Dark

BMY20260918P40
BMY Sep 18 2026 40.00 Put (BMY260918P00040000)
option OPRA

EOD

Jul 14, 2026

0.0400-20.000%(-0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.0400	0.0400	0.0400	0.0400	-20.000%	5	8,281	0.000%
2026-07-10	0.0500	0.0500	0.0500	0.0500	0.000%	1	8,284	-20.000%
2026-07-07	0.0600	0.0600	0.0500	0.0500	-54.545%	12	8,285	-20.000%
2026-07-02	0.1100	0.1100	0.1100	0.1100	+83.333%	2	8,283	-63.636%
2026-06-29	0.0600	0.0600	0.0600	0.0600	-14.286%	1	8,283	-33.333%
2026-06-25	0.0700	0.0700	0.0700	0.0700	-12.500%	1	8,283	-42.857%
2026-06-24	0.0800	0.0800	0.0800	0.0800	-50.000%	1	8,284	-50.000%
2026-06-23	0.1600	0.1600	0.1600	0.1600	+14.286%	2	8,285	-75.000%
2026-06-05	0.1400	0.1400	0.1400	0.1400	0.000%	1	8,285	-71.429%
2026-06-04	0.1400	0.1400	0.1400	0.1400	-33.333%	2	8,286	-71.429%
2026-06-02	0.2100	0.2100	0.2100	0.2100	+31.250%	5	8,286	-80.952%
2026-06-01	0.1300	0.1700	0.1300	0.1600	+33.333%	188	8,281	-75.000%
2026-05-27	0.1200	0.1200	0.1200	0.1200	0.000%	1	8,244	-66.667%
2026-05-22	0.1300	0.1300	0.1200	0.1200	-14.286%	2	8,244	-66.667%
2026-05-20	0.1400	0.1400	0.1400	0.1400	-39.130%	1	8,244	-71.429%
2026-05-12	0.1900	0.2300	0.1700	0.2300	+27.778%	26	8,244	-82.609%
2026-05-11	0.1800	0.1800	0.1800	0.1800	+28.571%	1	8,235	-77.778%
2026-04-30	0.2000	0.2000	0.1200	0.1400	-54.839%	248	8,234	-71.429%
2026-04-29	0.3500	0.3600	0.2000	0.3100	+6.897%	121	8,233	-87.097%
2026-04-28	0.2800	0.3200	0.2000	0.2900	+11.538%	187	8,220	-86.207%
2026-04-27	0.2900	0.2900	0.2600	0.2600	+4.000%	361	8,221	-84.615%
2026-04-24	0.2700	0.2900	0.2000	0.2500	-10.714%	362	8,221	-84.000%
2026-04-22	0.2500	0.3700	0.2100	0.2800	0.000%	254	8,212	-85.714%
2026-04-21	0.2800	0.2800	0.2800	0.2800	+12.000%	1	8,182	-85.714%
2026-04-20	0.2500	0.2500	0.2500	0.2500	-24.242%	1	8,182	-84.000%
2026-04-13	0.3300	0.3300	0.3300	0.3300	-21.429%	1	8,182	-87.879%
2026-04-06	0.4200	0.4200	0.4200	0.4200	-6.667%	10	8,181	-90.476%
2026-03-30	0.4500	0.4500	0.4500	0.4500	+12.500%	2,000	7,001	-91.111%
2026-03-27	0.4000	0.4000	0.4000	0.4000	-11.111%	5	8,171	-90.000%
2026-03-24	0.4500	0.4500	0.4500	0.4500	+9.756%	1	8,176	-91.111%
2026-03-12	0.4100	0.4100	0.4100	0.4100	+41.379%	1	8,176	-90.244%
2026-03-06	0.2900	0.2900	0.2900	0.2900	+26.087%	2	8,176	-86.207%
