Dark

BMY20260918P43
BMY Sep 18 2026 43.00 Put (BMY260918P00043000)
option OPRA

EOD

Jul 14, 2026

0.2000+81.818%(+0.0900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.2000	0.2000	0.2000	0.2000	+81.818%	1	7,525	0.000%
2026-07-06	0.1100	0.1100	0.1100	0.1100	-8.333%	25	7,525	+81.818%
2026-07-02	0.1500	0.1500	0.1200	0.1200	0.000%	79	7,482	+66.667%
2026-07-01	0.2100	0.2100	0.1200	0.1200	+9.091%	2	7,482	+66.667%
2026-06-29	0.1100	0.1100	0.1100	0.1100	-26.667%	10	7,482	+81.818%
2026-06-26	0.1300	0.1500	0.1300	0.1500	-37.500%	19	7,492	+33.333%
2026-06-22	0.2400	0.2400	0.2400	0.2400	-4.000%	11	7,492	-16.667%
2026-06-18	0.3500	0.3500	0.2500	0.2500	+13.636%	4	7,492	-20.000%
2026-06-16	0.2200	0.2200	0.2200	0.2200	0.000%	4	7,492	-9.091%
2026-06-12	0.2200	0.2200	0.2200	0.2200	-29.032%	10	7,496	-9.091%
2026-06-02	0.3100	0.3100	0.3100	0.3100	-8.824%	5	7,496	-35.484%
2026-06-01	0.3300	0.3400	0.3300	0.3400	+47.826%	35	7,496	-41.176%
2026-05-27	0.2300	0.2300	0.2300	0.2300	+35.294%	2	7,466	-13.043%
2026-05-26	0.1700	0.1700	0.1700	0.1700	-5.556%	3	7,466	+17.647%
2026-05-21	0.1800	0.1800	0.1800	0.1800	-52.632%	4	7,469	+11.111%
2026-05-12	0.3400	0.3800	0.3400	0.3800	-5.000%	15	7,473	-47.368%
2026-05-11	0.4000	0.4000	0.4000	0.4000	+17.647%	2	7,473	-50.000%
2026-05-08	0.3400	0.3400	0.3400	0.3400	+3.030%	400	7,473	-41.176%
2026-05-07	0.3300	0.3300	0.3300	0.3300	0.000%	1	7,473	-39.394%
2026-05-01	0.3400	0.3400	0.3300	0.3300	+6.452%	4	7,473	-39.394%
2026-04-30	0.3500	0.4300	0.2200	0.3100	-20.513%	608	7,473	-35.484%
2026-04-29	0.4700	0.5600	0.3900	0.3900	-17.021%	1,062	7,481	-48.718%
2026-04-27	0.4000	0.4700	0.4000	0.4700	+20.513%	19	7,981	-57.447%
2026-04-24	0.4100	0.4400	0.3100	0.3900	-7.143%	95	7,981	-48.718%
2026-04-23	0.3400	0.4500	0.3400	0.4200	0.000%	453	7,989	-52.381%
2026-04-22	0.3900	0.4600	0.3400	0.4200	+20.000%	57	7,980	-52.381%
2026-04-20	0.3500	0.3500	0.3500	0.3500	-35.185%	1	7,982	-42.857%
2026-04-15	0.5400	0.5400	0.5400	0.5400	-1.818%	1	7,982	-62.963%
2026-04-08	0.5500	0.5500	0.5500	0.5500	-9.836%	10	7,982	-63.636%
2026-04-06	0.6100	0.6100	0.6100	0.6100	0.000%	10	7,972	-67.213%
2026-03-27	0.6100	0.6100	0.6100	0.6100	-21.795%	15	7,962	-67.213%
2026-03-24	0.7800	0.7800	0.7800	0.7800	+5.405%	2	7,955	-74.359%
2026-03-20	0.7400	0.7400	0.7400	0.7400	+13.846%	2	7,955	-72.973%
2026-03-19	0.6500	0.6500	0.6500	0.6500	+4.839%	42	7,955	-69.231%
2026-03-13	0.6200	0.6200	0.6200	0.6200	+6.897%	4	7,913	-67.742%
2026-03-12	0.6200	0.6200	0.5800	0.5800	+16.000%	140	7,909	-65.517%
2026-03-09	0.5000	0.5000	0.5000	0.5000	+11.111%	15	7,903	-60.000%
2026-03-06	0.4500	0.4500	0.4500	0.4500	+12.500%	2	7,903	-55.556%
2026-03-04	0.4000	0.4000	0.4000	0.4000	-20.000%	2	7,903	-50.000%
2026-03-03	0.5000	0.5000	0.5000	0.5000	+4.167%	1	7,903	-60.000%
