Dark

BMY20260116P38
BMY Jan 16 2026 38.00 Put (BMY260116P00038000)
option OPRA

EOD

May 8, 2025

1.80+7.143%(+0.12)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	1.76	1.80	1.76	1.80	+7.143%	79	1,142	0.000%
2025-05-06	1.69	1.69	1.68	1.68	+40.000%	51	1,126	+7.143%
2025-05-05	1.20	1.20	1.20	1.20	-9.091%	1	1,100	+50.000%
2025-05-01	1.32	1.32	1.32	1.32	-20.000%	1	1,100	+36.364%
2025-04-28	1.65	1.65	1.65	1.65	-5.172%	10	1,100	+9.091%
2025-04-25	1.78	1.78	1.71	1.74	0.000%	130	1,100	+3.448%
2025-04-23	1.86	1.86	1.74	1.74	+3.571%	2	1,098	+3.448%
2025-04-17	1.58	1.71	1.58	1.68	+12.000%	26	1,095	+7.143%
2025-04-14	1.50	1.50	1.50	1.50	-14.286%	1	1,095	+20.000%
2025-04-10	1.47	1.99	1.47	1.75	-2.778%	15	1,096	+2.857%
2025-04-09	1.80	1.80	1.80	1.80	+29.496%	10	1,099	0.000%
2025-04-08	1.39	1.39	1.39	1.39	+13.008%	6	1,099	+29.496%
2025-04-07	1.23	1.23	1.23	1.23	+13.889%	1	1,105	+46.341%
2025-04-04	0.93	1.08	0.92	1.08	+54.286%	86	1,105	+66.667%
2025-04-03	0.70	0.70	0.70	0.70	+16.667%	1	1,122	+157.143%
2025-04-01	0.60	0.60	0.60	0.60	-4.762%	2	1,122	+200.000%
2025-03-12	0.63	0.63	0.63	0.63	+14.545%	1	1,122	+185.714%
2025-03-10	0.55	0.55	0.55	0.55	-1.786%	1	1,122	+227.273%
2025-03-04	0.65	0.65	0.56	0.56	-8.197%	6	1,122	+221.429%
2025-02-26	0.61	0.61	0.61	0.61	-1.613%	10	1,122	+195.082%
2025-02-24	0.62	0.62	0.62	0.62	-26.190%	10	1,122	+190.323%
2025-02-18	0.84	0.84	0.84	0.84	+31.250%	30	1,100	+114.286%
2025-02-07	0.64	0.64	0.64	0.64	+14.286%	2	1,100	+181.250%
2025-02-06	0.56	0.56	0.56	0.56	+3.704%	2	1,100	+221.429%
2025-01-29	0.54	0.54	0.54	0.54	+3.846%	1	1,100	+233.333%
2025-01-24	0.59	0.59	0.52	0.52	-10.345%	14	1,100	+246.154%
2025-01-23	0.57	0.58	0.57	0.58	-17.143%	4	1,093	+210.345%
2025-01-21	0.70	0.70	0.70	0.70	-14.634%	2	1,093	+157.143%
2025-01-02	0.85	0.85	0.78	0.82	0.000%	110	1,093	+119.512%
2024-12-30	0.82	0.82	0.82	0.82	-8.889%	5	1,093	+119.512%
2024-12-16	0.90	0.90	0.90	0.90	+4.651%	1	1,093	+100.000%
2024-12-11	0.84	0.86	0.81	0.86	+22.857%	534	1,093	+109.302%
2024-12-09	0.70	0.70	0.70	0.70	0.000%	1	1,321	+157.143%
2024-12-05	0.70	0.70	0.70	0.70	-2.778%	2	1,322	+157.143%
2024-12-04	0.75	0.75	0.72	0.72	-5.263%	4	1,322	+150.000%
2024-11-14	0.76	0.76	0.76	0.76	+20.635%	1	1,326	+136.842%
2024-11-11	0.63	0.63	0.63	0.63	-34.375%	1	1,327	+185.714%
2024-11-08	0.96	0.96	0.96	0.96	+1.053%	6	1,327	+87.500%
2024-11-07	0.95	0.95	0.95	0.95	+5.556%	1	1,324	+89.474%
