Dark

BMY20260918P52.5
BMY Sep 18 2026 52.50 Put (BMY260918P00052500)
option OPRA

EOD

Jul 20, 2026

0.5700+26.667%(+0.1200)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.4200	0.5700	0.4200	0.5700	+26.667%	65	4,145	0.000%
2026-07-17	0.5000	0.5000	0.3400	0.4500	-15.094%	90	4,125	+26.667%
2026-07-16	0.6500	0.6500	0.5200	0.5300	-27.397%	81	4,164	+7.547%
2026-07-15	0.7900	0.8300	0.7100	0.7300	-34.821%	1,339	4,153	-21.918%
2026-07-14	0.8600	1.1200	0.8000	1.1200	+72.308%	55	3,953	-49.107%
2026-07-13	0.8000	0.8000	0.6500	0.6500	-36.275%	51	3,940	-12.308%
2026-07-10	1.0000	1.0200	0.9800	1.0200	+12.088%	9	3,913	-44.118%
2026-07-09	0.9600	1.0000	0.9100	0.9100	-8.081%	677	3,909	-37.363%
2026-07-08	1.0100	1.0100	0.9400	0.9900	+3.125%	80	3,902	-42.424%
2026-07-07	0.8800	0.9900	0.8800	0.9600	-18.644%	28	3,823	-40.625%
2026-07-06	0.9600	1.2400	0.9600	1.1800	+25.532%	91	3,845	-51.695%
2026-07-02	1.1500	1.1500	0.9400	0.9400	-36.054%	168	3,763	-39.362%
2026-07-01	1.3000	1.4700	1.3000	1.4700	+38.679%	32	3,763	-61.224%
2026-06-30	1.1000	1.2600	1.0600	1.0600	-0.935%	91	3,827	-46.226%
2026-06-29	1.1000	1.2000	1.0600	1.0700	-15.079%	122	3,863	-46.729%
2026-06-26	1.3600	1.3700	1.1700	1.2600	-23.171%	47	3,785	-54.762%
2026-06-25	1.5400	1.6400	1.5100	1.6400	-14.136%	44	3,791	-65.244%
2026-06-24	1.7400	1.9100	1.7400	1.9100	+16.463%	9	3,790	-70.157%
2026-06-23	1.6600	1.7700	1.6100	1.6400	-20.000%	252	3,790	-65.244%
2026-06-22	2.2500	2.2500	2.0000	2.0500	-11.255%	553	3,791	-72.195%
2026-06-18	2.4800	2.5800	2.3100	2.3100	+21.579%	180	3,815	-75.325%
2026-06-17	1.8200	1.9000	1.7200	1.9000	+5.556%	69	3,815	-70.000%
2026-06-16	1.8200	1.8700	1.7700	1.8000	+1.695%	14	3,836	-68.333%
2026-06-15	1.7100	1.7700	1.7100	1.7700	+7.927%	5	3,846	-67.797%
2026-06-12	1.6500	1.6500	1.6400	1.6400	+3.145%	10	3,848	-65.244%
2026-06-11	1.6000	1.6000	1.5700	1.5900	-22.059%	23	3,844	-64.151%
2026-06-10	1.6900	2.1100	1.6900	2.0400	-0.488%	8	3,839	-72.059%
2026-06-09	2.0500	2.0500	2.0500	2.0500	-4.651%	1	3,845	-72.195%
2026-06-08	2.0300	2.1500	2.0300	2.1500	+36.076%	6	3,846	-73.488%
2026-06-05	1.7000	1.7100	1.5300	1.5800	-19.388%	15	3,846	-63.924%
2026-06-04	1.8300	1.9800	1.8300	1.9600	-15.517%	4	3,851	-70.918%
2026-06-03	2.5400	2.5400	2.3200	2.3200	-7.200%	68	3,850	-75.431%
2026-06-02	2.3500	2.6200	2.3500	2.5000	+5.932%	18	3,873	-77.200%
2026-06-01	1.9800	2.4000	1.9800	2.3600	+36.416%	118	3,863	-75.847%
2026-05-29	1.7000	1.8000	1.7000	1.7300	+1.170%	696	3,828	-67.052%
2026-05-28	1.7400	1.9300	1.6900	1.7100	+14.765%	20	3,468	-66.667%
2026-05-27	1.2900	1.4900	1.2800	1.4900	+7.971%	105	3,481	-61.745%
