Dark

BMY20260918P50
BMY Sep 18 2026 50.00 Put (BMY260918P00050000)
option OPRA

EOD

Jul 21, 2026

0.2500-10.714%(-0.0300)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.2600	0.2600	0.2500	0.2500	-10.714%	8	6,625	0.000%
2026-07-20	0.4100	0.4100	0.2500	0.2800	+55.556%	105	6,624	-10.714%
2026-07-17	0.2100	0.2700	0.1700	0.1800	-40.000%	650	6,614	+38.889%
2026-07-16	0.3400	0.3400	0.3000	0.3000	-30.233%	8	6,798	-16.667%
2026-07-15	0.5100	0.5100	0.4300	0.4300	-31.746%	663	6,800	-41.860%
2026-07-14	0.4300	0.6300	0.3900	0.6300	+70.270%	118	7,156	-60.317%
2026-07-13	0.3700	0.3700	0.3700	0.3700	-35.088%	1	7,228	-32.432%
2026-07-10	0.5800	0.5800	0.5200	0.5700	+14.000%	20	7,228	-56.140%
2026-07-09	0.5500	0.5500	0.5000	0.5000	-7.407%	3	7,226	-50.000%
2026-07-08	0.5400	0.5400	0.5400	0.5400	+8.000%	10	7,226	-53.704%
2026-07-07	0.5800	0.5800	0.4500	0.5000	-26.471%	127	7,216	-50.000%
2026-07-06	0.7200	0.7400	0.6800	0.6800	+23.636%	12	7,222	-63.235%
2026-07-02	0.6800	0.6800	0.5500	0.5500	-33.735%	163	7,123	-54.545%
2026-07-01	0.8800	0.8800	0.7700	0.8300	+38.333%	23	7,123	-69.880%
2026-06-30	0.5500	0.7000	0.5500	0.6000	-11.765%	226	7,117	-58.333%
2026-06-29	0.6500	0.6800	0.5800	0.6800	-5.556%	20	7,128	-63.235%
2026-06-26	0.7600	0.7600	0.7200	0.7200	-24.211%	35	7,124	-65.278%
2026-06-25	0.9000	0.9600	0.8900	0.9500	-15.179%	8	7,119	-73.684%
2026-06-24	0.8600	1.1400	0.8600	1.1200	+16.667%	206	7,119	-77.679%
2026-06-23	1.1200	1.1200	0.9600	0.9600	-25.581%	99	7,273	-73.958%
2026-06-22	1.3300	1.3300	1.2900	1.2900	-7.194%	65	7,184	-80.620%
2026-06-18	1.4100	1.5700	1.3600	1.3900	+19.828%	795	7,025	-82.014%
2026-06-17	1.0900	1.1700	1.0400	1.1600	+4.505%	42	7,025	-78.448%
2026-06-16	1.0500	1.1300	1.0500	1.1100	+3.738%	70	7,007	-77.477%
2026-06-15	1.0500	1.1000	1.0100	1.0700	+4.902%	67	7,007	-76.636%
2026-06-12	0.9600	1.0200	0.9600	1.0200	-5.556%	38	7,011	-75.490%
2026-06-11	1.0800	1.0800	1.0800	1.0800	-16.279%	4	7,013	-76.852%
2026-06-10	1.1500	1.2900	1.1100	1.2900	-0.769%	117	7,017	-80.620%
2026-06-09	1.4100	1.4100	1.2600	1.3000	+9.244%	616	7,131	-80.769%
2026-06-08	1.0800	1.1900	1.0600	1.1900	+13.333%	45	6,728	-78.992%
2026-06-05	1.0500	1.0600	0.9500	1.0500	-7.080%	165	6,728	-76.190%
2026-06-04	1.2300	1.3100	1.1300	1.1300	-24.161%	390	6,673	-77.876%
2026-06-03	1.5500	1.5900	1.4700	1.4900	-7.453%	105	6,581	-83.221%
2026-06-02	1.5300	1.6200	1.5200	1.6100	+8.784%	209	6,588	-84.472%
2026-06-01	1.3500	1.5200	1.3500	1.4800	+37.037%	220	6,495	-83.108%
2026-05-29	1.1000	1.1100	1.0500	1.0800	-0.917%	38	6,426	-76.852%
2026-05-28	1.0100	1.2200	1.0100	1.0900	+12.371%	50	6,403	-77.064%
