Dark

BMY20260918P45
BMY Sep 18 2026 45.00 Put (BMY260918P00045000)
option OPRA

EOD

Jul 20, 2026

0.0800-42.857%(-0.0600)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.0800	0.0800	0.0800	0.0800	-42.857%	3	3,719	0.000%
2026-07-17	0.1400	0.1400	0.1400	0.1400	-6.667%	2	3,722	-42.857%
2026-07-07	0.1500	0.1500	0.1500	0.1500	-11.765%	10	3,720	-46.667%
2026-07-06	0.1700	0.1700	0.1700	0.1700	-26.087%	20	3,725	-52.941%
2026-07-02	0.2300	0.2300	0.2300	0.2300	+15.000%	2	3,705	-65.217%
2026-06-29	0.1900	0.2000	0.1900	0.2000	-23.077%	8	3,705	-60.000%
2026-06-25	0.2600	0.2600	0.2600	0.2600	-13.333%	2	3,713	-69.231%
2026-06-24	0.3000	0.3000	0.3000	0.3000	-14.286%	1	3,715	-73.333%
2026-06-22	0.3600	0.4800	0.3500	0.3500	-23.913%	6	3,715	-77.143%
2026-06-18	0.4100	0.4600	0.4100	0.4600	+21.053%	3	3,713	-82.609%
2026-06-17	0.3500	0.3800	0.3500	0.3800	+2.703%	11	3,713	-78.947%
2026-06-16	0.3300	0.3700	0.3300	0.3700	+8.824%	2	3,709	-78.378%
2026-06-15	0.3400	0.3400	0.3400	0.3400	-2.857%	5	3,709	-76.471%
2026-06-12	0.2800	0.3500	0.2800	0.3500	-10.256%	2	3,704	-77.143%
2026-06-11	0.3900	0.3900	0.3900	0.3900	+2.632%	10	3,704	-79.487%
2026-06-10	0.3800	0.4000	0.3800	0.3800	-26.923%	30	3,704	-78.947%
2026-06-02	0.5500	0.5500	0.5200	0.5200	+1.961%	2	3,674	-84.615%
2026-06-01	0.3500	0.5500	0.3500	0.5100	+18.605%	44	3,673	-84.314%
2026-05-29	0.4300	0.4300	0.4300	0.4300	+2.381%	2	3,683	-81.395%
2026-05-28	0.3800	0.4200	0.3800	0.4200	+40.000%	21	3,682	-80.952%
2026-05-27	0.3500	0.3500	0.2800	0.3000	0.000%	25	3,682	-73.333%
2026-05-26	0.3000	0.3000	0.3000	0.3000	-14.286%	6	3,703	-73.333%
2026-05-22	0.2500	0.3500	0.2500	0.3500	-18.605%	21	3,714	-77.143%
2026-05-21	0.4300	0.4300	0.4300	0.4300	+22.857%	1	3,713	-81.395%
2026-05-20	0.3500	0.3500	0.3500	0.3500	-10.256%	11	3,713	-77.143%
2026-05-18	0.3900	0.3900	0.3900	0.3900	-20.408%	10	3,734	-79.487%
2026-05-12	0.4900	0.4900	0.4900	0.4900	-12.500%	10	3,734	-83.673%
2026-05-11	0.5600	0.5600	0.5500	0.5600	+9.804%	22	3,724	-85.714%
2026-05-08	0.5200	0.5200	0.4900	0.5100	-7.273%	13	3,736	-84.314%
2026-05-07	0.5500	0.5500	0.5500	0.5500	0.000%	2	3,737	-85.455%
2026-05-06	0.5500	0.5500	0.5500	0.5500	+27.907%	1	3,736	-85.455%
2026-05-01	0.4500	0.5400	0.4300	0.4300	-6.522%	228	3,520	-81.395%
2026-04-30	0.4900	0.5900	0.2600	0.4600	-23.333%	100	3,520	-82.609%
2026-04-29	0.5900	0.6400	0.5400	0.6000	0.000%	174	3,511	-86.667%
2026-04-27	0.6000	0.6000	0.6000	0.6000	-3.226%	2	3,513	-86.667%
2026-04-22	0.5800	0.6700	0.5400	0.6200	+16.981%	395	3,511	-87.097%
2026-04-21	0.5300	0.5300	0.5300	0.5300	+3.922%	3	3,519	-84.906%