2026-05-26	1.3700	1.4200	1.3700	1.3800	+17.949%	189	3,460	-58.696%
2026-05-22	1.1400	1.2400	1.1000	1.1700	-2.500%	88	3,475	-51.282%
2026-05-21	1.4400	1.4400	1.2000	1.2000	-15.493%	117	3,486	-52.500%
2026-05-20	1.4200	1.4200	1.4200	1.4200	-7.792%	5	3,486	-59.859%
2026-05-19	1.4800	1.5400	1.4200	1.5400	-9.412%	18	3,524	-62.987%
2026-05-18	1.5400	1.7000	1.5200	1.7000	-7.104%	114	3,524	-66.471%
2026-05-15	2.0300	2.0300	1.8100	1.8300	-5.181%	52	3,524	-68.852%
2026-05-14	1.8900	1.9700	1.8600	1.9300	-1.531%	13	3,564	-70.466%
2026-05-13	2.0000	2.0000	1.9600	1.9600	0.000%	19	2,879	-70.918%
2026-05-12	2.1700	2.1700	1.8200	1.9600	-10.909%	850	2,879	-70.918%
2026-05-11	2.0000	2.2200	1.9900	2.2000	+4.265%	12	2,879	-74.091%
2026-05-08	2.0500	2.1100	1.9600	2.1100	+4.455%	26	2,883	-72.986%
2026-05-07	2.0500	2.2100	2.0200	2.0200	+0.498%	31	2,885	-71.782%
2026-05-06	1.9100	2.0800	1.7500	2.0100	+5.236%	156	2,893	-71.642%
2026-05-05	1.9000	2.0200	1.9000	1.9100	-1.036%	35	2,843	-70.157%
2026-05-04	1.9400	2.0200	1.9200	1.9300	+12.209%	47	2,839	-70.466%
2026-05-01	1.6500	1.7200	1.5500	1.7200	+26.471%	34	2,777	-66.860%
2026-04-30	1.4500	1.6500	1.2400	1.3600	-28.796%	678	2,777	-58.088%
2026-04-29	1.9700	2.0700	1.9100	1.9100	-1.546%	121	2,108	-70.157%
2026-04-28	1.9000	1.9500	1.9000	1.9400	-3.483%	5	2,088	-70.619%
2026-04-27	1.9600	2.0100	1.9600	2.0100	+9.239%	11	2,088	-71.642%
2026-04-23	1.9500	1.9500	1.7500	1.8400	+3.955%	185	2,078	-69.022%
2026-04-22	1.7700	1.7700	1.7700	1.7700	-1.117%	1	2,044	-67.797%
2026-04-21	1.7600	1.7900	1.7600	1.7900	+5.294%	2	2,043	-68.156%
2026-04-20	1.6600	1.7000	1.6300	1.7000	+6.918%	10	2,043	-66.471%
2026-04-17	1.6500	1.6500	1.5400	1.5900	-25.701%	159	2,034	-64.151%
2026-04-15	2.1600	2.1600	2.1400	2.1400	+6.468%	4	1,988	-73.364%
2026-04-14	2.0200	2.0200	1.9300	2.0100	-4.739%	56	1,990	-71.642%
2026-04-13	2.1300	2.2400	2.1100	2.1100	+4.975%	11	1,977	-72.986%
2026-04-10	1.9100	2.0100	1.9100	2.0100	0.000%	15	1,972	-71.642%
2026-04-09	2.0100	2.0100	2.0100	2.0100	-1.471%	1	1,971	-71.642%
2026-04-08	2.2500	2.2500	2.0200	2.0400	-10.526%	25	1,971	-72.059%
2026-04-07	2.2800	2.2800	2.2800	2.2800	+11.765%	2	1,959	-75.000%
2026-04-06	2.0600	2.0600	1.9700	2.0400	-1.449%	244	1,959	-72.059%
2026-04-02	1.8700	2.0700	1.8500	2.0700	+21.765%	30	1,769	-72.464%
2026-04-01	1.7600	1.9200	1.6500	1.7000	-17.073%	32	1,769	-66.471%
2026-03-31	2.0200	2.0500	2.0200	2.0500	-10.480%	12	1,790	-72.195%
2026-03-30	2.2500	2.3000	2.2000	2.2900	-9.127%	320	1,798	-75.109%
2026-03-27	2.2900	2.5200	2.2900	2.5200	+11.504%	79	1,493	-77.381%
