Dark

BMY20260116P43
BMY Jan 16 2026 43.00 Put (BMY260116P00043000)
option OPRA

EOD

May 8, 2025

3.40+8.974%(+0.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	3.40	3.40	3.40	3.40	+8.974%	1	3,199	0.000%
2025-05-07	3.20	3.20	3.12	3.12	+15.556%	3	3,198	+8.974%
2025-05-06	2.70	2.70	2.70	2.70	+8.871%	1	3,195	+25.926%
2025-05-01	2.48	2.48	2.48	2.48	-2.745%	1	3,195	+37.097%
2025-04-30	2.55	2.55	2.55	2.55	-15.000%	1	3,195	+33.333%
2025-04-28	2.95	3.00	2.94	3.00	-4.762%	11	3,195	+13.333%
2025-04-25	3.20	3.20	3.15	3.15	0.000%	120	3,185	+7.937%
2025-04-23	3.10	3.15	3.10	3.15	+9.756%	160	3,206	+7.937%
2025-04-22	2.86	2.92	2.84	2.87	-4.333%	8	3,293	+18.467%
2025-04-21	3.00	3.00	3.00	3.00	+4.167%	1	3,294	+13.333%
2025-04-17	2.88	2.88	2.88	2.88	-4.000%	700	2,594	+18.056%
2025-04-16	2.80	3.00	2.80	3.00	+10.701%	11	2,594	+13.333%
2025-04-15	2.61	2.71	2.61	2.71	-9.365%	2	2,585	+25.461%
2025-04-10	2.99	2.99	2.99	2.99	+48.756%	1	2,587	+13.712%
2025-04-09	3.30	3.45	2.01	2.01	-20.866%	6	2,588	+69.154%
2025-04-08	1.89	2.54	1.89	2.54	+17.051%	8	2,589	+33.858%
2025-04-07	2.17	2.17	2.17	2.17	+8.500%	40	2,590	+56.682%
2025-04-04	1.78	2.03	1.63	2.00	+49.254%	528	2,557	+70.000%
2025-04-03	1.34	1.34	1.34	1.34	+26.415%	1	2,471	+153.731%
2025-04-02	1.06	1.06	1.06	1.06	+2.913%	3	2,469	+220.755%
2025-03-31	1.03	1.03	1.03	1.03	-10.435%	1	2,469	+230.097%
2025-03-28	1.15	1.15	1.15	1.15	+4.545%	4	2,470	+195.652%
2025-03-26	1.10	1.10	1.10	1.10	+10.000%	2	2,471	+209.091%
2025-03-19	1.00	1.00	1.00	1.00	-1.961%	1	2,471	+240.000%
2025-03-18	1.02	1.02	1.02	1.02	-11.304%	2	2,471	+233.333%
2025-03-12	1.03	1.15	1.03	1.15	+15.000%	2	2,469	+195.652%
2025-03-11	1.00	1.00	1.00	1.00	+9.890%	3	2,470	+240.000%
2025-03-10	0.91	0.91	0.87	0.91	-3.191%	4	2,473	+273.626%
2025-03-07	0.82	0.95	0.82	0.94	-16.071%	10	2,475	+261.702%
2025-03-03	1.10	1.12	1.10	1.12	-0.885%	11	2,477	+203.571%
2025-02-27	1.13	1.13	1.13	1.13	+7.619%	1	2,486	+200.885%
2025-02-25	1.19	1.19	1.05	1.05	-26.056%	4	2,489	+223.810%
2025-02-21	1.42	1.42	1.42	1.42	+3.650%	18	2,489	+139.437%
2025-02-20	1.36	1.37	1.36	1.37	-10.458%	14	2,489	+148.175%
2025-02-19	1.53	1.53	1.53	1.53	-3.165%	10	2,484	+122.222%
2025-02-18	1.65	1.65	1.48	1.58	+1.935%	343	2,474	+115.190%
2025-02-14	1.55	1.55	1.55	1.55	+16.541%	24	2,126	+119.355%
2025-02-13	1.26	1.36	1.26	1.33	-6.338%	8	2,126	+155.639%
2025-02-10	1.30	1.49	1.30	1.42	+8.397%	26	2,126	+139.437%
2025-02-07	1.14	1.31	1.14	1.31	+23.585%	28	2,100	+159.542%