2026-04-20	0.5000	0.5800	0.5000	0.5100	-27.143%	18	3,519	-84.314%
2026-04-13	0.7000	0.7000	0.7000	0.7000	-17.647%	1	3,523	-88.571%
2026-04-07	0.7500	0.8500	0.7500	0.8500	+19.718%	2	3,522	-90.588%
2026-04-06	0.7100	0.7100	0.7100	0.7100	-29.000%	10	3,521	-88.732%
2026-03-23	0.8500	1.0000	0.8500	1.0000	+4.167%	9	3,521	-92.000%
2026-03-20	0.9600	0.9600	0.9600	0.9600	+37.143%	4	3,515	-91.667%
2026-03-17	0.7000	0.7000	0.7000	0.7000	-6.667%	3	3,519	-88.571%
2026-03-16	0.7500	0.7500	0.7500	0.7500	-12.791%	7	3,519	-89.333%
2026-03-12	0.8200	0.8600	0.8200	0.8600	+24.638%	5	3,526	-90.698%
2026-03-05	0.6200	0.6900	0.6200	0.6900	+27.778%	10	3,525	-88.406%
2026-03-04	0.5000	0.5400	0.5000	0.5400	-8.475%	33	3,520	-85.185%
2026-03-02	0.5500	0.5900	0.5500	0.5900	-9.231%	5	3,528	-86.441%
2026-02-23	0.6500	0.6500	0.6500	0.6500	-12.162%	3	3,530	-87.692%
2026-02-19	0.7500	0.7500	0.7400	0.7400	+1.370%	12	3,527	-89.189%
2026-02-13	0.7300	0.7300	0.7300	0.7300	+1.389%	180	3,457	-89.041%
2026-02-12	0.7900	0.7900	0.7200	0.7200	+10.769%	2	3,457	-88.889%
2026-02-10	0.6500	0.6500	0.6500	0.6500	+10.169%	3	3,457	-87.692%
2026-02-06	0.7000	0.7300	0.5900	0.5900	-23.377%	26	3,457	-86.441%
2026-02-05	0.7500	0.7700	0.7500	0.7700	-33.043%	11	3,461	-89.610%
2026-02-02	1.1500	1.1500	1.1500	1.1500	-12.214%	1	3,461	-93.043%
2026-01-29	1.2900	1.3100	1.2900	1.3100	-1.504%	64	3,461	-93.893%
2026-01-28	1.3300	1.3300	1.3300	1.3300	+10.833%	15	3,430	-93.985%
2026-01-27	1.2000	1.2000	1.2000	1.2000	-7.692%	1	3,430	-93.333%
2026-01-26	1.3000	1.3000	1.3000	1.3000	-2.985%	1	3,431	-93.846%
2026-01-23	1.2900	1.3400	1.2900	1.3400	-4.965%	3	3,430	-94.030%
2026-01-22	1.3700	1.4100	1.3700	1.4100	-2.083%	14	3,431	-94.326%
2026-01-20	1.4400	1.4400	1.4400	1.4400	+6.667%	7	3,417	-94.444%
2026-01-16	1.3000	1.3500	1.3000	1.3500	+9.756%	6	3,407	-94.074%
2026-01-15	1.2100	1.3000	1.1800	1.2300	-8.209%	268	3,407	-93.496%
2026-01-12	1.2900	1.3400	1.2900	1.3400	+7.200%	6	3,529	-94.030%
2026-01-09	1.2000	1.2500	1.2000	1.2500	+2.459%	4	3,524	-93.600%
2026-01-07	1.1800	1.3300	1.1800	1.2200	-18.667%	160	3,522	-93.443%
2026-01-06	1.5000	1.5000	1.5000	1.5000	-21.053%	9	3,369	-94.667%
2026-01-05	1.7400	1.9000	1.7400	1.9000	+5.556%	113	3,252	-95.789%
2026-01-02	1.8000	1.8000	1.8000	1.8000	+12.500%	4	3,252	-95.556%
2025-12-31	1.6000	1.6000	1.6000	1.6000	-3.614%	1	3,253	-95.000%
2025-12-30	1.6600	1.6600	1.6600	1.6600	+0.606%	1	3,253	-95.181%
2025-12-26	1.6500	1.6500	1.6500	1.6500	-2.941%	10	3,252	-95.152%
2025-12-23	1.6500	1.7700	1.6500	1.7000	+1.190%	12	3,252	-95.294%
2025-12-19	1.8700	1.8700	1.6800	1.6800	-14.721%	6	3,245	-95.238%