2026-05-27	0.9000	1.0300	0.7800	0.9700	+11.494%	67	6,411	-74.227%
2026-05-26	0.8800	0.8800	0.8600	0.8700	+20.833%	27	6,402	-71.264%
2026-05-22	0.7700	0.7700	0.7000	0.7200	-6.494%	389	6,359	-65.278%
2026-05-21	0.9200	0.9200	0.7300	0.7700	-19.792%	101	6,376	-67.532%
2026-05-20	0.9600	0.9600	0.9600	0.9600	-3.030%	1	6,376	-73.958%
2026-05-19	0.9400	0.9900	0.9000	0.9900	-10.000%	31	6,407	-74.747%
2026-05-18	0.9900	1.1000	0.9800	1.1000	-0.901%	20	6,407	-77.273%
2026-05-15	1.2800	1.2900	1.1100	1.1100	-9.756%	172	6,407	-77.477%
2026-05-14	1.2200	1.2700	1.2000	1.2300	-6.818%	156	6,488	-79.675%
2026-05-13	1.3000	1.3200	1.2700	1.3200	+3.125%	68	6,144	-81.061%
2026-05-12	1.3800	1.3800	1.1800	1.2800	-13.514%	386	6,144	-80.469%
2026-05-11	1.3700	1.4800	1.3700	1.4800	+12.977%	250	6,144	-83.108%
2026-05-08	1.3400	1.3600	1.3000	1.3100	-6.429%	19	6,147	-80.916%
2026-05-07	1.4000	1.4600	1.4000	1.4000	+9.375%	13	6,153	-82.143%
2026-05-06	1.2500	1.3700	1.2500	1.2800	0.000%	118	6,147	-80.469%
2026-05-05	1.3500	1.3500	1.2500	1.2800	-1.538%	24	6,045	-80.469%
2026-05-04	1.1100	1.3000	1.1100	1.3000	+18.182%	20	6,038	-80.769%
2026-05-01	1.0300	1.1000	1.0000	1.1000	+29.412%	207	6,048	-77.273%
2026-04-30	1.1600	1.1600	0.8400	0.8500	-34.615%	1,054	6,048	-70.588%
2026-04-29	1.3700	1.4000	1.3000	1.3000	-0.763%	38	5,233	-80.769%
2026-04-28	1.3200	1.3700	1.2700	1.3100	-5.072%	154	5,212	-80.916%
2026-04-27	1.3200	1.4000	1.3200	1.3800	+13.115%	41	5,133	-81.884%
2026-04-23	1.2200	1.2200	1.2200	1.2200	-10.294%	7	5,126	-79.508%
2026-04-22	1.2000	1.4800	1.2000	1.3600	+12.397%	184	5,120	-81.618%
2026-04-21	1.3000	1.3000	1.2100	1.2100	-3.968%	23	5,097	-79.339%
2026-04-20	1.1000	1.2600	1.1000	1.2600	+16.667%	21	5,097	-80.159%
2026-04-17	1.2100	1.2100	1.0800	1.0800	-20.000%	7	5,081	-76.852%
2026-04-16	1.4200	1.4200	1.3500	1.3500	-12.903%	69	5,076	-81.481%
2026-04-15	1.5000	1.5500	1.5000	1.5500	+12.319%	19	5,042	-83.871%
2026-04-14	1.5800	1.5800	1.3800	1.3800	-8.609%	10	5,034	-81.884%
2026-04-13	1.4500	1.5100	1.4500	1.5100	+4.138%	2	5,035	-83.444%
2026-04-09	1.4500	1.4500	1.4500	1.4500	0.000%	1	5,358	-82.759%
2026-04-08	1.4700	1.4900	1.4100	1.4500	-9.938%	7	5,358	-82.759%
2026-04-07	1.6100	1.6100	1.6100	1.6100	+8.784%	1	5,354	-84.472%
2026-04-06	1.5100	1.5100	1.4800	1.4800	+16.535%	2	5,354	-83.108%
2026-04-02	1.2700	1.2700	1.2700	1.2700	+2.419%	1	5,355	-80.315%
2026-04-01	1.3700	1.3700	1.0900	1.2400	-16.216%	3	5,355	-79.839%
2026-03-31	1.4100	1.5100	1.4100	1.4800	-7.500%	24	5,355	-83.108%
2026-03-30	1.6800	1.7000	1.5900	1.6000	-10.112%	375	5,377	-84.375%
2026-03-27	1.6500	1.7800	1.6400	1.7800	+9.877%	119	5,600	-85.955%