2025-02-06	1.01	1.06	1.01	1.06	+6.000%	10	2,097	+220.755%
2025-02-04	1.00	1.00	1.00	1.00	+4.167%	1	2,094	+240.000%
2025-02-03	1.00	1.00	0.96	0.96	0.000%	2	2,093	+254.167%
2025-01-30	0.96	0.96	0.96	0.96	-1.031%	2	2,096	+254.167%
2025-01-28	0.97	0.97	0.97	0.97	-9.346%	2	2,096	+250.515%
2025-01-27	1.07	1.07	1.07	1.07	+10.309%	1	2,096	+217.757%
2025-01-24	0.97	0.97	0.96	0.97	-9.346%	8	2,097	+250.515%
2025-01-23	1.09	1.09	1.07	1.07	-25.694%	7	2,098	+217.757%
2025-01-17	1.44	1.44	1.44	1.44	-4.000%	36	2,099	+136.111%
2025-01-16	1.38	1.50	1.38	1.50	-1.961%	2	2,099	+126.667%
2025-01-14	1.53	1.53	1.53	1.53	-7.273%	12	2,099	+122.222%
2025-01-13	1.64	1.65	1.64	1.65	+13.014%	45	2,099	+106.061%
2025-01-06	1.35	1.46	1.35	1.46	+1.389%	11	2,089	+132.877%
2025-01-03	1.44	1.45	1.44	1.44	-3.356%	46	2,089	+136.111%
2025-01-02	1.45	1.49	1.45	1.49	-2.614%	8	2,071	+128.188%
2024-12-31	1.53	1.53	1.53	1.53	-4.969%	9	2,072	+122.222%
2024-12-30	1.61	1.61	1.61	1.61	+15.000%	500	2,072	+111.180%
2024-12-27	1.37	1.40	1.37	1.40	+0.719%	14	2,372	+142.857%
2024-12-26	1.43	1.43	1.39	1.39	-10.323%	11	2,370	+144.604%
2024-12-23	1.55	1.55	1.55	1.55	-4.908%	7	2,374	+119.355%
2024-12-19	1.63	1.63	1.63	1.63	+9.396%	14	2,374	+108.589%
2024-12-18	1.49	1.49	1.49	1.49	-4.487%	9	2,374	+128.188%
2024-12-16	1.56	1.56	1.56	1.56	+3.311%	1	2,373	+117.949%
2024-12-12	1.51	1.51	1.51	1.51	-7.362%	10	2,373	+125.166%
2024-11-19	1.63	1.63	1.63	1.63	+17.266%	13	2,373	+108.589%
2024-11-14	1.39	1.39	1.39	1.39	+26.364%	1	2,373	+144.604%
2024-11-11	2.73	2.73	1.00	1.10	-38.202%	14	2,374	+209.091%
2024-11-08	1.78	1.78	1.78	1.78	+18.667%	6	2,380	+91.011%
2024-11-06	1.50	1.53	1.50	1.50	-19.355%	36	2,377	+126.667%
2024-11-04	1.86	1.86	1.86	1.86	+6.286%	1	2,401	+82.796%
2024-10-31	1.67	1.75	1.67	1.75	-24.569%	6	2,402	+94.286%
2024-10-25	2.32	2.32	2.32	2.32	+6.422%	600	2,408	+46.552%
2024-10-24	2.18	2.18	2.18	2.18	-1.357%	5	2,108	+55.963%
2024-10-08	2.23	2.23	2.21	2.21	+4.245%	30	2,103	+53.846%
2024-10-07	1.93	2.12	1.93	2.12	+3.922%	52	2,073	+60.377%
2024-10-04	2.15	2.15	2.04	2.04	-10.132%	6	2,067	+66.667%
2024-10-03	2.32	2.32	2.24	2.27	-1.304%	24	2,068	+49.780%
2024-10-02	2.35	2.35	2.30	2.30	-6.504%	9	2,090	+47.826%
2024-10-01	2.50	2.50	2.46	2.46	-10.545%	7	2,099	+38.211%
2024-09-30	2.75	2.75	2.75	2.75	-0.722%	1	2,106	+23.636%
2024-09-27	2.79	2.79	2.77	2.77	-13.438%	22	2,105	+22.744%
2024-09-25	3.20	3.20	3.20	3.20	+14.286%	3	2,096	+6.250%