2024-11-06	0.80	0.90	0.80	0.90	-11.765%	4	1,325	+100.000%
2024-11-04	1.02	1.02	1.02	1.02	-7.273%	2	1,328	+76.471%
2024-10-18	1.10	1.10	1.10	1.10	-0.901%	10	1,329	+63.636%
2024-10-14	1.11	1.11	1.11	1.11	-10.484%	3	1,334	+62.162%
2024-10-10	1.24	1.24	1.24	1.24	+13.761%	10	1,334	+45.161%
2024-10-07	1.09	1.09	1.09	1.09	-9.167%	1	1,341	+65.138%
2024-10-04	1.20	1.20	1.20	1.20	-4.000%	10	1,342	+50.000%
2024-10-02	1.29	1.29	1.25	1.25	-21.875%	29	1,342	+44.000%
2024-09-30	1.65	1.65	1.60	1.60	-3.030%	11	1,363	+12.500%
2024-09-27	1.65	1.65	1.65	1.65	-8.840%	2	1,364	+9.091%
2024-09-23	1.81	1.81	1.81	1.81	-8.586%	1	1,364	-0.552%
2024-09-19	1.98	1.98	1.98	1.98	+1.020%	5	1,365	-9.091%
2024-09-11	1.96	1.96	1.96	1.96	-2.970%	13	1,365	-8.163%
2024-09-10	2.02	2.02	2.02	2.02	+18.824%	1	1,352	-10.891%
2024-09-03	1.70	1.70	1.70	1.70	-2.857%	1	1,353	+5.882%
2024-08-29	1.84	1.84	1.75	1.75	-18.224%	13	1,354	+2.857%
2024-08-22	2.22	2.36	2.09	2.14	-10.833%	332	1,355	-15.888%
2024-08-12	2.40	2.40	2.40	2.40	+4.348%	1	1,351	-25.000%
2024-08-05	2.50	2.50	2.30	2.30	+9.524%	56	1,352	-21.739%
2024-08-02	2.10	2.10	2.10	2.10	+11.702%	8	1,407	-14.286%
2024-07-26	1.95	1.95	1.88	1.88	-31.636%	22	1,403	-4.255%
2024-07-25	2.76	2.76	2.75	2.75	-8.333%	24	1,411	-34.545%
2024-07-24	3.05	3.05	2.97	3.00	-3.226%	65	1,431	-40.000%
2024-07-18	3.10	3.10	3.10	3.10	-8.824%	10	1,486	-41.935%
2024-07-17	3.40	3.40	3.40	3.40	-10.995%	6	1,476	-47.059%
2024-07-16	3.82	3.82	3.82	3.82	-7.282%	1	1,476	-52.880%
2024-07-15	4.10	4.12	4.10	4.12	+3.518%	6	1,475	-56.311%
2024-07-12	3.98	3.98	3.93	3.98	-5.238%	6	1,472	-54.774%
2024-07-08	4.15	4.20	4.15	4.20	-1.176%	8	1,468	-57.143%
2024-07-03	4.25	4.25	4.25	4.25	+10.390%	7	1,453	-57.647%
2024-06-27	3.42	3.85	3.42	3.85	+13.905%	11	1,453	-53.247%
2024-06-26	3.38	3.38	3.38	3.38	-7.397%	30	1,447	-46.746%
2024-06-25	3.70	3.80	3.65	3.65	+1.389%	42	1,417	-50.685%
2024-06-24	3.56	3.77	3.56	3.60	-10.000%	16	1,375	-50.000%
2024-06-21	3.95	4.05	3.95	4.00	-2.439%	168	1,377	-55.000%
2024-06-20	4.10	4.10	3.98	4.10	+6.494%	23	1,295	-56.098%
2024-06-14	3.85	3.85	3.85	3.85	+11.594%	2	1,278	-53.247%
2024-06-12	3.45	3.45	3.45	3.45	0.000%	1	1,277	-47.826%
2024-06-10	3.83	3.83	3.45	3.45	-10.390%	13	1,278	-47.826%
2024-06-07	3.90	3.90	3.85	3.85	-1.282%	4	1,269	-53.247%
2024-06-06	4.00	4.00	3.90	3.90	+1.299%	11	1,267	-53.846%
