Dark

BMY20260918P47
BMY Sep 18 2026 47.00 Put (BMY260918P00047000)
option OPRA

EOD

Jul 20, 2026

0.14000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.1000	0.1400	0.1000	0.1400	0.000%	4	4,557	0.000%
2026-07-17	0.1500	0.1500	0.1400	0.1400	+7.692%	46	4,557	0.000%
2026-07-16	0.1500	0.1500	0.1300	0.1300	-7.143%	11	4,603	+7.692%
2026-07-13	0.2000	0.2000	0.1400	0.1400	-50.000%	21	4,603	0.000%
2026-07-10	0.2800	0.2800	0.2800	0.2800	+12.000%	10	4,624	-50.000%
2026-07-08	0.2500	0.2500	0.2500	0.2500	0.000%	10	4,624	-44.000%
2026-07-07	0.2500	0.2500	0.2500	0.2500	-41.860%	120	4,624	-44.000%
2026-07-01	0.3000	0.4800	0.3000	0.4300	+53.571%	87	4,705	-67.442%
2026-06-30	0.3100	0.3300	0.2800	0.2800	-12.500%	47	4,718	-50.000%
2026-06-29	0.3200	0.3200	0.3200	0.3200	-20.000%	10	4,717	-56.250%
2026-06-26	0.3100	0.4000	0.3100	0.4000	-9.091%	4	4,717	-65.000%
2026-06-25	0.4800	0.4800	0.4300	0.4400	-25.424%	8	4,713	-68.182%
2026-06-24	0.4000	0.6100	0.4000	0.5900	+28.261%	8	4,708	-76.271%
2026-06-23	0.5600	0.5600	0.4600	0.4600	-24.590%	15	4,707	-69.565%
2026-06-22	0.7500	0.7500	0.6100	0.6100	-23.750%	8	4,702	-77.049%
2026-06-18	0.8000	0.8000	0.8000	0.8000	+40.351%	1	4,699	-82.500%
2026-06-16	0.5700	0.5700	0.5700	0.5700	+5.556%	1	4,699	-75.439%
2026-06-15	0.5400	0.5400	0.5400	0.5400	+1.887%	2	4,699	-74.074%
2026-06-12	0.5600	0.5600	0.5300	0.5300	+12.766%	2	4,698	-73.585%
2026-06-11	0.6200	0.6200	0.4700	0.4700	-30.882%	11	4,697	-70.213%
2026-06-10	0.6800	0.6800	0.6800	0.6800	+3.030%	3	4,693	-79.412%
2026-06-09	0.6900	0.6900	0.6300	0.6600	+6.452%	4	4,693	-78.788%
2026-06-08	0.6200	0.6200	0.6200	0.6200	-26.190%	2	4,692	-77.419%
2026-06-03	0.8000	0.8400	0.8000	0.8400	-5.618%	12	4,694	-83.333%
2026-06-02	0.8300	0.8900	0.8300	0.8900	+9.877%	99	4,689	-84.270%
2026-06-01	0.6700	0.8200	0.6700	0.8100	+19.118%	111	4,765	-82.716%
2026-05-28	0.6400	0.6800	0.6400	0.6800	+36.000%	2	4,732	-79.412%
2026-05-27	0.5000	0.5000	0.5000	0.5000	+6.383%	1	4,733	-72.000%
2026-05-26	0.4700	0.4700	0.4700	0.4700	-21.667%	1	4,733	-70.213%
2026-05-21	0.6000	0.6000	0.6000	0.6000	+20.000%	1	4,733	-76.667%
2026-05-20	0.5000	0.5000	0.5000	0.5000	-9.091%	2	4,732	-72.000%
2026-05-19	0.5500	0.5500	0.5500	0.5500	-16.667%	5	4,738	-74.545%
2026-05-15	0.6600	0.6600	0.6600	0.6600	-2.941%	1	4,738	-78.788%