2026-02-27	0.4800	0.4800	0.4800	0.4800	-4.000%	2	7,903	-58.333%
2026-02-26	0.5000	0.5000	0.5000	0.5000	+8.696%	2	7,903	-60.000%
2026-02-24	0.4600	0.4600	0.4600	0.4600	-16.364%	2	7,903	-56.522%
2026-02-19	0.5800	0.5800	0.5500	0.5500	0.000%	11	7,903	-63.636%
2026-02-18	0.5600	0.5600	0.5500	0.5500	-5.172%	15	7,903	-63.636%
2026-02-13	0.4800	0.5800	0.4800	0.5800	-23.684%	246	7,657	-65.517%
2026-02-04	0.7600	0.7600	0.7600	0.7600	-15.556%	10	7,657	-73.684%
2026-01-30	0.9000	0.9000	0.9000	0.9000	0.000%	75	7,657	-77.778%
2026-01-27	0.9000	0.9000	0.9000	0.9000	-2.174%	1	7,598	-77.778%
2026-01-26	0.9200	0.9200	0.9200	0.9200	-8.000%	2	7,598	-78.261%
2026-01-22	1.0000	1.0000	1.0000	1.0000	-12.281%	14	7,598	-80.000%
2026-01-21	1.1400	1.1400	1.1400	1.1400	+34.118%	10	7,598	-82.456%
2026-01-16	0.9600	0.9600	0.8500	0.8500	-10.526%	1,250	6,508	-76.471%
2026-01-15	0.8500	0.9500	0.8500	0.9500	-4.040%	2	6,508	-78.947%
2026-01-08	0.9900	0.9900	0.9900	0.9900	-3.883%	1	6,508	-79.798%
2026-01-07	0.8900	1.0300	0.8900	1.0300	-9.649%	228	6,509	-80.583%
2026-01-06	1.1400	1.1400	1.1400	1.1400	-12.977%	12	6,298	-82.456%
2026-01-05	1.3100	1.3100	1.3100	1.3100	+3.968%	1	6,298	-84.733%
2025-12-29	1.2600	1.2600	1.2600	1.2600	+9.565%	1	6,298	-84.127%
2025-12-26	1.2600	1.2600	1.1500	1.1500	+0.877%	8	6,298	-82.609%
2025-12-23	1.2700	1.2700	1.1400	1.1400	-4.202%	7	6,298	-82.456%
2025-12-22	1.2100	1.2100	1.1900	1.1900	-17.931%	2	6,293	-83.193%
2025-12-15	1.5600	1.5600	1.3000	1.4500	-30.622%	5	6,294	-86.207%
2025-12-09	2.1000	2.1000	2.0800	2.0900	+12.366%	8	6,294	-90.431%
2025-12-05	1.9500	1.9500	1.8600	1.8600	-3.125%	4,505	6,294	-89.247%
2025-12-04	1.9100	1.9200	1.9100	1.9200	-8.571%	21	2,050	-89.583%
2025-12-03	2.1900	2.2000	2.0900	2.1000	-21.348%	147	2,047	-90.476%
2025-12-02	2.6700	2.6700	2.6700	2.6700	+2.299%	1	1,974	-92.509%
2025-12-01	2.5600	2.6100	2.5600	2.6100	-5.091%	3	1,973	-92.337%
2025-11-25	2.7900	2.7900	2.7500	2.7500	-24.658%	2	1,971	-92.727%
2025-11-21	3.6000	3.6500	3.6000	3.6500	+5.797%	51	1,971	-94.521%
2025-11-18	3.4500	3.4500	3.4500	3.4500	+2.985%	5	1,971	-94.203%
2025-11-14	3.3500	3.3500	3.3500	3.3500	+24.074%	6	1,971	-94.030%
2025-11-12	2.7000	2.7000	2.7000	2.7000	-6.250%	2	1,971	-92.593%
2025-11-11	2.8800	2.8800	2.8800	2.8800	-13.772%	1	1,971	-93.056%
2025-11-10	3.4000	3.4000	3.3400	3.3400	-5.382%	5	1,972	-94.012%
2025-11-07	3.6000	3.6000	3.5300	3.5300	+2.319%	2	1,971	-94.334%
2025-11-06	3.4500	3.4500	3.4500	3.4500	0.000%	35	1,972	-94.203%
2025-11-05	3.6600	3.6600	3.4500	3.4500	+1.770%	19	1,977	-94.203%
2025-11-04	3.3900	3.3900	3.3900	3.3900	-4.507%	2	1,968	-94.100%
2025-11-03	3.7500	3.7500	3.5500	3.5500	-7.311%	16	1,969	-94.366%
2025-10-31	3.8900	4.1000	3.6300	3.8300	-3.283%	10	1,969	-94.778%
2025-10-30	4.5600	4.5600	3.9000	3.9600	-23.846%	129	1,974	-94.949%