2026-03-26	1.6800	1.7100	1.5600	1.6200	+0.621%	177	5,502	-84.568%
2026-03-25	1.7600	1.7800	1.5200	1.6100	-21.078%	2,881	5,381	-84.472%
2026-03-24	2.0700	2.1100	2.0200	2.0400	+3.030%	43	3,756	-87.745%
2026-03-23	2.0300	2.0300	1.9400	1.9800	-7.042%	154	3,723	-87.374%
2026-03-20	1.9000	2.1600	1.8700	2.1300	+14.516%	144	3,695	-88.263%
2026-03-19	1.8000	1.9000	1.7900	1.8600	+13.415%	159	3,635	-86.559%
2026-03-18	1.6000	1.6400	1.6000	1.6400	+12.329%	39	3,503	-84.756%
2026-03-17	1.3700	1.4600	1.3700	1.4600	-8.750%	6	3,474	-82.877%
2026-03-16	1.6000	1.6000	1.6000	1.6000	-12.088%	5	3,474	-84.375%
2026-03-12	1.8200	1.8200	1.8200	1.8200	+10.303%	2	3,474	-86.264%
2026-03-11	1.6000	1.6500	1.6000	1.6500	+10.738%	3	3,474	-84.848%
2026-03-09	1.5100	1.5300	1.4400	1.4900	+4.196%	183	3,472	-83.221%
2026-03-06	1.4000	1.4300	1.4000	1.4300	+6.716%	5	3,473	-82.517%
2026-03-05	1.3400	1.3400	1.3400	1.3400	+19.643%	14	3,475	-81.343%
2026-03-04	1.2300	1.2300	1.1200	1.1200	-3.448%	14	3,489	-77.679%
2026-03-03	1.5200	1.5200	1.1600	1.1600	-7.200%	25	3,501	-78.448%
2026-02-27	1.3300	1.3300	1.2500	1.2500	-2.344%	4	3,502	-80.000%
2026-02-24	1.2800	1.2800	1.2800	1.2800	-0.775%	120	3,503	-80.469%
2026-02-23	1.2900	1.2900	1.2900	1.2900	-21.818%	1	3,443	-80.620%
2026-02-17	1.3000	1.6500	1.3000	1.6500	+5.096%	11	3,443	-84.848%
2026-02-13	1.3400	1.5700	1.3000	1.5700	+12.950%	217	3,249	-84.076%
2026-02-12	1.3900	1.3900	1.3900	1.3900	+34.951%	1	3,249	-82.014%
2026-02-10	1.0300	1.0300	1.0300	1.0300	-21.970%	2	3,248	-75.728%
2026-02-09	1.2300	1.3300	1.2300	1.3200	+2.326%	7	3,246	-81.061%
2026-02-06	1.4100	1.4100	1.2900	1.2900	-22.754%	24	3,244	-80.620%
2026-02-05	1.7200	1.7200	1.6500	1.6700	-15.657%	3	3,246	-85.030%
2026-02-04	2.1100	2.1100	1.9800	1.9800	-11.211%	13	3,246	-87.374%
2026-02-03	2.2600	2.2600	2.1200	2.2300	-13.900%	235	3,236	-88.789%
2026-01-29	2.5900	2.5900	2.5900	2.5900	0.000%	108	3,027	-90.347%
2026-01-28	2.5900	2.5900	2.5900	2.5900	+6.584%	1	2,919	-90.347%
2026-01-27	2.4300	2.4300	2.4300	2.4300	-13.214%	1	2,920	-89.712%
2026-01-23	2.6900	2.8000	2.6900	2.8000	+1.083%	13	2,919	-91.071%
2026-01-20	2.7000	2.8500	2.7000	2.7700	+5.725%	22	2,908	-90.975%
2026-01-16	2.6200	2.6200	2.3900	2.6200	+0.769%	1,251	1,664	-90.458%
2026-01-15	2.6000	2.6000	2.6000	2.6000	+6.122%	20	1,664	-90.385%
2026-01-14	2.2200	2.4500	2.2200	2.4500	+0.410%	171	1,664	-89.796%
2026-01-12	2.4400	2.4400	2.4400	2.4400	+4.721%	1	1,494	-89.754%
2026-01-08	2.3300	2.3500	2.3200	2.3300	-3.719%	29	1,493	-89.270%
2026-01-07	2.3900	2.5000	2.3900	2.4200	-16.552%	178	1,474	-89.669%