2026-05-12	0.7900	0.7900	0.6800	0.6800	-21.839%	48	4,738	-79.412%
2026-05-11	0.7400	0.8700	0.7400	0.8700	+11.538%	67	4,716	-83.908%
2026-05-08	0.7500	0.7800	0.7300	0.7800	-3.704%	29	4,675	-82.051%
2026-05-07	0.8500	0.8500	0.7900	0.8100	+9.459%	7	4,687	-82.716%
2026-05-06	0.7600	0.7900	0.7200	0.7400	-1.333%	41	4,691	-81.081%
2026-05-05	0.7400	0.7600	0.7400	0.7500	+1.351%	14	4,681	-81.333%
2026-05-04	0.7800	0.7800	0.7300	0.7400	+12.121%	18	4,689	-81.081%
2026-05-01	0.6200	0.6600	0.6200	0.6600	+20.000%	124	4,613	-78.788%
2026-04-30	0.5900	0.5900	0.5400	0.5500	-31.250%	22	4,613	-74.545%
2026-04-29	0.8200	0.8300	0.8000	0.8000	-1.235%	20	4,633	-82.500%
2026-04-28	0.8500	0.8500	0.8100	0.8100	-10.000%	359	4,648	-82.716%
2026-04-27	0.8600	0.9000	0.8300	0.9000	+12.500%	59	4,683	-84.444%
2026-04-24	0.8200	0.8600	0.6900	0.8000	0.000%	517	4,732	-82.500%
2026-04-23	0.7100	0.8400	0.7000	0.8000	+2.564%	434	4,783	-82.500%
2026-04-22	0.8500	0.8700	0.7700	0.7800	+4.000%	76	4,777	-82.051%
2026-04-21	0.8200	0.8200	0.7500	0.7500	+2.740%	38	4,791	-81.333%
2026-04-17	0.7300	0.7300	0.7300	0.7300	-26.263%	1	4,791	-80.822%
2026-04-15	0.9900	0.9900	0.9900	0.9900	-5.714%	1	4,791	-85.859%
2026-04-14	1.0000	1.0500	0.9900	1.0500	+10.526%	6	4,790	-86.667%
2026-04-02	0.9500	0.9500	0.9500	0.9500	-17.391%	1	4,790	-85.263%
2026-03-27	1.1500	1.1500	1.1500	1.1500	+11.650%	10	4,790	-87.826%
2026-03-25	1.1400	1.1500	0.9900	1.0300	-21.970%	2,825	4,780	-86.408%
2026-03-24	1.3700	1.3700	1.3000	1.3200	-0.752%	124	1,990	-89.394%
2026-03-23	1.3000	1.3700	1.2800	1.3300	-5.000%	152	1,867	-89.474%
2026-03-20	1.4500	1.4500	1.4000	1.4000	+10.236%	5	1,721	-90.000%
2026-03-19	1.1500	1.2700	1.1500	1.2700	+25.743%	31	1,723	-88.976%
2026-03-18	1.0100	1.0100	1.0100	1.0100	+38.356%	5	1,711	-86.139%
2026-03-04	0.7300	0.7300	0.7300	0.7300	-18.889%	1	1,711	-80.822%
2026-02-26	0.9000	0.9000	0.9000	0.9000	+4.651%	1	1,712	-84.444%
2026-02-24	0.8600	0.8600	0.8600	0.8600	+1.176%	120	1,712	-83.721%
2026-02-23	0.8600	0.8600	0.8500	0.8500	-8.602%	2	1,652	-83.529%
2026-02-13	0.9300	0.9300	0.9300	0.9300	+13.415%	206	1,446	-84.946%
2026-02-06	1.0000	1.0000	0.8200	0.8200	-18.000%	6	1,446	-82.927%
2026-02-05	1.1800	1.2000	1.0000	1.0000	-24.242%	15	1,451	-86.000%
