Dark

BMY20260116P55
BMY Jan 16 2026 55.00 Put (BMY260116P00055000)
option OPRA

EOD

May 7, 2025

9.80+6.638%(+0.61)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	9.80	9.80	9.80	9.80	+6.638%	2	3,203	0.000%
2025-05-06	9.19	9.19	9.19	9.19	+13.457%	24	3,203	+6.638%
2025-05-05	7.90	8.10	7.90	8.10	+3.846%	2	3,227	+20.988%
2025-05-02	8.05	8.05	7.80	7.80	-6.587%	50	3,225	+25.641%
2025-04-29	8.35	8.35	8.35	8.35	-16.165%	20	3,245	+17.365%
2025-04-25	9.96	9.96	9.96	9.96	+5.174%	2	3,245	-1.606%
2025-04-23	9.33	9.47	9.30	9.47	+10.116%	14	3,245	+3.485%
2025-04-22	8.55	8.75	8.55	8.60	+13.158%	4	3,245	+13.953%
2025-04-14	7.60	7.60	7.60	7.60	-11.007%	18	3,241	+28.947%
2025-04-11	8.54	8.54	8.54	8.54	+1.667%	2	3,223	+14.754%
2025-04-10	7.50	9.15	7.50	8.40	+1.572%	53	3,223	+16.667%
2025-04-09	9.05	9.05	8.27	8.27	+11.456%	5	3,276	+18.501%
2025-04-08	6.40	7.42	6.40	7.42	+4.507%	11	3,277	+32.075%
2025-04-07	7.10	7.10	7.10	7.10	+15.447%	40	3,269	+38.028%
2025-04-04	5.40	6.45	5.38	6.15	+26.543%	208	3,229	+59.350%
2025-04-03	4.45	4.87	4.45	4.86	+18.537%	76	3,213	+101.646%
2025-04-02	4.10	4.10	4.10	4.10	+3.797%	35	3,230	+139.024%
2025-03-31	3.95	3.95	3.95	3.95	-4.819%	10	3,205	+148.101%
2025-03-28	4.30	4.30	4.15	4.15	-1.190%	22	3,206	+136.145%
2025-03-27	4.15	4.20	4.15	4.20	+0.478%	75	3,196	+133.333%
2025-03-26	4.18	4.18	4.18	4.18	+1.951%	2	3,196	+134.450%
2025-03-25	3.40	4.14	3.35	4.10	+17.143%	35	3,197	+139.024%
2025-03-24	3.50	3.50	3.50	3.50	-9.091%	4	3,184	+180.000%
2025-03-19	3.95	4.00	3.85	3.85	-1.028%	11	3,184	+154.545%
2025-03-13	3.88	3.89	3.88	3.89	-3.951%	11	3,177	+151.928%
2025-03-12	4.10	4.20	4.05	4.05	+12.500%	67	3,177	+141.975%
2025-03-11	3.55	3.60	3.50	3.60	+14.650%	8	3,113	+172.222%
2025-03-10	3.40	3.40	3.14	3.14	-7.647%	381	3,111	+212.102%
2025-03-07	3.40	3.40	3.40	3.40	-11.688%	2	3,050	+188.235%
2025-03-04	3.88	3.90	3.85	3.85	-2.036%	15	3,049	+154.545%
2025-03-03	4.10	4.10	3.93	3.93	-13.626%	100	3,054	+149.364%
2025-02-26	4.55	4.55	4.55	4.55	+15.482%	2	2,975	+115.385%
2025-02-25	3.90	3.95	3.90	3.94	-8.585%	11	2,983	+148.731%
2025-02-24	4.46	4.46	4.31	4.31	-18.679%	14	2,983	+127.378%
2025-02-21	5.30	5.30	5.30	5.30	-0.935%	110	2,988	+84.906%
2025-02-20	5.25	5.40	5.25	5.35	-0.926%	287	2,983	+83.178%
2025-02-19	5.59	5.65	5.40	5.40	-6.087%	1,017	2,721	+81.481%
2025-02-18	5.98	5.98	5.60	5.75	+0.349%	20	2,166	+70.435%
2025-02-14	5.25	5.73	5.25	5.73	+16.939%	4	2,158	+71.030%
2025-02-12	5.05	5.05	4.90	4.90	-2.000%	27	2,158	+100.000%
2025-02-11	5.10	5.10	5.00	5.00	-2.534%	9	2,152	+96.000%
2025-02-10	5.35	5.35	5.13	5.13	+5.123%	59	2,146	+91.033%