2024-09-24	2.80	2.80	2.80	2.80	-6.667%	5	2,093	+21.429%
2024-09-23	3.16	3.16	3.00	3.00	-5.363%	2	2,098	+13.333%
2024-09-17	3.21	3.21	3.17	3.17	-9.429%	20	2,100	+7.256%
2024-09-12	3.50	3.50	3.50	3.50	+6.061%	7	2,080	-2.857%
2024-09-10	3.30	3.30	3.30	3.30	-1.493%	10	2,073	+3.030%
2024-09-09	3.35	3.35	3.35	3.35	+11.667%	4	2,063	+1.493%
2024-09-06	3.00	3.00	3.00	3.00	-6.250%	2	2,067	+13.333%
2024-09-05	3.20	3.20	3.20	3.20	+8.475%	3	2,068	+6.250%
2024-09-03	2.95	2.95	2.95	2.95	-6.349%	12	2,071	+15.254%
2024-08-29	3.15	3.15	3.15	3.15	+3.279%	10	2,077	+7.937%
2024-08-28	3.07	3.07	3.05	3.05	-16.438%	11	2,077	+11.475%
2024-08-27	3.65	3.65	3.65	3.65	0.000%	1	2,086	-6.849%
2024-08-22	3.65	3.65	3.65	3.65	+18.506%	1,000	2,085	-6.849%
2024-08-19	3.00	3.08	3.00	3.08	+2.667%	2	1,087	+10.390%
2024-08-16	3.00	3.00	3.00	3.00	-10.714%	2	1,088	+13.333%
2024-08-13	3.36	3.36	3.36	3.36	-12.042%	1	1,089	+1.190%
2024-08-05	3.85	3.85	3.82	3.82	+4.658%	22	1,090	-10.995%
2024-08-01	3.65	3.65	3.65	3.65	-1.351%	5	1,112	-6.849%
2024-07-31	3.60	3.70	3.60	3.70	+10.448%	10	1,117	-8.108%
2024-07-29	2.97	3.35	2.97	3.35	+1.515%	17	1,107	+1.493%
2024-07-26	3.65	3.65	3.30	3.30	-32.653%	22	1,105	+3.030%
2024-07-25	4.80	4.90	4.80	4.90	0.000%	6	1,113	-30.612%
2024-07-24	5.45	5.45	4.90	4.90	-11.071%	7	1,119	-30.612%
2024-07-22	5.51	5.51	5.51	5.51	+2.037%	1	1,126	-38.294%
2024-07-18	5.40	5.40	5.10	5.40	-6.087%	17	1,126	-37.037%
2024-07-17	5.75	5.75	5.75	5.75	-9.449%	1	1,129	-40.870%
2024-07-16	6.35	6.35	6.35	6.35	+8.177%	4	1,128	-46.457%
2024-07-08	5.87	5.87	5.87	5.87	-13.676%	1	1,132	-42.078%
2024-07-05	6.80	6.80	6.80	6.80	+2.719%	8	1,131	-50.000%
2024-07-02	6.45	6.83	6.45	6.62	+9.967%	3	1,127	-48.640%
2024-07-01	6.02	6.02	6.02	6.02	+2.906%	6	1,127	-43.522%
2024-06-27	5.80	5.85	5.57	5.85	+3.540%	110	1,126	-41.880%
2024-06-25	5.65	5.65	5.65	5.65	-2.080%	1	1,032	-39.823%
2024-06-24	6.10	6.10	5.77	5.77	-8.121%	2	1,032	-41.075%
2024-06-21	6.40	6.45	6.28	6.28	-3.828%	32	1,030	-45.860%
2024-06-20	6.31	6.53	6.31	6.53	-1.508%	2	1,014	-47.933%
2024-06-17	6.63	6.63	6.63	6.63	+16.316%	1	1,012	-48.718%
2024-06-12	5.73	5.73	5.70	5.70	+6.542%	3	1,011	-40.351%
2024-06-11	5.70	5.70	5.35	5.35	-5.142%	6	1,012	-36.449%
2024-06-10	6.00	6.00	5.64	5.64	-14.545%	3	1,012	-39.716%
2024-06-06	6.60	6.60	6.60	6.60	+4.762%	1	1,010	-48.485%
2024-06-04	5.95	6.30	5.95	6.30	-4.977%	26	1,011	-46.032%
2024-05-31	6.68	6.68	6.63	6.63	+1.221%	22	985	-48.718%
2024-05-29	7.26	7.26	6.55	6.55	+3.968%	43	974	-48.092%