2026-01-06	3.1000	3.1000	2.9000	2.9000	-14.706%	2	1,302	-91.379%
2026-01-05	3.4000	3.5000	3.0000	3.4000	+9.677%	966	504	-92.647%
2025-12-31	3.1000	3.1000	3.1000	3.1000	+1.639%	1	504	-91.935%
2025-12-26	3.0500	3.0500	3.0500	3.0500	-3.175%	1	504	-91.803%
2025-12-24	3.1500	3.1500	3.1500	3.1500	-9.742%	1	504	-92.063%
2025-12-19	3.4900	3.4900	3.4900	3.4900	-3.056%	1	504	-92.837%
2025-12-18	3.6000	3.6000	3.6000	3.6000	+1.695%	2	504	-93.056%
2025-12-15	3.8000	3.8000	3.5000	3.5400	-14.078%	35	504	-92.938%
2025-12-12	4.1000	4.1200	4.0000	4.1200	-8.444%	44	496	-93.932%
2025-12-10	4.9000	4.9000	4.5000	4.5000	-5.263%	5	525	-94.444%
2025-12-09	4.7500	4.8000	4.7500	4.7500	+7.955%	96	520	-94.737%
2025-12-08	4.3500	4.4000	4.1500	4.4000	+2.326%	303	424	-94.318%
2025-12-04	4.3700	4.4200	4.3000	4.3000	-10.788%	83	328	-94.186%
2025-12-03	4.9200	5.1000	4.8000	4.8200	-16.174%	58	377	-94.813%
2025-11-28	5.7500	5.7500	5.7500	5.7500	-4.167%	3	328	-95.652%
2025-11-25	6.0000	6.0000	6.0000	6.0000	+7.335%	15	325	-95.833%
2025-11-12	5.4500	5.5900	5.4500	5.5900	-9.839%	55	315	-95.528%
2025-11-11	6.6000	6.6000	6.2000	6.2000	-15.646%	85	322	-95.968%
2025-11-06	7.3500	7.3500	7.3500	7.3500	-2.906%	1	322	-96.599%
2025-10-31	7.4500	7.5700	7.4500	7.5700	-11.772%	4	323	-96.697%
2025-10-30	8.5800	8.5800	8.5800	8.5800	-12.270%	2	323	-97.086%
2025-10-29	9.7800	9.7800	9.7800	9.7800	+5.161%	1	321	-97.444%
2025-10-28	9.3000	9.3000	9.3000	9.3000	+3.219%	10	320	-97.312%
2025-10-20	9.0600	9.0600	9.0100	9.0100	-4.047%	250	310	-97.225%
2025-10-14	9.3900	9.3900	9.3900	9.3900	+4.333%	2	60	-97.338%
2025-10-10	9.0000	9.0000	9.0000	9.0000	+5.882%	1	59	-97.222%
2025-10-07	8.5000	8.5000	8.5000	8.5000	+0.830%	1	57	-97.059%
2025-10-03	8.4300	8.4300	8.4300	8.4300	+9.339%	5	57	-97.034%
2025-10-02	7.7100	7.7100	7.7100	7.7100	+5.616%	5	62	-96.757%
2025-10-01	6.7100	7.3000	6.7100	7.3000	-24.352%	44	57	-96.575%
2025-09-25	9.6500	9.6500	9.6500	9.6500	+24.677%	6	15	-97.409%
2025-09-15	7.7400	7.7400	7.7400	7.7400	+0.519%	1	21	-96.770%
2025-09-12	7.7000	7.7000	7.7000	7.7000	+4.054%	4	21	-96.753%
2025-09-10	7.4000	7.4000	7.4000	7.4000	-2.632%	1	21	-96.622%
2025-09-08	7.6000	7.6000	7.6000	7.6000	+15.152%	1	21	-96.711%
2025-08-22	6.4000	6.6500	6.4000	6.6000	-1.493%	6	21	-96.212%
2025-08-18	6.7000	6.7000	6.7000	6.7000	-2.190%	6	15	-96.269%
2025-08-14	7.1000	7.1000	6.8500	6.8500	0.000%	9	9	-96.350%
2025-07-23	6.8200	6.8500	6.8200	6.8500	-9.868%	2	0	-96.350%
2025-07-21	7.5000	7.6000	7.5000	7.6000	-5.119%	2	0	-96.711%
2025-07-07	7.8000	8.0100	7.8000	8.0100	-3.842%	2	0	-96.879%
2025-06-30	8.0800	8.3300	8.0800	8.3300	0.000%	2	0	-96.999%