2026-03-04	0.2300	0.2300	0.2300	0.2300	-23.333%	1	8,178	-82.609%
2026-02-27	0.3000	0.3000	0.3000	0.3000	+3.448%	19	8,178	-86.667%
2026-02-26	0.2900	0.2900	0.2900	0.2900	-17.143%	1	8,176	-86.207%
2026-02-20	0.3500	0.3500	0.3500	0.3500	0.000%	2	8,175	-88.571%
2026-02-19	0.3500	0.3500	0.3500	0.3500	-10.256%	1	8,173	-88.571%
2026-02-13	0.3000	0.3900	0.3000	0.3900	+50.000%	285	8,095	-89.744%
2026-02-09	0.2600	0.2600	0.2600	0.2600	-7.143%	4	8,095	-84.615%
2026-02-06	0.3000	0.3000	0.2500	0.2800	-3.448%	30	8,091	-85.714%
2026-02-05	0.3600	0.3600	0.2900	0.2900	-29.268%	4	8,111	-86.207%
2026-02-04	0.4300	0.4300	0.4000	0.4100	-24.074%	14	8,115	-90.244%
2026-02-03	0.4700	0.5400	0.4700	0.5400	-10.000%	124	8,112	-92.593%
2026-02-02	0.6000	0.6000	0.6000	0.6000	0.000%	3	8,114	-93.333%
2026-01-29	0.6000	0.6000	0.6000	0.6000	+9.091%	1	8,114	-93.333%
2026-01-27	0.5500	0.5500	0.5500	0.5500	-24.658%	2	8,114	-92.727%
2026-01-20	0.7300	0.7300	0.7300	0.7300	+32.727%	1	8,114	-94.521%
2026-01-16	0.6600	0.6600	0.5200	0.5500	-3.509%	1,261	7,270	-92.727%
2026-01-15	0.5900	0.5900	0.5700	0.5700	-8.065%	4	7,270	-92.982%
2026-01-14	0.6200	0.6200	0.6200	0.6200	+8.772%	10	7,270	-93.548%
2026-01-08	0.5700	0.5700	0.5700	0.5700	-12.308%	1	7,260	-92.982%
2026-01-07	0.6800	0.6800	0.6500	0.6500	-7.143%	246	7,259	-93.846%
2026-01-06	0.7400	0.7500	0.6700	0.7000	-10.256%	116	7,093	-94.286%
2025-12-30	0.7800	0.7800	0.7800	0.7800	+6.849%	5	7,164	-94.872%
2025-12-29	0.8100	0.8100	0.6400	0.7300	-6.410%	375	7,169	-94.521%
2025-12-24	0.7500	0.7800	0.7500	0.7800	-6.024%	11	7,085	-94.872%
2025-12-23	0.8000	0.8300	0.8000	0.8300	+1.220%	15	7,085	-95.181%
2025-12-22	0.8300	0.8300	0.7500	0.8200	-6.818%	6	7,087	-95.122%
2025-12-19	0.9000	0.9000	0.8800	0.8800	-5.376%	3	7,087	-95.455%
2025-12-17	0.9300	0.9300	0.9300	0.9300	-2.105%	1	7,087	-95.699%
2025-12-16	0.9500	0.9500	0.9500	0.9500	+3.261%	2	7,087	-95.789%
2025-12-15	0.9000	0.9200	0.9000	0.9200	-11.538%	10	7,087	-95.652%
2025-12-12	1.0400	1.0400	1.0400	1.0400	-23.529%	20	7,090	-96.154%
2025-12-09	1.3600	1.3600	1.3600	1.3600	+13.333%	9	7,090	-97.059%
2025-12-08	1.2500	1.2500	1.2000	1.2000	-7.692%	11	7,081	-96.667%
2025-12-04	1.3900	1.3900	1.3000	1.3000	-26.136%	12	7,079	-96.923%
2025-12-01	1.7600	1.7600	1.7600	1.7600	+0.571%	2	7,079	-97.727%