2026-02-04	1.3600	1.3600	1.3200	1.3200	-8.966%	4	1,445	-89.394%
2026-02-03	1.4700	1.4700	1.4500	1.4500	-16.185%	3	1,447	-90.345%
2026-01-29	1.7300	1.7300	1.7300	1.7300	-1.143%	73	1,448	-91.908%
2026-01-28	1.6400	1.8400	1.6400	1.7500	+15.894%	57	1,427	-92.000%
2026-01-27	1.5100	1.5100	1.5100	1.5100	-5.031%	2	1,444	-90.728%
2026-01-16	1.6100	1.6100	1.5900	1.5900	-4.790%	168	1,447	-91.195%
2026-01-15	1.6900	1.6900	1.6700	1.6700	+1.212%	4	1,447	-91.617%
2026-01-14	1.6500	1.6500	1.6500	1.6500	+3.125%	1	1,446	-91.515%
2026-01-08	1.6000	1.6000	1.6000	1.6000	-5.882%	5	1,447	-91.250%
2026-01-07	1.7600	1.7600	1.5300	1.7000	-18.269%	240	1,452	-91.765%
2026-01-06	1.9200	2.0800	1.8900	2.0800	-10.345%	62	1,437	-93.269%
2026-01-05	2.2800	2.3200	2.2800	2.3200	+9.434%	11	1,412	-93.966%
2026-01-02	2.3000	2.3000	2.1100	2.1200	0.000%	76	1,412	-93.396%
2025-12-31	2.1200	2.1200	2.1200	2.1200	-4.072%	3	1,409	-93.396%
2025-12-30	2.2000	2.2100	2.2000	2.2100	+2.315%	47	1,409	-93.665%
2025-12-29	2.1300	2.1600	2.1300	2.1600	+0.935%	64	1,433	-93.519%
2025-12-26	2.1400	2.1400	2.1400	2.1400	-1.382%	5	1,433	-93.458%
2025-12-23	2.1700	2.1700	2.1700	2.1700	-5.652%	5	1,433	-93.548%
2025-12-22	2.3000	2.3000	2.3000	2.3000	+1.322%	10	1,442	-93.913%
2025-12-19	2.5800	2.5800	2.2700	2.2700	-14.340%	31	1,442	-93.833%
2025-12-18	2.5700	2.6500	2.5700	2.6500	+8.607%	2	1,442	-94.717%
2025-12-17	2.4600	2.4600	2.4300	2.4400	+3.830%	12	1,443	-94.262%
2025-12-15	2.6800	2.6800	2.3500	2.3500	-15.468%	24	1,443	-94.043%
2025-12-12	2.9300	2.9300	2.7800	2.7800	-18.235%	2	1,436	-94.964%
2025-12-11	3.4000	3.4000	3.4000	3.4000	-2.857%	10	1,435	-95.882%
2025-12-09	3.5000	3.5000	3.5000	3.5000	+14.007%	5	1,435	-96.000%
2025-12-08	2.9800	3.0700	2.9800	3.0700	+0.656%	27	1,435	-95.440%
2025-12-04	3.0000	3.0500	2.9800	3.0500	-11.594%	3	1,424	-95.410%
2025-12-03	3.7600	3.7600	3.4000	3.4500	-15.233%	222	1,424	-95.942%
2025-11-26	4.0700	4.0700	4.0700	4.0700	-12.473%	1	1,293	-96.560%
2025-11-24	4.7800	4.7800	4.6500	4.6500	-12.264%	3	1,293	-96.989%
2025-11-21	5.3000	5.3000	5.3000	5.3000	-10.169%	1	1,293	-97.358%
2025-11-20	5.9000	5.9000	5.9000	5.9000	+12.811%	1	1,292	-97.627%
2025-11-17	5.2300	5.2300	5.2300	5.2300	-0.381%	1	1,292	-97.323%
2025-11-14	5.2500	5.2500	5.2500	5.2500	+25.000%	15	1,292	-97.333%
