Dark

BMY20260116P30
BMY Jan 16 2026 30.00 Put (BMY260116P00030000)
option OPRA

EOD

May 8, 2025

0.5300-1.852%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.53	0.53	0.53	0.53	-1.852%	1	2,870	0.000%
2025-05-07	0.54	0.54	0.54	0.54	-16.923%	7	2,870	-1.852%
2025-04-23	0.66	0.66	0.65	0.65	+16.071%	10	2,877	-18.462%
2025-04-14	0.56	0.56	0.56	0.56	-13.846%	20	2,870	-5.357%
2025-04-10	0.65	0.65	0.65	0.65	-18.750%	9	2,890	-18.462%
2025-04-09	0.80	0.80	0.80	0.80	+25.000%	7	2,898	-33.750%
2025-04-08	0.55	0.64	0.55	0.64	+64.103%	1,000	2,898	-17.188%
2025-04-04	0.30	0.39	0.30	0.39	+62.500%	126	3,306	+35.897%
2025-04-03	0.24	0.24	0.24	0.24	+60.000%	2	3,275	+120.833%
2025-04-02	0.15	0.15	0.15	0.15	-6.250%	500	3,275	+253.333%
2025-03-24	0.16	0.16	0.16	0.16	-15.789%	5	2,775	+231.250%
2025-03-20	0.16	0.19	0.16	0.19	-5.000%	2	2,775	+178.947%
2025-03-17	0.20	0.20	0.20	0.20	0.000%	1	2,774	+165.000%
2025-03-14	0.25	0.25	0.20	0.20	-4.762%	1,002	2,775	+165.000%
2025-03-13	0.21	0.21	0.21	0.21	-38.235%	1	2,275	+152.381%
2025-01-13	0.37	0.37	0.34	0.34	+25.926%	4	2,275	+55.882%
2025-01-06	0.27	0.27	0.27	0.27	+8.000%	133	2,279	+96.296%
2025-01-03	0.30	0.30	0.25	0.25	+25.000%	6	2,279	+112.000%
2024-12-06	0.20	0.20	0.20	0.20	-28.571%	6	2,282	+165.000%
2024-12-05	0.34	0.34	0.28	0.28	-3.448%	30	2,285	+89.286%
2024-12-02	0.29	0.29	0.29	0.29	-23.684%	1	2,285	+82.759%
2024-11-08	0.38	0.38	0.38	0.38	+22.581%	100	2,286	+39.474%
2024-10-31	0.31	0.31	0.31	0.31	-26.190%	1	2,328	+70.968%
2024-10-28	0.39	0.45	0.39	0.42	+5.000%	78	2,329	+26.190%
2024-10-24	0.40	0.40	0.40	0.40	+2.564%	4	2,379	+32.500%
2024-10-14	0.39	0.39	0.39	0.39	-7.143%	4	2,383	+35.897%
2024-10-09	0.42	0.42	0.42	0.42	-2.326%	2	2,387	+26.190%
2024-10-04	0.43	0.43	0.43	0.43	-14.000%	16	2,387	+23.256%
2024-09-30	0.50	0.50	0.50	0.50	-57.627%	3	2,395	+6.000%
2024-09-27	0.50	1.18	0.50	1.18	+84.375%	38	2,398	-55.085%
2024-09-26	0.62	0.64	0.62	0.64	+6.667%	5	2,390	-17.188%
2024-09-13	0.60	0.60	0.60	0.60	+9.091%	2	2,395	-11.667%
2024-09-05	0.55	0.55	0.55	0.55	0.000%	2	2,396	-3.636%
2024-09-04	0.55	0.55	0.55	0.55	-5.172%	2	2,398	-3.636%
2024-08-30	0.46	0.58	0.46	0.58	-9.375%	4	2,400	-8.621%
2024-08-29	0.55	0.64	0.55	0.64	-7.246%	2	2,400	-17.188%
2024-08-23	0.61	0.69	0.61	0.69	+11.290%	4	2,400	-23.188%
2024-08-21	0.54	0.62	0.54	0.62	+3.333%	2	2,400	-14.516%
2024-08-15	0.55	0.60	0.55	0.60	0.000%	4	2,400	-11.667%
2024-08-14	0.60	0.60	0.60	0.60	-20.000%	1	2,404	-11.667%
2024-08-05	0.72	0.75	0.72	0.75	+7.143%	5	2,405	-29.333%
2024-08-02	0.70	0.77	0.70	0.70	+7.692%	61	2,410	-24.286%
2024-07-31	0.64	0.65	0.64	0.65	0.000%	5	2,441	-18.462%
2024-07-30	0.65	0.65	0.60	0.65	0.000%	16	2,442	-18.462%
2024-07-29	0.61	0.65	0.61	0.65	+8.333%	5	2,458	-18.462%
2024-07-26	0.90	0.90	0.60	0.60	-34.783%	166	2,456	-11.667%