2025-02-07	4.67	4.90	4.67	4.88	+8.444%	14	2,090	+100.820%
2025-02-06	4.17	4.50	4.00	4.50	+16.883%	148	2,091	+117.778%
2025-02-04	3.75	3.85	3.70	3.85	+6.944%	3	2,069	+154.545%
2025-02-03	3.55	3.60	3.55	3.60	-8.861%	4	2,067	+172.222%
2025-01-31	3.85	3.95	3.80	3.95	+3.403%	52	2,065	+148.101%
2025-01-30	3.82	3.82	3.82	3.82	-0.779%	1	2,040	+156.545%
2025-01-28	3.50	3.85	3.45	3.85	+14.925%	108	2,040	+154.545%
2025-01-27	3.40	3.40	3.35	3.35	-9.459%	2	2,038	+192.537%
2025-01-24	3.65	3.77	3.64	3.70	-7.500%	54	2,038	+164.865%
2025-01-23	4.13	4.55	4.00	4.00	-11.111%	9	2,037	+145.000%
2025-01-22	4.65	4.65	4.50	4.50	-2.386%	253	2,033	+117.778%
2025-01-21	4.62	4.62	4.61	4.61	-11.346%	13	1,796	+112.581%
2025-01-17	5.15	5.30	5.15	5.20	+1.961%	200	1,778	+88.462%
2025-01-16	5.01	5.10	5.01	5.10	-0.971%	42	1,778	+92.157%
2025-01-15	5.15	5.15	5.15	5.15	-1.905%	430	1,778	+90.291%
2025-01-14	5.25	5.30	5.25	5.25	-5.914%	29	1,348	+86.667%
2025-01-13	5.58	5.58	5.58	5.58	+7.308%	3	1,372	+75.627%
2025-01-10	4.67	5.27	4.67	5.20	+15.556%	154	1,372	+88.462%
2025-01-07	4.50	4.50	4.50	4.50	-10.000%	1	1,430	+117.778%
2025-01-03	5.00	5.00	5.00	5.00	-3.846%	2	1,430	+96.000%
2025-01-02	4.95	5.20	4.95	5.20	-0.952%	6	1,430	+88.462%
2024-12-31	5.20	5.40	5.20	5.25	-0.756%	12	1,423	+86.667%
2024-12-30	5.29	5.29	5.29	5.29	+9.751%	2	1,423	+85.255%
2024-12-27	4.82	4.82	4.82	4.82	+1.474%	4	1,423	+103.320%
2024-12-26	4.75	4.75	4.75	4.75	-4.040%	3	1,421	+106.316%
2024-12-24	4.95	4.95	4.95	4.95	-4.808%	9	1,409	+97.980%
2024-12-23	5.10	5.20	5.10	5.20	-4.587%	4	1,409	+88.462%
2024-12-19	5.40	5.45	5.40	5.45	+7.921%	7	1,409	+79.817%
2024-12-18	4.65	5.05	4.65	5.05	-9.009%	3	1,409	+94.059%
2024-12-12	5.24	5.55	5.24	5.55	+6.731%	25	1,409	+76.577%
2024-12-11	5.20	5.20	5.20	5.20	+14.286%	2	1,408	+88.462%
2024-12-10	4.50	4.55	4.50	4.55	+8.333%	56	1,408	+115.385%
2024-12-02	4.40	4.40	4.20	4.20	-11.579%	18	1,462	+133.333%
2024-11-26	4.75	4.75	4.75	4.75	+3.261%	1	1,458	+106.316%
2024-11-25	4.60	4.60	4.60	4.60	0.000%	1	1,458	+113.043%
2024-11-19	4.60	4.60	4.60	4.60	-8.000%	5	1,458	+113.043%
2024-11-15	4.70	5.00	4.70	5.00	+26.582%	4	1,458	+96.000%
2024-11-12	3.88	3.95	3.88	3.95	+4.775%	6	1,459	+148.101%
2024-11-11	4.00	4.00	3.60	3.77	-28.190%	183	1,459	+159.947%
2024-11-05	5.25	5.25	5.25	5.25	-10.256%	4	1,303	+86.667%
2024-11-04	5.77	5.85	5.75	5.85	-4.878%	38	1,303	+67.521%
2024-11-01	5.50	6.15	5.50	6.15	+4.770%	678	1,303	+59.350%
2024-10-31	5.40	5.87	5.40	5.87	-16.738%	3	965	+66.951%
2024-10-21	7.00	7.05	7.00	7.05	+4.136%	4	964	+39.007%
2024-10-10	6.77	6.92	6.77	6.77	+1.045%	23	964	+44.756%
2024-10-08	6.70	6.70	6.70	6.70	+6.349%	6	952	+46.269%
