Dark

BMY20251121P40
BMY Nov 21 2025 40.00 Put (BMY251121P00040000)
option OPRA

EOD

May 8, 2025

1.96+8.287%(+0.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	1.91	1.96	1.91	1.96	+8.287%	3	1,551	0.000%
2025-05-07	1.85	1.85	1.80	1.81	-3.723%	86	1,550	+8.287%
2025-05-06	1.68	1.88	1.67	1.88	+49.206%	7	1,467	+4.255%
2025-05-02	1.29	1.29	1.26	1.26	-25.444%	12	1,462	+55.556%
2025-04-28	1.58	1.72	1.58	1.69	-13.333%	49	1,464	+15.976%
2025-04-25	1.80	1.95	1.80	1.95	+15.385%	10	1,431	+0.513%
2025-04-24	1.76	1.76	1.68	1.69	-8.649%	7	1,426	+15.976%
2025-04-23	1.88	2.00	1.81	1.85	+3.933%	193	1,421	+5.946%
2025-04-22	1.78	1.78	1.78	1.78	-11.443%	1	1,411	+10.112%
2025-04-21	2.01	2.01	2.01	2.01	+11.667%	5	1,412	-2.488%
2025-04-17	1.70	1.80	1.70	1.80	-3.743%	11	1,396	+8.889%
2025-04-16	1.72	1.94	1.66	1.87	+29.861%	83	1,396	+4.813%
2025-04-15	1.53	1.53	1.41	1.44	-7.097%	132	1,370	+36.111%
2025-04-14	1.55	1.55	1.55	1.55	-17.112%	4	1,244	+26.452%
2025-04-11	1.91	1.91	1.75	1.87	+16.875%	32	1,242	+4.813%
2025-04-10	1.60	1.60	1.60	1.60	+28.000%	5	1,252	+22.500%
2025-04-07	1.25	1.25	1.25	1.25	+8.696%	1	1,247	+56.800%
2025-04-04	1.03	1.15	1.03	1.15	+76.923%	24	1,246	+70.435%
2025-03-27	0.65	0.65	0.65	0.65	+41.304%	1	1,250	+201.538%
2025-03-24	0.46	0.46	0.46	0.46	+2.222%	13	1,251	+326.087%
2025-03-19	0.45	0.45	0.45	0.45	-10.000%	12	1,238	+335.556%
2025-03-17	0.50	0.50	0.50	0.50	-16.667%	1	1,226	+292.000%
2025-03-14	0.60	0.60	0.60	0.60	+15.385%	2	1,226	+226.667%
2025-03-13	0.52	0.52	0.52	0.52	+1.961%	1	1,225	+276.923%
2025-03-11	0.56	0.56	0.51	0.51	+27.500%	262	1,225	+284.314%
2025-03-10	0.40	0.40	0.40	0.40	-24.528%	5	1,310	+390.000%
2025-03-07	0.53	0.53	0.53	0.53	-1.852%	32	1,310	+269.811%
2025-03-04	0.54	0.54	0.54	0.54	-8.475%	1	1,316	+262.963%
2025-03-03	0.59	0.59	0.59	0.59	0.000%	10	1,317	+232.203%
2025-02-24	0.60	0.60	0.59	0.59	-20.270%	17	1,327	+232.203%
2025-02-20	0.74	0.74	0.74	0.74	-5.128%	1	1,312	+164.865%
2025-02-18	0.79	0.79	0.77	0.78	-9.302%	74	1,313	+151.282%
2025-02-14	0.84	0.86	0.84	0.86	+24.638%	4	1,271	+127.907%
2025-02-13	0.69	0.69	0.69	0.69	+2.985%	1	1,270	+184.058%
2025-02-07	0.64	0.67	0.64	0.67	+11.667%	8	1,270	+192.537%
2025-02-06	0.43	0.60	0.43	0.60	+11.111%	208	1,269	+226.667%
2025-02-05	0.54	0.54	0.54	0.54	+17.391%	1	1,061	+262.963%