2025-10-29	5.2000	5.2000	5.2000	5.2000	+2.564%	1	1,882	-96.154%
2025-10-28	5.0600	5.0700	5.0600	5.0700	+17.090%	6	1,881	-96.055%
2025-10-22	4.3300	4.3300	4.3300	4.3300	-9.414%	1	1,876	-95.381%
2025-10-20	4.7800	4.7800	4.7800	4.7800	-6.823%	1	1,875	-95.816%
2025-10-17	5.1300	5.1300	5.1300	5.1300	+2.600%	1	1,874	-96.101%
2025-10-16	5.1000	5.1000	5.0000	5.0000	+4.603%	15	1,874	-96.000%
2025-10-15	4.7800	4.7800	4.7800	4.7800	+4.139%	1	1,874	-95.816%
2025-10-09	4.4000	4.5900	4.3900	4.5900	+2.000%	962	1,873	-95.643%
2025-10-08	4.5500	4.5500	4.5000	4.5000	0.000%	39	1,138	-95.556%
2025-10-07	4.5000	4.5000	4.5000	4.5000	+7.143%	3	1,109	-95.556%
2025-10-06	4.2000	4.2000	4.2000	4.2000	-1.176%	1	1,109	-95.238%
2025-10-03	4.2500	4.2500	4.2500	4.2500	+1.190%	1	1,109	-95.294%
2025-10-02	3.9600	4.2000	3.9600	4.2000	+15.068%	26	1,109	-95.238%
2025-10-01	3.6500	3.6500	3.6500	3.6500	-24.742%	4	1,109	-94.521%
2025-09-29	4.6800	4.8500	4.6800	4.8500	-2.610%	35	1,109	-95.876%
2025-09-26	4.9800	4.9800	4.9800	4.9800	-2.353%	2	1,075	-95.984%
2025-09-25	5.0000	5.1500	5.0000	5.1000	+7.595%	35	1,076	-96.078%
2025-09-24	4.7000	4.7500	4.7000	4.7400	+10.233%	4	1,041	-95.781%
2025-09-23	4.3500	4.3500	4.3000	4.3000	-2.273%	58	1,038	-95.349%
2025-09-19	4.4000	4.5000	4.4000	4.4000	+4.762%	12	1,019	-95.455%
2025-09-18	4.1500	4.2000	4.1500	4.2000	+7.692%	29	1,014	-95.238%
2025-09-12	3.9000	3.9000	3.9000	3.9000	+2.632%	200	997	-94.872%
2025-09-10	3.8000	3.8000	3.8000	3.8000	-7.317%	3	930	-94.737%
2025-09-08	4.1000	4.1000	4.1000	4.1000	+10.811%	91	1,018	-95.122%
2025-09-03	3.7000	3.8000	3.7000	3.7000	-3.141%	669	950	-94.595%
2025-08-28	3.8000	3.8200	3.8000	3.8200	+4.658%	7	399	-94.764%
2025-08-26	3.6500	3.6500	3.6500	3.6500	+5.797%	1	394	-94.521%
2025-08-22	3.4000	3.4500	3.4000	3.4500	+1.471%	19	394	-94.203%
2025-08-18	3.5000	3.5000	3.4000	3.4000	-1.449%	60	376	-94.118%
2025-08-15	3.4500	3.4500	3.4500	3.4500	-6.757%	8	326	-94.203%
2025-08-13	3.8100	3.8100	3.7000	3.7000	-9.756%	124	324	-94.595%
2025-08-12	4.0000	4.1000	4.0000	4.1000	-3.529%	10	305	-95.122%
2025-08-11	4.2600	4.2700	4.2500	4.2500	-6.593%	5	303	-95.294%
2025-08-06	4.5500	4.5500	4.5500	4.5500	0.000%	11	298	-95.604%
2025-08-04	4.9500	4.9500	4.5500	4.5500	-10.784%	54	287	-95.604%
2025-08-01	5.2000	5.2000	5.1000	5.1000	-3.774%	26	233	-96.078%
2025-07-31	5.1000	5.3000	5.1000	5.3000	+17.778%	201	215	-96.226%
2025-07-30	4.2500	4.5000	4.2500	4.5000	+13.924%	22	22	-95.556%
2025-07-25	3.9500	3.9500	3.9500	3.9500	+11.582%	2	8	-94.937%
2025-07-23	3.5400	3.5400	3.5400	3.5400	-22.026%	5	6	-94.350%
2025-07-07	4.2600	4.5400	4.2600	4.5400	+7.838%	2	1	-95.595%
2025-07-02	4.0100	4.2100	4.0100	4.2100	+19.602%	2	1	-95.249%
2025-06-11	3.5200	3.5200	3.5200	3.5200	0.000%	1	1	-94.318%