2024-07-25	0.97	0.97	0.92	0.92	-18.584%	12	2,538	-42.391%
2024-07-23	1.13	1.13	1.13	1.13	-13.077%	1	2,530	-53.097%
2024-07-19	1.30	1.30	1.30	1.30	+14.035%	2	2,529	-59.231%
2024-07-17	1.16	1.20	1.14	1.14	-12.977%	32	2,528	-53.509%
2024-07-16	1.48	1.48	1.31	1.31	-12.667%	21	2,550	-59.542%
2024-07-15	1.45	1.50	1.45	1.50	+7.143%	5	2,536	-64.667%
2024-07-12	1.40	1.40	1.40	1.40	+2.190%	2	2,531	-62.143%
2024-07-11	1.40	1.40	1.37	1.37	+1.481%	18	2,529	-61.314%
2024-07-10	1.36	1.36	1.35	1.35	-2.878%	57	2,511	-60.741%
2024-07-09	1.45	1.45	1.39	1.39	-12.579%	2	2,454	-61.871%
2024-07-05	1.61	1.61	1.59	1.59	-0.625%	126	2,454	-66.667%
2024-07-03	1.60	1.60	1.60	1.60	+6.667%	1	2,453	-66.875%
2024-07-02	1.40	1.52	1.40	1.50	+11.111%	14	2,453	-64.667%
2024-07-01	1.33	1.35	1.33	1.35	-2.174%	20	2,439	-60.741%
2024-06-28	1.38	1.38	1.38	1.38	-1.429%	2	2,439	-61.594%
2024-06-27	1.36	1.40	1.36	1.40	+16.667%	4	2,439	-62.143%
2024-06-26	1.22	1.25	1.20	1.20	-13.043%	26	2,436	-55.833%
2024-06-25	1.38	1.38	1.38	1.38	+5.344%	2	2,443	-61.594%
2024-06-24	1.47	1.47	1.26	1.31	-16.026%	3	2,445	-59.542%
2024-06-21	1.56	1.56	1.56	1.56	+4.000%	40	2,442	-66.026%
2024-06-18	1.44	1.52	1.44	1.50	+3.448%	3	2,421	-64.667%
2024-06-17	1.45	1.45	1.45	1.45	+12.403%	1	2,421	-63.448%
2024-06-12	1.29	1.29	1.29	1.29	+5.738%	2	2,420	-58.915%
2024-06-11	1.24	1.24	1.22	1.22	-8.271%	40	2,418	-56.557%
2024-06-10	1.33	1.33	1.33	1.33	-5.674%	1	2,458	-60.150%
2024-06-07	1.45	1.50	1.41	1.41	+2.920%	6	2,457	-62.411%
2024-06-04	1.42	1.42	1.37	1.37	-2.143%	94	2,458	-61.314%
2024-06-03	1.34	1.41	1.32	1.40	-7.285%	27	2,411	-62.143%
2024-05-30	1.60	1.60	1.51	1.51	-6.790%	4	2,400	-64.901%
2024-05-29	1.57	1.62	1.57	1.62	+2.532%	4	2,397	-67.284%
2024-05-28	1.51	1.58	1.41	1.58	+6.757%	54	2,397	-66.456%
2024-05-24	1.43	1.54	1.43	1.48	+2.069%	106	2,291	-64.189%
2024-05-23	1.41	1.45	1.41	1.45	+9.848%	5	2,286	-63.448%
2024-05-22	1.18	1.32	1.18	1.32	+1.538%	1,004	2,286	-59.848%
2024-05-21	1.25	1.30	1.24	1.30	+15.044%	22	1,282	-59.231%
2024-05-20	1.11	1.13	1.11	1.13	+2.727%	4	1,260	-53.097%
2024-05-16	1.08	1.10	1.08	1.10	+10.000%	32	1,256	-51.818%
2024-05-15	1.01	1.01	1.00	1.00	0.000%	6	1,224	-47.000%
2024-05-13	1.04	1.04	1.00	1.00	0.000%	13	1,218	-47.000%
2024-05-10	1.00	1.00	1.00	1.00	-7.407%	2	1,225	-47.000%
2024-05-09	1.08	1.08	1.08	1.08	-4.425%	2	1,226	-50.926%
2024-05-06	1.13	1.13	1.13	1.13	-39.247%	5	1,227	-53.097%
2024-05-01	1.86	1.86	1.86	1.86	+55.000%	2	1,222	-71.505%
2024-04-30	1.13	1.20	1.13	1.20	+7.143%	15	1,222	-55.833%
2024-04-29	1.07	1.12	1.07	1.12	-3.448%	11	1,207	-52.679%
2024-04-25	1.10	1.22	1.10	1.16	+54.667%	45	1,196	-54.310%
2024-04-10	0.75	0.75	0.75	0.75	+7.143%	2	1,153	-29.333%
2024-04-09	0.70	0.70	0.70	0.70	+12.903%	2	1,151	-24.286%
2024-03-27	0.66	0.66	0.62	0.62	-17.333%	11	1,149	-14.516%