2024-10-07	6.30	6.30	6.30	6.30	-5.263%	6	952	+55.556%
2024-10-03	6.85	6.85	6.65	6.65	-3.623%	10	952	+47.368%
2024-10-02	7.35	7.35	6.90	6.90	-7.631%	18	952	+42.029%
2024-10-01	7.66	7.66	7.47	7.47	-7.205%	9	946	+31.191%
2024-09-30	8.05	8.05	8.05	8.05	-10.556%	2	947	+21.739%
2024-09-26	8.75	9.00	8.74	9.00	-2.067%	115	946	+8.889%
2024-09-19	9.19	9.19	9.19	9.19	-3.263%	1	839	+6.638%
2024-09-17	9.15	9.50	9.15	9.50	+6.383%	106	840	+3.158%
2024-09-16	9.25	9.25	8.93	8.93	-10.700%	82	789	+9.742%
2024-09-12	10.00	10.00	10.00	10.00	+4.167%	2	738	-2.000%
2024-09-11	9.74	9.74	9.60	9.60	-4.000%	17	739	+2.083%
2024-09-09	10.00	10.00	10.00	10.00	+18.064%	3	734	-2.000%
2024-09-03	8.47	8.47	8.47	8.47	-3.641%	2	731	+15.702%
2024-08-30	8.83	8.83	8.67	8.79	-7.958%	40	729	+11.490%
2024-08-13	9.55	9.55	9.55	9.55	-9.048%	1	729	+2.618%
2024-08-06	10.40	10.50	10.40	10.50	+7.692%	31	729	-6.667%
2024-08-02	10.35	10.35	9.75	9.75	+2.094%	68	730	+0.513%
2024-07-31	9.55	9.55	9.55	9.55	+3.243%	1	734	+2.618%
2024-07-26	9.25	9.25	9.25	9.25	-27.565%	2	735	+5.946%
2024-07-24	12.77	12.77	12.77	12.77	-8.916%	20	735	-23.258%
2024-07-23	14.02	14.02	14.02	14.02	+7.846%	2	735	-30.100%
2024-07-17	13.75	13.75	13.00	13.00	-15.584%	25	735	-24.615%
2024-07-15	15.40	15.40	15.40	15.40	-3.023%	5	745	-36.364%
2024-07-08	15.88	15.88	15.88	15.88	+9.517%	1	740	-38.287%
2024-06-27	14.50	14.50	14.50	14.50	+3.571%	10	741	-32.414%
2024-06-26	14.00	14.00	14.00	14.00	-2.439%	5	740	-30.000%
2024-06-25	14.35	14.35	14.35	14.35	-2.048%	5	740	-31.707%
2024-06-21	14.65	14.65	14.65	14.65	-4.560%	10	741	-33.106%
2024-06-20	15.22	15.35	15.15	15.35	+5.862%	1,000	741	-36.156%
2024-06-14	14.50	14.50	14.50	14.50	+5.455%	10	1,493	-32.414%
2024-06-12	13.75	13.75	13.75	13.75	+3.383%	1	1,498	-28.727%
2024-06-11	13.30	13.30	13.30	13.30	-11.274%	5	1,499	-26.316%
2024-06-07	14.55	14.99	14.55	14.99	-3.290%	4	1,504	-34.623%
2024-05-30	15.50	15.50	15.50	15.50	+2.243%	5	1,506	-36.774%
2024-05-29	15.70	15.70	15.16	15.16	-1.238%	3	1,501	-35.356%
2024-05-28	15.05	15.35	15.05	15.35	+9.253%	8	1,500	-36.156%
2024-05-23	14.05	14.05	14.05	14.05	+4.074%	5	1,503	-30.249%
2024-05-21	13.00	13.50	13.00	13.50	+8.000%	20	1,503	-27.407%
2024-05-17	12.50	12.50	12.50	12.50	+5.042%	160	1,483	-21.600%
2024-05-09	11.90	11.90	11.90	11.90	-3.094%	1	1,403	-17.647%
2024-05-01	11.85	12.28	11.85	12.28	+6.783%	3	1,402	-20.195%
2024-04-29	11.50	11.50	11.50	11.50	+3.978%	1	1,400	-14.783%
2024-04-26	11.71	11.71	11.06	11.06	-5.872%	14	1,399	-11.392%
2024-04-25	11.30	12.15	11.30	11.75	+48.734%	22	1,394	-16.596%
2024-04-09	7.90	7.90	7.90	7.90	-1.863%	2	1,397	+24.051%