2025-12-18	2.0800	2.0800	1.9700	1.9700	0.000%	15	3,241	-95.939%
2025-12-16	1.9700	1.9700	1.9700	1.9700	0.000%	4	3,242	-95.939%
2025-12-15	1.9700	1.9700	1.9700	1.9700	-10.046%	1	3,242	-95.939%
2025-12-12	2.1900	2.1900	2.1900	2.1900	-16.730%	2	3,241	-96.347%
2025-12-09	2.6300	2.6300	2.6300	2.6300	+9.583%	3	3,243	-96.958%
2025-12-08	2.4000	2.4500	2.3100	2.4000	+1.266%	48	3,243	-96.667%
2025-12-05	2.3000	2.4700	2.3000	2.3700	-1.250%	8	3,226	-96.624%
2025-12-04	2.4700	2.4700	2.4000	2.4000	-9.434%	23	3,229	-96.667%
2025-12-03	2.7500	2.8400	2.6500	2.6500	-22.515%	153	3,229	-96.981%
2025-12-02	3.4200	3.4200	3.4200	3.4200	0.000%	2	3,242	-97.661%
2025-11-28	3.4200	3.4200	3.4200	3.4200	+8.571%	5	3,244	-97.661%
2025-11-26	3.4200	3.4500	3.1500	3.1500	-10.000%	42	3,237	-97.460%
2025-11-25	3.4500	3.5000	3.4500	3.5000	-10.256%	23	3,237	-97.714%
2025-11-24	3.6700	3.9000	3.6700	3.9000	-14.286%	21	3,250	-97.949%
2025-11-21	4.3500	4.5500	4.3500	4.5500	-6.186%	17	3,243	-98.242%
2025-11-20	5.0500	5.0500	4.8000	4.8500	0.000%	512	3,231	-98.351%
2025-11-19	4.8000	4.8500	4.8000	4.8500	+11.494%	15	2,731	-98.351%
2025-11-18	4.3500	4.3500	4.3500	4.3500	+2.353%	79	2,721	-98.161%
2025-11-17	4.2500	4.2500	4.2500	4.2500	-0.701%	1	2,711	-98.118%
2025-11-14	4.3000	4.5000	4.2800	4.2800	+33.750%	15	2,712	-98.131%
2025-11-12	3.2500	3.2500	3.2000	3.2000	-12.329%	4	2,699	-97.500%
2025-11-11	3.7500	3.7500	3.6500	3.6500	-18.889%	20	2,681	-97.808%
2025-11-07	4.2500	4.8200	4.2500	4.5000	-1.316%	17	2,681	-98.222%
2025-11-06	4.5000	4.5600	4.5000	4.5600	+7.801%	10	2,682	-98.246%
2025-11-05	4.0500	4.3100	4.0500	4.2300	-8.043%	12	2,684	-98.109%
2025-11-03	4.5000	4.7500	4.4000	4.6000	-8.911%	971	2,203	-98.261%
2025-10-31	4.9500	5.0500	4.9500	5.0500	-2.885%	7	2,203	-98.416%
2025-10-30	5.2000	5.2000	5.2000	5.2000	-19.877%	3	2,210	-98.462%
2025-10-29	6.3500	6.4900	6.3000	6.4900	+5.528%	169	2,210	-98.767%
2025-10-28	6.0500	6.1500	6.0500	6.1500	+10.612%	29	2,049	-98.699%
2025-10-21	5.6000	5.6000	5.5600	5.5600	-8.852%	4	2,030	-98.561%
2025-10-16	6.1000	6.1000	6.1000	6.1000	+1.667%	3	2,026	-98.689%
2025-10-15	5.8800	6.0000	5.8800	6.0000	+2.564%	3	2,023	-98.667%
2025-10-10	5.6100	5.8500	5.6100	5.8500	+5.027%	207	2,023	-98.632%
2025-10-09	5.4100	5.5700	5.4000	5.5700	+1.273%	11	1,830	-98.564%
2025-10-08	5.5000	5.5000	5.5000	5.5000	0.000%	45	1,827	-98.545%
2025-10-07	5.4000	5.7200	5.3800	5.5000	+4.762%	35	1,828	-98.545%
2025-10-06	5.2500	5.3000	5.2100	5.2500	+2.941%	102	1,828	-98.476%
2025-10-03	5.1900	5.2000	5.0000	5.1000	-1.923%	42	1,754	-98.431%