2024-06-05	3.85	3.95	3.85	3.85	+4.054%	102	1,256	-53.247%
2024-06-04	3.76	3.76	3.70	3.70	-4.884%	26	1,154	-51.351%
2024-05-31	4.15	4.15	3.89	3.89	-6.265%	20	1,153	-53.728%
2024-05-30	4.10	4.22	4.05	4.15	+3.750%	186	1,143	-56.627%
2024-05-29	4.25	4.25	3.97	4.00	-0.498%	12	1,004	-55.000%
2024-05-28	3.80	4.02	3.80	4.02	+1.772%	5	1,001	-55.224%
2024-05-24	3.81	3.95	3.80	3.95	+6.757%	8	994	-54.430%
2024-05-23	3.60	3.75	3.60	3.70	+8.824%	44	994	-51.351%
2024-05-22	3.35	3.40	3.35	3.40	0.000%	221	951	-47.059%
2024-05-21	3.20	3.46	3.20	3.40	+13.333%	21	744	-47.059%
2024-05-17	3.00	3.00	3.00	3.00	-2.913%	2	731	-40.000%
2024-05-16	3.05	3.09	3.05	3.09	+8.042%	3	730	-41.748%
2024-05-15	2.86	2.86	2.86	2.86	-0.348%	15	727	-37.063%
2024-05-13	2.87	2.87	2.87	2.87	-7.419%	50	728	-37.282%
2024-05-07	3.10	3.10	3.10	3.10	-3.125%	13	778	-41.935%
2024-05-02	3.20	3.25	3.15	3.20	0.000%	277	778	-43.750%
2024-05-01	3.20	3.20	3.20	3.20	+7.744%	40	563	-43.750%
2024-04-30	3.00	3.00	2.94	2.97	+3.484%	107	563	-39.394%
2024-04-29	2.87	2.87	2.87	2.87	-2.712%	1	552	-37.282%
2024-04-26	2.98	2.98	2.86	2.95	-1.007%	110	551	-38.983%
2024-04-25	3.11	3.11	2.98	2.98	+38.605%	130	545	-39.597%
2024-04-24	2.20	2.20	2.15	2.15	-7.725%	10	507	-16.279%
2024-04-19	2.37	2.37	2.33	2.33	-2.510%	13	503	-22.747%
2024-04-16	2.39	2.39	2.39	2.39	+13.810%	7	503	-24.686%
2024-04-11	2.06	2.10	2.06	2.10	+31.250%	53	503	-14.286%
2024-03-28	1.60	1.60	1.60	1.60	-15.789%	25	504	+12.500%
2024-03-06	1.90	1.90	1.90	1.90	-5.000%	25	504	-5.263%
2024-02-29	2.14	2.18	2.00	2.00	-11.111%	863	504	-10.000%
2024-02-22	2.25	2.25	2.25	2.25	+0.897%	1	74	-20.000%
2024-02-21	2.23	2.23	2.23	2.23	-3.043%	1	75	-19.283%
2024-02-20	2.34	2.34	2.30	2.30	-8.000%	4	76	-21.739%
2024-02-13	2.50	2.50	2.50	2.50	+2.881%	1	80	-28.000%
2024-02-12	2.31	2.43	2.31	2.43	-6.897%	6	79	-25.926%
2024-02-07	2.62	2.64	2.61	2.61	-6.786%	3	73	-31.034%
2024-02-06	2.80	2.80	2.80	2.80	+2.190%	1	73	-35.714%
2024-02-01	2.82	2.82	2.74	2.74	+5.385%	3	72	-34.307%
2024-01-30	2.60	2.60	2.60	2.60	-1.515%	10	69	-30.769%
2024-01-23	2.64	2.64	2.64	2.64	-8.966%	1	59	-31.818%
2024-01-18	2.90	2.90	2.90	2.90	+11.111%	50	58	-37.931%
2024-01-08	2.62	2.62	2.61	2.61	-5.776%	3	8	-31.034%
2023-12-27	2.77	2.77	2.77	2.77	+13.061%	10	5	-35.018%
2023-12-15	2.45	2.45	2.45	2.45	0.000%	2	5	-26.531%
2023-12-13	2.45	2.45	2.45	2.45	0.000%	2	3	-26.531%
2023-12-07	2.45	2.45	2.45	2.45	0.000%	1	1	-26.531%