2024-04-08	8.05	8.05	8.05	8.05	+0.877%	2	1,395	+21.739%
2024-04-04	8.02	8.02	7.98	7.98	+10.833%	2	1,395	+22.807%
2024-03-27	7.20	7.20	7.20	7.20	-3.096%	30	1,394	+36.111%
2024-03-25	7.90	7.90	7.43	7.43	-4.744%	39	1,364	+31.898%
2024-03-18	7.85	7.91	7.80	7.80	+1.299%	119	1,364	+25.641%
2024-03-15	7.70	7.70	7.70	7.70	+11.594%	356	1,080	+27.273%
2024-03-11	7.10	7.10	6.90	6.90	-3.497%	7	1,080	+42.029%
2024-03-08	7.20	7.30	7.00	7.15	-3.378%	1,656	1,085	+37.063%
2024-03-06	7.40	7.40	7.40	7.40	-12.941%	3	267	+32.432%
2024-03-04	8.50	8.50	8.50	8.50	-0.585%	2	267	+15.294%
2024-02-26	8.55	8.55	8.55	8.55	-0.581%	1	265	+14.620%
2024-02-22	8.60	8.60	8.60	8.60	-12.424%	80	266	+13.953%
2024-02-13	9.88	9.88	9.82	9.82	-4.753%	8	276	-0.204%
2024-02-01	10.10	10.31	10.10	10.31	+7.396%	90	269	-4.947%
2024-01-11	9.60	9.60	9.60	9.60	+6.667%	8	198	+2.083%
2024-01-09	9.00	9.00	9.00	9.00	-1.961%	20	203	+8.889%
2024-01-08	9.20	9.20	9.18	9.18	+3.030%	27	195	+6.754%
2024-01-04	8.91	8.91	8.91	8.91	+7.349%	30	179	+9.989%
2024-01-03	8.80	8.80	8.30	8.30	-4.598%	6	176	+18.072%
2024-01-02	8.70	8.70	8.70	8.70	-7.643%	2	171	+12.644%
2023-12-29	9.42	9.42	9.42	9.42	-1.567%	1	171	+4.034%
2023-12-27	9.57	9.57	9.57	9.57	+7.528%	1	171	+2.403%
2023-12-22	8.90	8.90	8.90	8.90	-4.301%	5	165	+10.112%
2023-12-06	9.30	9.30	9.30	9.30	-6.907%	30	165	+5.376%
2023-11-30	9.99	9.99	9.99	9.99	+9.419%	1	165	-1.902%
2023-11-24	8.92	9.13	8.92	9.13	+3.164%	10	165	+7.338%
2023-11-22	9.35	9.35	8.85	8.85	-8.290%	22	169	+10.734%
2023-11-21	9.30	9.65	9.30	9.65	+3.763%	7	169	+1.554%
2023-11-20	8.30	9.30	8.30	9.30	+14.391%	21	171	+5.376%
2023-11-17	8.00	8.13	8.00	8.13	-5.023%	3	166	+20.541%
2023-11-14	8.55	8.56	8.55	8.56	+0.706%	11	163	+14.486%
2023-11-10	8.50	8.50	8.50	8.50	+16.758%	11	163	+15.294%
2023-11-06	7.35	7.37	7.27	7.28	-11.758%	11	163	+34.615%
2023-11-01	8.15	8.25	8.15	8.25	+1.601%	250	162	+18.788%
2023-10-31	8.12	8.12	8.12	8.12	+11.233%	5	351	+20.690%
2023-10-26	7.30	7.30	7.30	7.30	+15.873%	1	351	+34.247%
2023-10-24	6.20	6.30	6.20	6.30	+9.565%	14	351	+55.556%
2023-10-18	5.70	5.75	5.70	5.75	-6.199%	50	345	+70.435%
2023-10-13	5.95	6.14	5.95	6.13	+3.025%	301	351	+59.869%
2023-10-11	5.95	5.95	5.95	5.95	-0.502%	16	50	+64.706%
2023-10-06	6.05	6.05	5.98	5.98	-0.333%	2	34	+63.880%
2023-10-02	5.65	6.00	5.65	6.00	+4.530%	12	32	+63.333%
2023-09-27	5.74	5.74	5.74	5.74	+2.317%	8	21	+70.732%
2023-09-25	5.61	5.61	5.61	5.61	-0.883%	2	13	+74.688%
2023-09-22	5.66	5.66	5.66	5.66	-0.176%	5	11	+73.145%
2023-09-15	5.67	5.67	5.67	5.67	+2.162%	2	6	+72.840%
2023-09-14	5.65	5.65	5.55	5.55	0.000%	4	4	+76.577%