2025-11-28	1.6800	1.7500	1.6800	1.7500	-5.405%	13	7,079	-97.714%
2025-11-25	1.8500	1.8500	1.8400	1.8500	-23.237%	4	7,079	-97.838%
2025-11-24	2.4100	2.4100	2.4100	2.4100	-2.823%	2	7,077	-98.340%
2025-11-21	2.4000	2.5000	2.4000	2.4800	-7.463%	1,028	7,077	-98.387%
2025-11-20	2.7800	2.7800	2.6800	2.6800	+2.682%	16	6,851	-98.507%
2025-11-19	2.6700	2.7100	2.6100	2.6100	+9.205%	7	6,836	-98.467%
2025-11-17	2.2700	2.4000	2.2700	2.3900	-1.240%	56	6,836	-98.326%
2025-11-14	2.3100	2.4200	2.2800	2.4200	+43.195%	2,000	6,836	-98.347%
2025-11-13	1.7900	1.7900	1.6900	1.6900	+3.681%	15	6,760	-97.633%
2025-11-12	1.6400	1.6400	1.6300	1.6300	-11.892%	100	6,760	-97.546%
2025-11-11	1.8500	1.8500	1.8500	1.8500	-19.913%	1	6,760	-97.838%
2025-11-10	2.2300	2.3100	2.2300	2.3100	-2.532%	2	6,760	-98.268%
2025-11-07	2.3700	2.3700	2.3700	2.3700	-13.504%	1	6,759	-98.312%
2025-11-04	2.7400	2.7400	2.7400	2.7400	+7.451%	5	6,760	-98.540%
2025-11-03	2.5900	2.9600	2.5500	2.5500	-4.494%	2,212	4,581	-98.431%
2025-10-31	2.7500	2.7500	2.6100	2.6700	-3.610%	3	4,581	-98.502%
2025-10-30	3.3000	3.3000	2.7700	2.7700	-20.857%	63	4,581	-98.556%
2025-10-29	3.5500	3.5500	3.5000	3.5000	-5.405%	122	4,564	-98.857%
2025-10-28	3.6500	3.7600	3.5500	3.7000	+4.520%	145	4,564	-98.919%
2025-10-27	3.5000	3.6000	3.4500	3.5400	+8.923%	7,226	449	-98.870%
2025-10-24	3.2500	3.2500	3.2500	3.2500	-3.846%	40	449	-98.769%
2025-10-23	3.3800	3.3800	3.3800	3.3800	+0.896%	1	409	-98.817%
2025-10-20	3.3500	3.3500	3.3000	3.3500	-4.286%	6	409	-98.806%
2025-10-15	3.5000	3.5000	3.5000	3.5000	-0.850%	15	403	-98.857%
2025-10-14	3.5300	3.5300	3.5300	3.5300	+2.616%	6	418	-98.867%
2025-10-10	3.3000	3.5000	3.3000	3.4400	+5.846%	8	413	-98.837%
2025-10-09	3.2100	3.2500	3.2100	3.2500	+1.562%	4	409	-98.769%
2025-10-08	3.2000	3.2000	3.2000	3.2000	+1.587%	1	406	-98.750%
2025-10-06	3.1500	3.1500	3.1500	3.1500	+5.000%	2	405	-98.730%
2025-10-03	2.9700	3.0600	2.9700	3.0000	0.000%	121	407	-98.667%
2025-10-02	2.8000	3.0600	2.8000	3.0000	+20.000%	4	293	-98.667%
2025-10-01	2.7600	2.7600	2.5000	2.5000	-21.384%	2	289	-98.400%
2025-09-30	3.2500	3.2500	3.1800	3.1800	-9.143%	33	290	-98.742%
2025-09-29	3.4500	3.5000	3.3500	3.5000	0.000%	113	261	-98.857%
2025-09-26	3.5200	3.5500	3.5000	3.5000	-1.961%	17	183	-98.857%