2025-01-30	0.46	0.46	0.46	0.46	-8.000%	2	1,058	+326.087%
2025-01-28	0.50	0.50	0.50	0.50	-9.091%	10	1,058	+292.000%
2025-01-21	0.57	0.57	0.55	0.55	-17.910%	18	1,044	+256.364%
2025-01-17	0.67	0.67	0.67	0.67	-4.286%	12	1,044	+192.537%
2025-01-16	0.70	0.70	0.70	0.70	-6.667%	5	1,044	+180.000%
2024-12-30	0.75	0.75	0.75	0.75	+5.634%	10	1,039	+161.333%
2024-12-26	0.71	0.71	0.71	0.71	0.000%	5	1,029	+176.056%
2024-12-24	0.71	0.71	0.71	0.71	-13.415%	28	1,006	+176.056%
2024-12-23	0.82	0.82	0.82	0.82	+13.889%	1	1,006	+139.024%
2024-12-18	0.72	0.72	0.72	0.72	-8.861%	100	1,005	+172.222%
2024-12-17	0.76	0.79	0.76	0.79	+9.722%	4	905	+148.101%
2024-12-11	0.72	0.72	0.72	0.72	+10.769%	6	901	+172.222%
2024-12-02	0.65	0.65	0.65	0.65	-14.474%	1	895	+201.538%
2024-11-26	0.76	0.76	0.76	0.76	+4.110%	1	895	+157.895%
2024-11-25	0.73	0.73	0.73	0.73	-6.410%	5	894	+168.493%
2024-11-22	0.78	0.78	0.78	0.78	+1.299%	2	894	+151.282%
2024-11-19	0.77	0.77	0.77	0.77	-23.762%	1	893	+154.545%
2024-11-18	0.90	1.01	0.90	1.01	+29.487%	72	892	+94.059%
2024-11-15	0.78	0.78	0.78	0.78	-1.266%	8	822	+151.282%
2024-11-14	0.79	0.79	0.79	0.79	+25.397%	1	826	+148.101%
2024-11-11	0.70	0.70	0.63	0.63	-36.364%	159	826	+211.111%
2024-11-08	0.97	0.99	0.97	0.99	-2.941%	174	942	+97.980%
2024-11-07	1.02	1.02	1.02	1.02	+2.000%	1	855	+92.157%
2024-11-04	1.00	1.00	1.00	1.00	-13.043%	15	854	+96.000%
2024-11-01	0.97	1.15	0.97	1.15	+4.545%	102	849	+70.435%
2024-10-31	1.10	1.10	1.10	1.10	-22.535%	1	798	+78.182%
2024-10-30	1.40	1.42	1.25	1.42	+2.158%	3	797	+38.028%
2024-10-29	1.32	1.39	1.32	1.39	+8.594%	53	794	+41.007%
2024-10-22	1.28	1.28	1.28	1.28	+5.785%	1	753	+53.125%
2024-10-18	1.21	1.21	1.21	1.21	-3.200%	6	752	+61.983%
2024-10-07	1.25	1.25	1.25	1.25	+2.459%	10	752	+56.800%
2024-10-04	1.22	1.22	1.22	1.22	-14.085%	2	742	+60.656%
2024-10-03	1.42	1.42	1.42	1.42	+2.158%	25	742	+38.028%
2024-10-02	1.39	1.39	1.39	1.39	-18.235%	1	760	+41.007%
2024-09-27	1.70	1.70	1.70	1.70	-18.660%	20	761	+15.294%
2024-09-25	2.05	2.09	2.05	2.09	+33.974%	11	771	-6.220%
2024-08-28	1.56	1.56	1.56	1.56	-41.132%	25	760	+25.641%
2024-08-07	2.65	2.65	2.65	2.65	+13.734%	1	735	-26.038%
2024-08-01	2.33	2.33	2.33	2.33	-2.917%	252	734	-15.880%
2024-07-30	2.40	2.40	2.40	2.40	+20.000%	1	734	-18.333%