2025-10-02	5.2000	5.2000	5.1500	5.2000	+13.043%	22	1,744	-98.462%
2025-10-01	4.8900	4.8900	4.6000	4.6000	-14.815%	7	1,734	-98.261%
2025-09-30	5.4000	5.4000	5.4000	5.4000	-9.244%	10	1,729	-98.519%
2025-09-29	5.9500	5.9500	5.9500	5.9500	-4.800%	9	1,729	-98.655%
2025-09-25	5.6900	6.2500	5.6900	6.2500	+8.696%	45	1,728	-98.720%
2025-09-24	5.6500	5.7500	5.6500	5.7500	+8.491%	29	1,685	-98.609%
2025-09-23	5.3000	5.3000	5.3000	5.3000	+1.923%	7	1,671	-98.491%
2025-09-18	5.1500	5.2000	5.1500	5.2000	+3.586%	1,255	1,671	-98.462%
2025-09-17	4.8500	5.0200	4.7500	5.0200	+0.400%	22	427	-98.406%
2025-09-16	5.0000	5.0000	5.0000	5.0000	+6.383%	18	425	-98.400%
2025-09-12	4.7000	4.7000	4.7000	4.7000	0.000%	10	425	-98.298%
2025-09-10	4.7000	4.7000	4.7000	4.7000	+1.075%	17	417	-98.298%
2025-09-09	4.6500	4.6500	4.6500	4.6500	-6.061%	2	417	-98.280%
2025-09-08	4.9500	4.9500	4.9500	4.9500	+4.211%	23	417	-98.384%
2025-09-05	4.7500	4.7500	4.7500	4.7500	0.000%	53	417	-98.316%
2025-08-28	4.6000	4.7500	4.6000	4.7500	+3.261%	51	381	-98.316%
2025-08-25	4.4300	4.6000	4.4300	4.6000	+5.747%	2	364	-98.261%
2025-08-22	4.0500	4.3500	4.0500	4.3500	+3.571%	13	362	-98.161%
2025-08-18	4.2000	4.2000	4.2000	4.2000	-1.176%	90	359	-98.095%
2025-08-15	4.2400	4.2500	4.2400	4.2500	-15.000%	23	270	-98.118%
2025-08-12	5.0000	5.0000	5.0000	5.0000	-3.846%	9	252	-98.400%
2025-08-08	5.2800	5.2800	5.2000	5.2000	-7.143%	12	243	-98.462%
2025-08-05	5.5500	5.6000	5.5500	5.6000	+0.901%	4	239	-98.571%
2025-08-04	5.9500	5.9500	5.5500	5.5500	-8.264%	19	235	-98.559%
2025-08-01	6.0500	6.0500	6.0500	6.0500	-3.355%	7	219	-98.678%
2025-07-31	6.1500	6.3000	5.5500	6.2600	+15.926%	59	216	-98.722%
2025-07-30	5.1500	5.4000	5.1500	5.4000	+9.091%	24	206	-98.519%
2025-07-29	4.9500	4.9500	4.9000	4.9500	+1.020%	30	198	-98.384%
2025-07-22	4.9000	4.9000	4.9000	4.9000	-3.922%	8	178	-98.367%
2025-07-21	5.1000	5.1000	5.1000	5.1000	-3.774%	1	170	-98.431%
2025-07-15	5.2500	5.3000	5.2500	5.3000	+1.923%	12	170	-98.491%
2025-07-07	5.2000	5.2000	5.2000	5.2000	-1.701%	2	170	-98.462%
2025-07-03	4.9900	5.2900	4.9900	5.2900	+2.918%	2	170	-98.488%
2025-07-02	4.8900	5.1400	4.8900	5.1400	+3.838%	2	170	-98.444%
2025-07-01	5.3400	5.5200	4.9500	4.9500	-8.333%	3	170	-98.384%
2025-06-25	5.4000	5.4500	5.3500	5.4000	+2.857%	82	170	-98.519%
2025-06-24	5.3000	5.3000	5.2500	5.2500	+25.000%	69	110	-98.476%
2025-06-12	4.2000	4.2000	4.2000	4.2000	-5.192%	3	41	-98.095%
2025-06-11	4.4300	4.4300	4.4300	4.4300	-13.137%	1	38	-98.194%
2025-06-04	5.1000	5.1000	5.1000	5.1000	+2.000%	38	4	-98.431%
2025-06-03	5.0000	5.0000	5.0000	5.0000	0.000%	4	4	-98.400%