Dark

BMY20251121P50
BMY Nov 21 2025 50.00 Put (BMY251121P00050000)
option OPRA

EOD

May 8, 2025

6.35+8.547%(+0.50)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	6.20	6.35	6.20	6.35	+8.547%	5	881	0.000%
2025-05-07	5.90	5.95	5.85	5.85	+8.333%	11	881	+8.547%
2025-05-06	5.45	5.45	5.35	5.40	+18.681%	20	872	+17.593%
2025-05-05	4.55	4.55	4.55	4.55	-3.191%	2	854	+39.560%
2025-04-30	4.65	4.85	4.65	4.70	-13.761%	13	854	+35.106%
2025-04-28	5.22	5.45	5.22	5.45	-7.939%	31	862	+16.514%
2025-04-23	6.05	6.05	5.92	5.92	+13.846%	6	841	+7.264%
2025-04-22	5.15	5.20	5.05	5.20	-9.565%	7	841	+22.115%
2025-04-21	5.51	5.75	5.51	5.75	+11.650%	41	840	+10.435%
2025-04-17	5.15	5.15	5.10	5.15	-1.905%	11	842	+23.301%
2025-04-16	5.04	5.25	5.04	5.25	+10.526%	11	842	+20.952%
2025-04-14	4.70	4.75	4.70	4.75	-6.863%	3	837	+33.684%
2025-04-11	5.62	5.62	5.10	5.10	-15.702%	20	836	+24.510%
2025-04-10	4.60	6.05	4.60	6.05	+9.009%	9	837	+4.959%
2025-04-09	5.46	5.55	5.35	5.55	+38.750%	39	840	+14.414%
2025-04-08	3.56	4.00	3.56	4.00	+5.263%	11	849	+58.750%
2025-04-04	3.80	3.80	3.80	3.80	+46.718%	2	859	+67.105%
2025-04-03	2.25	2.59	2.18	2.59	+33.505%	5	860	+145.174%
2025-04-02	1.94	1.94	1.94	1.94	0.000%	2	859	+227.320%
2025-04-01	1.86	1.94	1.86	1.94	+6.593%	3	859	+227.320%
2025-03-31	1.82	1.82	1.74	1.82	-10.784%	3	859	+248.901%
2025-03-26	2.04	2.04	2.04	2.04	+21.429%	1	859	+211.275%
2025-03-24	1.68	1.68	1.68	1.68	-1.176%	1	859	+277.976%
2025-03-21	1.76	1.76	1.70	1.70	-12.821%	22	859	+273.529%
2025-03-18	1.95	1.95	1.95	1.95	+5.978%	1	859	+225.641%
2025-03-17	2.03	2.11	1.84	1.84	-18.222%	7	859	+245.109%
2025-03-14	2.25	2.25	2.25	2.25	+12.500%	4	853	+182.222%
2025-03-13	1.98	2.00	1.95	2.00	-9.091%	4	854	+217.500%
2025-03-12	2.20	2.20	2.20	2.20	+20.879%	1	854	+188.636%
2025-03-11	1.75	1.82	1.75	1.82	+21.333%	2	854	+248.901%
2025-03-10	1.58	1.58	1.50	1.50	-14.286%	2	854	+323.333%
2025-03-07	1.77	1.77	1.75	1.75	-15.459%	12	856	+262.857%
2025-03-06	2.10	2.10	2.07	2.07	+11.892%	6	851	+206.763%
2025-03-04	1.85	1.85	1.85	1.85	-9.756%	1	853	+243.243%
2025-03-03	2.05	2.05	2.05	2.05	+0.490%	1	853	+209.756%
2025-02-25	2.04	2.04	2.04	2.04	-8.108%	50	815	+211.275%
2025-02-24	2.22	2.22	2.22	2.22	-14.943%	1	815	+186.036%
2025-02-21	2.69	2.69	2.61	2.61	-9.689%	14	815	+143.295%
2025-02-19	3.00	3.00	2.84	2.89	-9.688%	4	812	+119.723%
2025-02-14	2.75	3.20	2.75	3.20	+18.081%	24	810	+98.438%
2025-02-13	2.51	2.71	2.51	2.71	+2.264%	10	810	+134.317%
2025-02-11	2.65	2.65	2.65	2.65	-0.749%	2	810	+139.623%