2024-05-28	6.30	6.30	6.30	6.30	+2.941%	1	963	-46.032%
2024-05-24	6.25	6.25	6.00	6.12	+2.341%	22	951	-44.444%
2024-05-23	5.98	5.98	5.98	5.98	+6.406%	1	950	-43.144%
2024-05-22	5.39	5.62	5.39	5.62	+1.079%	5	950	-39.502%
2024-05-21	5.25	5.60	5.25	5.56	+5.905%	107	947	-38.849%
2024-05-20	5.10	5.25	5.05	5.25	+2.941%	11	842	-35.238%
2024-05-17	5.10	5.10	4.95	5.10	+1.594%	56	837	-33.333%
2024-05-16	5.02	5.02	5.02	5.02	+10.817%	1	829	-32.271%
2024-05-13	4.44	4.53	4.44	4.53	-11.176%	2	829	-24.945%
2024-05-08	5.10	5.20	5.10	5.10	+0.990%	15	829	-33.333%
2024-05-07	5.05	5.05	5.05	5.05	+1.000%	35	814	-32.673%
2024-05-06	5.00	5.00	5.00	5.00	-0.990%	1	779	-32.000%
2024-05-03	5.20	5.20	5.05	5.05	-3.626%	94	779	-32.673%
2024-05-02	5.25	5.25	5.17	5.24	+3.968%	19	748	-35.115%
2024-05-01	5.04	5.04	5.04	5.04	+0.800%	2	733	-32.540%
2024-04-30	5.00	5.00	5.00	5.00	+4.167%	1	731	-32.000%
2024-04-29	4.70	4.80	4.70	4.80	+1.053%	24	730	-29.167%
2024-04-26	4.90	5.00	4.65	4.75	-2.062%	480	709	-28.421%
2024-04-25	4.30	5.00	4.25	4.85	+21.250%	296	490	-29.897%
2024-04-17	4.00	4.00	4.00	4.00	-5.882%	10	210	-15.000%
2024-04-03	4.25	4.25	4.25	4.25	+52.878%	1	200	-20.000%
2024-03-28	2.78	2.78	2.78	2.78	-10.323%	3	204	+22.302%
2024-03-25	3.10	3.10	3.10	3.10	-3.125%	1	204	+9.677%
2024-03-19	3.20	3.20	3.20	3.20	-1.538%	140	205	+6.250%
2024-03-18	3.25	3.25	3.25	3.25	+26.953%	3	66	+4.615%
2024-03-12	2.56	2.56	2.56	2.56	-20.988%	1	63	+32.813%
2024-02-23	3.24	3.24	3.24	3.24	-12.903%	4	62	+4.938%
2024-02-20	3.72	3.72	3.72	3.72	-0.800%	1	62	-8.602%
2024-02-14	3.75	3.75	3.75	3.75	-5.063%	1	61	-9.333%
2024-02-13	3.90	3.95	3.90	3.95	-5.952%	4	60	-13.924%
2024-02-07	4.20	4.20	4.20	4.20	+3.704%	2	56	-19.048%
2024-02-06	3.90	4.05	3.90	4.05	-7.955%	5	54	-16.049%
2024-02-05	4.40	4.40	4.40	4.40	+1.852%	3	55	-22.727%
2024-02-02	4.32	4.32	4.32	4.32	-1.818%	2	52	-21.296%
2024-02-01	4.40	4.40	4.40	4.40	+2.326%	1	50	-22.727%
2024-01-31	4.30	4.30	4.30	4.30	+4.878%	1	49	-20.930%
2024-01-29	4.07	4.10	4.07	4.10	-4.651%	3	48	-17.073%
2024-01-26	4.30	4.30	4.30	4.30	+1.896%	1	45	-20.930%
2024-01-22	4.22	4.22	4.22	4.22	+2.927%	10	46	-19.431%
2024-01-19	4.10	4.10	4.10	4.10	-4.651%	4	36	-17.073%
2024-01-17	4.30	4.30	4.30	4.30	+3.614%	2	32	-20.930%
2024-01-11	4.10	4.15	4.10	4.15	+3.234%	14	30	-18.072%
2023-12-26	3.80	4.02	3.80	4.02	-1.951%	6	16	-15.423%
2023-11-30	3.72	4.10	3.72	4.10	+24.242%	7	10	-17.073%
2023-11-29	3.30	3.30	3.30	3.30	0.000%	3	3	+3.030%