2025-09-25	3.4000	3.5700	3.4000	3.5700	+3.478%	5	166	-98.880%
2025-09-24	3.3400	3.4500	3.3400	3.4500	+7.813%	7	167	-98.841%
2025-09-23	3.2000	3.2000	3.2000	3.2000	0.000%	16	166	-98.750%
2025-09-19	3.2000	3.2000	3.2000	3.2000	+12.676%	1	152	-98.750%
2025-09-17	2.8400	2.8400	2.8400	2.8400	-2.740%	10	151	-98.592%
2025-09-15	3.0000	3.0000	2.9200	2.9200	-1.351%	8	151	-98.630%
2025-09-12	2.0100	2.9600	2.0100	2.9600	+13.846%	4	143	-98.649%
2025-09-10	2.6000	2.6000	2.6000	2.6000	-3.704%	2	139	-98.462%
2025-09-09	2.7000	2.7000	2.7000	2.7000	-10.000%	1	137	-98.519%
2025-09-08	3.0000	3.0000	3.0000	3.0000	+8.303%	1	138	-98.667%
2025-09-04	2.7200	2.7700	2.7200	2.7700	+8.203%	2	137	-98.556%
2025-09-02	2.5600	2.5600	2.5600	2.5600	+3.644%	2	137	-98.438%
2025-08-19	2.4400	2.4700	2.4400	2.4700	-1.200%	2	135	-98.381%
2025-08-15	2.4200	2.5000	2.4200	2.5000	-6.367%	13	136	-98.400%
2025-08-14	2.6700	2.6700	2.6700	2.6700	-9.184%	1	135	-98.502%
2025-08-12	2.9500	2.9500	2.9400	2.9400	-6.070%	18	136	-98.639%
2025-08-11	3.1300	3.1300	3.1300	3.1300	-9.012%	1	136	-98.722%
2025-08-06	3.4000	3.4400	3.4000	3.4400	-4.444%	2	137	-98.837%
2025-08-04	3.6000	3.6000	3.6000	3.6000	-5.263%	9	135	-98.889%
2025-08-01	3.8000	3.8000	3.8000	3.8000	+11.765%	9	135	-98.947%
2025-07-31	3.5000	3.5000	3.4000	3.4000	+4.615%	5	126	-98.824%
2025-07-30	3.1000	3.2500	3.1000	3.2500	+8.333%	18	124	-98.769%
2025-07-29	3.0500	3.0500	3.0000	3.0000	+6.762%	83	106	-98.667%
2025-07-28	2.8100	2.8100	2.8100	2.8100	+8.077%	20	31	-98.577%
2025-07-25	2.6200	2.6200	2.6000	2.6000	-11.263%	4	11	-98.462%
2025-07-22	2.9500	2.9500	2.8700	2.9300	-5.484%	3	9	-98.635%
2025-07-11	3.1000	3.1000	3.1000	3.1000	+10.320%	1	8	-98.710%
2025-07-10	2.7200	2.8300	2.7000	2.8100	-7.566%	6	8	-98.577%
2025-07-09	3.0400	3.0400	3.0400	3.0400	-8.982%	1	7	-98.684%
2025-07-07	3.1400	3.3400	3.1400	3.3400	+7.395%	2	6	-98.802%
2025-07-02	2.9600	3.1100	2.9600	3.1100	-5.758%	2	6	-98.714%
2025-06-24	3.3200	3.3200	3.3000	3.3000	-4.348%	3	6	-98.788%
2025-06-23	3.4500	3.4500	3.4500	3.4500	+25.000%	1	3	-98.841%
2025-06-13	2.6600	2.7600	2.6600	2.7600	+5.344%	4	2	-98.551%
2025-06-12	2.6000	2.7000	2.6000	2.6200	-5.415%	4	3	-98.473%
2025-06-11	2.6700	2.7700	2.6700	2.7700	0.000%	2	3	-98.556%
2025-06-10	2.6900	2.8000	2.6900	2.7700	0.000%	18	3	-98.556%