2025-02-10	3.00	3.00	2.67	2.67	+7.229%	4	808	+137.828%
2025-02-07	2.43	2.49	2.43	2.49	+6.867%	12	808	+155.020%
2025-02-06	1.79	2.33	1.79	2.33	+24.599%	9	808	+172.532%
2025-02-05	1.80	1.87	1.76	1.87	-1.579%	6	805	+239.572%
2025-02-04	1.53	1.93	1.53	1.90	+8.571%	16	804	+234.211%
2025-02-03	1.75	1.75	1.75	1.75	-4.891%	20	804	+262.857%
2025-01-31	1.73	1.84	1.73	1.84	-0.541%	4	804	+245.109%
2025-01-30	1.85	1.85	1.85	1.85	+2.778%	10	799	+243.243%
2025-01-28	1.67	1.80	1.67	1.80	+8.434%	3	799	+252.778%
2025-01-27	1.74	1.78	1.51	1.66	-5.143%	10	799	+282.530%
2025-01-24	1.75	1.75	1.75	1.75	-16.268%	4	796	+262.857%
2025-01-23	2.09	2.09	2.09	2.09	-10.684%	1	794	+203.828%
2025-01-22	2.25	2.39	2.25	2.34	+0.429%	135	794	+171.368%
2025-01-21	2.33	2.33	2.33	2.33	-13.383%	1	805	+172.532%
2025-01-17	2.71	2.71	2.69	2.69	-0.370%	52	778	+136.059%
2025-01-16	2.62	2.70	2.54	2.70	+5.058%	93	778	+135.185%
2025-01-15	2.61	2.62	2.57	2.57	+3.213%	34	688	+147.082%
2025-01-08	2.49	2.49	2.49	2.49	-2.353%	7	650	+155.020%
2025-01-03	2.55	2.55	2.55	2.55	+1.594%	2	650	+149.020%
2025-01-02	2.51	2.51	2.51	2.51	-8.727%	3	651	+152.988%
2024-12-30	2.75	2.75	2.75	2.75	+9.127%	1	648	+130.909%
2024-12-27	2.52	2.52	2.52	2.52	-3.077%	2	647	+151.984%
2024-12-23	2.60	2.60	2.60	2.60	-9.408%	5	647	+144.231%
2024-12-20	2.87	2.87	2.87	2.87	+1.056%	1	647	+121.254%
2024-12-17	2.84	2.84	2.84	2.84	-3.729%	1	648	+123.592%
2024-12-16	2.95	2.95	2.95	2.95	+32.287%	1	647	+115.254%
2024-12-09	2.25	2.25	2.23	2.23	-10.442%	3	647	+184.753%
2024-12-04	2.49	2.49	2.49	2.49	-14.433%	28	645	+155.020%
2024-11-19	2.91	2.91	2.91	2.91	+2.105%	1	619	+118.213%
2024-11-15	2.80	2.85	2.80	2.85	+26.667%	4	618	+122.807%
2024-11-13	2.25	2.25	2.25	2.25	+2.273%	1	617	+182.222%
2024-11-11	2.20	2.20	2.20	2.20	-20.290%	1	617	+188.636%
2024-11-05	3.64	3.64	2.76	2.76	-15.077%	5	617	+130.072%
2024-11-04	3.25	3.25	3.25	3.25	-2.985%	1	617	+95.385%
2024-11-01	3.35	3.35	3.35	3.35	-19.664%	30	616	+89.552%
2024-10-29	4.25	4.25	4.17	4.17	+0.482%	18	630	+52.278%
2024-10-28	4.20	4.20	4.15	4.15	+1.467%	229	630	+53.012%
2024-10-21	4.09	4.09	4.09	4.09	+3.544%	3	677	+55.257%
2024-10-18	3.95	3.95	3.95	3.95	-5.276%	2	677	+60.759%
2024-10-10	4.17	4.17	4.17	4.17	+11.200%	3	677	+52.278%
2024-10-07	3.75	3.75	3.75	3.75	-5.063%	5	674	+69.333%
2024-10-04	3.95	3.95	3.95	3.95	-19.388%	34	669	+60.759%
2024-09-30	5.05	5.05	4.90	4.90	-3.922%	30	656	+29.592%
2024-09-27	5.10	5.10	5.10	5.10	-11.612%	4	641	+24.510%
2024-09-23	5.60	5.77	5.60	5.77	-1.368%	11	642	+10.052%