2024-07-26	2.08	2.30	1.97	2.00	-34.426%	15	734	-2.000%
2024-07-25	3.05	3.05	3.05	3.05	-22.589%	4	729	-35.738%
2024-07-23	3.94	3.94	3.94	3.94	-9.007%	1	733	-50.254%
2024-07-16	4.33	4.33	4.33	4.33	+19.613%	10	732	-54.734%
2024-07-11	3.62	3.62	3.62	3.62	-22.979%	1	732	-45.856%
2024-07-08	5.03	5.03	4.70	4.70	+4.444%	34	731	-58.298%
2024-07-01	4.45	4.50	4.45	4.50	-3.226%	89	711	-56.444%
2024-06-20	4.65	4.65	4.65	4.65	-5.102%	20	623	-57.849%
2024-06-18	4.85	4.90	4.85	4.90	+8.889%	5	598	-60.000%
2024-06-14	4.23	4.50	4.23	4.50	+7.656%	202	598	-56.444%
2024-06-04	4.18	4.18	4.18	4.18	-13.814%	1	497	-53.110%
2024-05-30	4.85	4.85	4.85	4.85	+5.435%	50	496	-59.588%
2024-05-29	4.70	4.70	4.60	4.60	+0.437%	18	446	-57.391%
2024-05-28	4.58	4.58	4.58	4.58	+1.778%	2	428	-57.205%
2024-05-24	4.50	4.50	4.50	4.50	+13.924%	4	424	-56.444%
2024-05-22	4.00	4.00	3.90	3.95	+8.219%	102	424	-50.380%
2024-05-20	3.50	3.65	3.50	3.65	+17.742%	15	322	-46.301%
2024-05-13	3.10	3.10	3.10	3.10	-12.676%	1	307	-36.774%
2024-05-07	3.55	3.55	3.55	3.55	-4.054%	1	306	-44.789%
2024-05-02	3.70	3.70	3.70	3.70	+8.187%	1	305	-47.027%
2024-04-29	3.42	3.42	3.42	3.42	+6.875%	1	304	-42.690%
2024-04-26	3.30	3.30	3.20	3.20	-11.111%	390	303	-38.750%
2024-04-25	3.50	3.60	3.50	3.60	+37.931%	2	110	-45.556%
2024-04-22	2.61	2.61	2.61	2.61	+1.953%	2	108	-24.904%
2024-04-19	2.55	2.56	2.55	2.56	+2.811%	5	108	-23.438%
2024-04-12	2.49	2.49	2.49	2.49	+10.667%	28	108	-21.285%
2024-04-11	2.25	2.25	2.25	2.25	+6.635%	30	108	-12.889%
2024-04-08	2.11	2.11	2.11	2.11	-1.860%	4	78	-7.109%
2024-03-21	2.15	2.15	2.15	2.15	+13.158%	10	74	-8.837%
2024-03-11	1.90	1.90	1.90	1.90	-14.798%	3	64	+3.158%
2024-03-04	2.23	2.23	2.23	2.23	-9.350%	2	61	-12.108%
2024-02-29	2.46	2.46	2.46	2.46	+6.957%	1	63	-20.325%
2024-02-23	2.30	2.30	2.30	2.30	-22.819%	10	62	-14.783%
2024-02-13	2.98	2.98	2.98	2.98	+7.581%	2	67	-34.228%
2024-01-31	2.91	2.91	2.77	2.77	-10.645%	3	65	-29.242%
2024-01-22	3.10	3.10	3.10	3.10	0.000%	1	62	-36.774%
2024-01-18	3.20	3.20	3.10	3.10	-3.125%	12	62	-36.774%
2024-01-17	3.20	3.20	3.20	3.20	+16.364%	10	60	-38.750%
2023-12-27	2.75	2.75	2.75	2.75	-2.482%	5	50	-28.727%
2023-12-20	2.82	2.82	2.82	2.82	0.000%	20	45	-30.496%
2023-12-07	2.82	2.82	2.82	2.82	+1.075%	20	25	-30.496%
2023-12-04	2.79	2.79	2.79	2.79	0.000%	5	5	-29.749%