2024-03-25	0.75	0.75	0.75	0.75	-6.250%	1	1,140	-29.333%
2024-03-18	0.80	0.80	0.80	0.80	+17.647%	1	1,141	-33.750%
2024-03-06	0.68	0.68	0.68	0.68	-26.882%	1	1,140	-22.059%
2024-02-20	0.93	0.93	0.93	0.93	-3.125%	20	1,141	-43.011%
2024-02-16	0.96	0.96	0.96	0.96	-12.727%	2	1,162	-44.792%
2024-02-08	1.10	1.10	1.10	1.10	-4.348%	1	1,162	-51.818%
2024-02-06	1.15	1.15	1.15	1.15	+1.770%	3	1,161	-53.913%
2024-01-31	1.13	1.13	1.13	1.13	+4.630%	3	1,158	-53.097%
2024-01-30	1.08	1.08	1.08	1.08	-6.087%	1	1,161	-50.926%
2024-01-25	1.15	1.22	1.11	1.15	+0.877%	6	1,160	-53.913%
2024-01-24	1.14	1.14	1.14	1.14	+3.636%	1	1,160	-53.509%
2024-01-23	1.17	1.19	1.10	1.10	-7.563%	4	1,161	-51.818%
2024-01-22	1.19	1.19	1.16	1.19	+2.586%	3	1,161	-55.462%
2024-01-19	1.21	1.21	1.16	1.16	-5.691%	2	1,160	-54.310%
2024-01-18	1.27	1.27	1.20	1.23	+5.128%	4	1,160	-56.911%
2024-01-17	1.17	1.17	1.17	1.17	+2.632%	2	1,159	-54.701%
2024-01-16	1.15	1.15	1.14	1.14	+4.587%	3	1,157	-53.509%
2024-01-12	1.17	1.17	1.09	1.09	-12.097%	3	1,155	-51.376%
2024-01-11	1.20	1.24	1.20	1.24	+7.826%	3	1,155	-57.258%
2024-01-10	1.22	1.22	1.06	1.15	+0.877%	12	1,152	-53.913%
2024-01-09	1.14	1.14	1.14	1.14	+3.636%	2	1,148	-53.509%
2024-01-08	1.10	1.10	1.10	1.10	-2.655%	1	1,146	-51.818%
2024-01-04	1.13	1.13	1.13	1.13	+2.727%	1	1,145	-53.097%
2024-01-03	1.10	1.10	1.10	1.10	-12.000%	6	1,145	-51.818%
2023-12-27	1.25	1.25	1.25	1.25	+5.932%	8	1,140	-57.600%
2023-12-26	1.12	1.18	1.12	1.18	+1.724%	7	1,138	-55.085%
2023-12-21	1.16	1.16	1.16	1.16	-9.375%	3	1,131	-54.310%
2023-12-20	1.11	1.28	1.11	1.28	+16.364%	9	1,129	-58.594%
2023-12-12	1.10	1.10	1.10	1.10	-8.333%	2	1,122	-51.818%
2023-11-30	1.20	1.20	1.20	1.20	0.000%	1	1,120	-55.833%
2023-11-28	1.41	1.41	1.15	1.20	+8.108%	39	1,119	-55.833%
2023-11-27	1.15	1.15	1.00	1.11	+4.717%	6	1,100	-52.252%
2023-11-22	1.12	1.18	1.06	1.06	-10.169%	6	1,089	-50.000%
2023-11-21	1.05	1.18	1.05	1.18	+18.000%	39	1,089	-55.085%
2023-11-20	1.10	1.18	1.00	1.00	-0.990%	27	1,052	-47.000%
2023-11-17	1.01	1.01	1.01	1.01	0.000%	2	1,027	-47.525%
2023-11-16	1.00	1.01	1.00	1.01	+6.316%	4	1,025	-47.525%
2023-11-09	0.95	0.95	0.95	0.95	+13.095%	1	1,022	-44.211%
2023-11-03	0.75	0.84	0.75	0.84	-8.696%	32	1,021	-36.905%
2023-11-01	0.92	0.92	0.92	0.92	-12.381%	1	1,049	-42.391%
2023-10-30	0.93	1.05	0.93	1.05	-8.696%	6	1,048	-49.524%
2023-10-27	0.98	1.15	0.98	1.15	+27.778%	35	1,042	-53.913%
2023-10-26	0.70	0.90	0.70	0.90	+50.000%	6	1,008	-41.111%
2023-10-20	0.60	0.60	0.60	0.60	+3.448%	1	1,002	-11.667%
2023-10-17	0.56	0.58	0.56	0.58	-19.444%	10	1,001	-8.621%
2023-10-02	0.71	0.72	0.71	0.72	+18.033%	2	1,001	-26.389%
2023-09-29	0.55	0.61	0.55	0.61	-7.576%	2	1,001	-13.115%
2023-09-26	0.66	0.66	0.66	0.66	+3.125%	3	1,001	-19.697%
2023-09-25	0.64	0.66	0.64	0.64	0.000%	1,001	1,000	-17.188%