2024-09-16	6.00	6.00	5.85	5.85	+11.217%	12	634	+8.547%
2024-09-03	5.26	5.26	5.26	5.26	-15.840%	3	626	+20.722%
2024-08-21	6.20	6.25	6.20	6.25	+8.696%	40	623	+1.600%
2024-08-14	5.75	5.75	5.75	5.75	-5.583%	2	583	+10.435%
2024-08-13	6.09	6.09	6.09	6.09	-6.308%	1	583	+4.269%
2024-08-02	6.50	6.50	6.50	6.50	-1.065%	2	583	-2.308%
2024-07-31	6.50	6.59	6.50	6.57	+13.276%	6	583	-3.349%
2024-07-29	5.80	5.80	5.80	5.80	-6.452%	5	577	+9.483%
2024-07-26	6.00	6.20	6.00	6.20	-29.143%	18	572	+2.419%
2024-07-18	8.75	8.75	8.75	8.75	-22.703%	1	563	-27.429%
2024-05-30	11.32	11.32	11.32	11.32	+3.379%	2	562	-43.905%
2024-05-29	10.95	10.95	10.95	10.95	+26.883%	1	562	-42.009%
2024-05-20	8.63	8.63	8.63	8.63	+8.690%	1	561	-26.419%
2024-04-30	7.94	7.94	7.94	7.94	+29.527%	1	560	-20.025%
2024-04-22	6.13	6.13	6.13	6.13	-4.368%	2	559	+3.589%
2024-04-15	6.41	6.41	6.41	6.41	+22.328%	17	559	-0.936%
2024-04-09	5.24	5.24	5.24	5.24	+11.489%	1	542	+21.183%
2024-03-13	4.30	4.70	4.30	4.70	+7.798%	50	542	+35.106%
2024-03-11	4.36	4.36	4.36	4.36	-11.020%	1	571	+45.642%
2024-03-07	4.95	4.95	4.90	4.90	-15.517%	50	571	+29.592%
2024-02-26	5.80	5.80	5.80	5.80	-7.348%	1	523	+9.483%
2024-02-20	6.26	6.26	6.26	6.26	-0.635%	1	522	+1.438%
2024-02-15	6.30	6.30	6.30	6.30	-7.353%	2	521	+0.794%
2024-02-08	6.80	6.80	6.80	6.80	+5.426%	1	521	-6.618%
2024-02-06	6.45	6.45	6.45	6.45	-13.306%	6	520	-1.550%
2024-02-05	7.44	7.44	7.44	7.44	+10.879%	3	524	-14.651%
2024-02-02	6.71	6.71	6.71	6.71	-2.754%	6	527	-5.365%
2024-01-30	6.90	6.90	6.90	6.90	+1.471%	8	521	-7.971%
2024-01-22	6.80	6.80	6.80	6.80	-6.849%	1	513	-6.618%
2024-01-18	7.30	7.30	7.30	7.30	+7.353%	16	512	-13.014%
2024-01-17	6.80	6.80	6.80	6.80	+1.493%	9	509	-6.618%
2024-01-16	6.10	6.70	6.10	6.70	+0.450%	3	501	-5.224%
2024-01-11	6.67	6.67	6.67	6.67	+1.061%	3	498	-4.798%
2024-01-10	6.65	6.65	6.60	6.60	+8.553%	232	495	-3.788%
2024-01-03	6.08	6.08	6.08	6.08	+3.051%	1	277	+4.441%
2024-01-02	5.90	5.90	5.90	5.90	-9.509%	2	276	+7.627%
2023-12-27	6.52	6.52	6.52	6.52	+10.508%	1	278	-2.607%
2023-12-22	5.65	6.55	5.65	5.90	-5.600%	6	272	+7.627%
2023-12-21	6.30	6.30	6.25	6.25	-3.846%	25	272	+1.600%
2023-12-20	6.10	6.50	6.10	6.50	+10.169%	172	247	-2.308%
2023-12-19	5.90	5.90	5.90	5.90	-3.279%	60	75	+7.627%
2023-12-18	6.10	6.10	6.10	6.10	+1.667%	1	15	+4.098%
2023-12-14	6.00	6.00	6.00	6.00	-6.832%	10	14	+5.833%
2023-12-05	6.44	6.44	6.44	6.44	+2.548%	2	4	-1.398%
2023-12-04	6.28	6.28	6.28	6.28	-10.286%	1	2	+1.115%
2023-11-30	7.00	7.00	7.00	7.00	0.000%	1	1	-9.286%