2025-11-12	4.1200	4.2000	4.1200	4.2000	-9.287%	3	1,277	-96.667%
2025-11-11	4.9000	4.9500	4.5500	4.6300	-10.097%	63	1,278	-96.976%
2025-11-10	5.3000	5.3000	5.1500	5.1500	-8.036%	15	1,327	-97.282%
2025-11-06	5.5500	5.6000	5.5500	5.6000	-6.667%	398	1,342	-97.500%
2025-11-04	6.0000	6.0000	6.0000	6.0000	+12.150%	1	1,122	-97.667%
2025-11-03	5.6000	5.6000	5.3500	5.3500	-17.692%	4	1,121	-97.383%
2025-10-30	6.5000	6.5000	6.5000	6.5000	-10.345%	2	1,121	-97.846%
2025-10-27	7.0700	7.2500	7.0700	7.2500	+2.113%	2	1,122	-98.069%
2025-10-10	7.0500	7.1000	7.0500	7.1000	+7.903%	556	1,122	-98.028%
2025-10-09	6.5300	6.5800	6.5300	6.5800	-0.303%	2	634	-97.872%
2025-10-08	6.6000	6.6000	6.6000	6.6000	+2.326%	10	634	-97.879%
2025-10-07	6.5000	6.8500	6.3200	6.4500	+1.575%	65	583	-97.829%
2025-09-23	6.3500	6.3500	6.3500	6.3500	+2.419%	7	583	-97.795%
2025-09-18	6.0500	6.2000	6.0500	6.2000	+7.826%	8	583	-97.742%
2025-09-17	5.7000	5.8000	5.7000	5.7500	0.000%	44	576	-97.565%
2025-09-12	5.7500	5.7500	5.7500	5.7500	+2.679%	1	532	-97.565%
2025-09-10	5.6000	5.6000	5.6000	5.6000	-5.882%	25	532	-97.500%
2025-09-08	5.9500	5.9500	5.9500	5.9500	+1.709%	15	512	-97.647%
2025-09-04	5.4800	5.8500	5.4800	5.8500	-0.171%	24	507	-97.607%
2025-08-29	5.7000	5.8600	5.5000	5.8600	+2.807%	54	468	-97.611%
2025-08-28	5.7000	5.7000	5.7000	5.7000	+0.885%	1	468	-97.544%
2025-08-26	5.6500	5.6500	5.6500	5.6500	+7.211%	1	468	-97.522%
2025-08-22	4.9000	5.2700	4.9000	5.2700	+2.330%	2	467	-97.343%
2025-08-15	5.1500	5.1500	5.1500	5.1500	-2.830%	8	466	-97.282%
2025-08-14	5.3000	5.3000	5.3000	5.3000	-17.188%	1	458	-97.358%
2025-08-05	6.4500	6.4500	6.4000	6.4000	-1.840%	2	457	-97.813%
2025-08-04	6.5200	6.5200	6.5200	6.5200	+1.085%	1	457	-97.853%
2025-07-30	6.0000	6.4500	6.0000	6.4500	+7.500%	16	456	-97.829%
2025-07-29	6.0000	6.0000	6.0000	6.0000	+9.091%	6	440	-97.667%
2025-07-28	5.4000	5.5000	5.4000	5.5000	-5.983%	405	434	-97.455%
2025-07-22	5.8500	5.8500	5.8500	5.8500	-1.515%	20	29	-97.607%
2025-07-15	5.9500	5.9500	5.9400	5.9400	-6.897%	5	10	-97.643%
2025-07-07	6.0800	6.3800	6.0800	6.3800	+4.078%	2	6	-97.806%
2025-07-02	5.8200	6.1300	5.8200	6.1300	-1.920%	2	6	-97.716%
2025-07-01	6.3900	6.5800	6.2500	6.2500	+22.549%	3	6	-97.760%
2025-06-12	5.1000	5.1000	5.1000	5.1000	0.000%	4	4	-97.255%