2026-03-26	2.3100	2.3100	2.2600	2.2600	-7.755%	28	1,462	-74.779%
2026-03-25	2.5300	2.5300	2.4500	2.4500	-12.500%	3	1,462	-76.735%
2026-03-24	2.7800	2.8000	2.7400	2.8000	+0.358%	92	1,461	-79.643%
2026-03-23	2.7500	2.7900	2.6200	2.7900	-3.793%	227	1,482	-79.570%
2026-03-20	2.5800	2.9500	2.5800	2.9000	+16.466%	225	1,401	-80.345%
2026-03-19	2.5100	2.5700	2.4900	2.4900	+31.053%	27	1,254	-77.108%
2026-03-17	2.0000	2.0000	1.9000	1.9000	-11.215%	12	1,228	-70.000%
2026-03-16	2.1700	2.1700	2.1400	2.1400	-8.155%	5	1,226	-73.364%
2026-03-13	2.1000	2.3700	2.1000	2.3300	+4.484%	44	1,226	-75.536%
2026-03-11	2.2200	2.2400	2.2200	2.2300	+6.190%	31	1,182	-74.439%
2026-03-09	2.1500	2.1500	2.0700	2.1000	+4.478%	37	1,154	-72.857%
2026-03-06	2.1400	2.1400	2.0000	2.0100	+8.065%	66	1,117	-71.642%
2026-03-05	1.7100	1.9200	1.7100	1.8600	+24.000%	13	1,088	-69.355%
2026-03-04	1.6200	1.6300	1.5000	1.5000	-7.407%	11	1,094	-62.000%
2026-03-03	1.8800	1.8800	1.6200	1.6200	-1.220%	23	1,097	-64.815%
2026-03-02	1.6100	1.6400	1.6100	1.6400	-7.865%	3	1,084	-65.244%
2026-02-27	1.7800	1.7800	1.7800	1.7800	-9.184%	5	1,083	-67.978%
2026-02-26	1.9000	1.9600	1.9000	1.9600	+6.522%	7	1,088	-70.918%
2026-02-25	1.8400	1.8400	1.8400	1.8400	+6.358%	1	1,081	-69.022%
2026-02-24	1.8500	1.8800	1.7300	1.7300	-6.989%	22	1,081	-67.052%
2026-02-23	1.8600	1.8600	1.8600	1.8600	-13.488%	5	1,070	-69.355%
2026-02-18	2.2000	2.2000	2.1500	2.1500	-2.273%	67	1,065	-73.488%
2026-02-17	2.1100	2.2700	2.1100	2.2000	+8.911%	85	1,053	-74.091%
2026-02-13	1.9000	2.0200	1.9000	2.0200	+7.447%	186	857	-71.782%
2026-02-11	1.8800	1.8800	1.8800	1.8800	-4.082%	1	857	-69.681%
2026-02-09	1.7800	1.9600	1.7800	1.9600	-3.922%	13	856	-70.918%
2026-02-06	2.0400	2.0400	2.0400	2.0400	-11.688%	5	853	-72.059%
2026-02-05	2.1700	2.3200	2.1700	2.3100	-25.484%	13	848	-75.325%
2026-02-03	3.1000	3.1500	3.1000	3.1000	-13.889%	136	843	-81.613%
2026-01-23	3.6000	3.6000	3.6000	3.6000	-4.000%	1	710	-84.167%
2026-01-20	3.7500	3.7500	3.7500	3.7500	+8.696%	12	709	-84.800%
2026-01-16	3.4500	3.4500	3.4500	3.4500	+2.985%	10	687	-83.478%
2026-01-15	3.3500	3.3500	3.3500	3.3500	+1.515%	10	687	-82.985%
2026-01-14	3.3500	3.4500	3.3000	3.3000	-2.941%	75	677	-82.727%
2026-01-12	3.4000	3.4000	3.4000	3.4000	+3.030%	1	604	-83.235%
2026-01-07	3.1100	3.3000	3.1100	3.3000	-30.526%	146	603	-82.727%
2026-01-05	4.6000	4.7500	4.6000	4.7500	+7.710%	51	422	-88.000%
2025-12-19	4.4100	4.4100	4.4100	4.4100	-3.077%	1	422	-87.075%
2025-12-17	4.5500	4.5500	4.5500	4.5500	-1.087%	7	421	-87.473%
2025-12-16	4.7000	4.8000	4.6000	4.6000	-13.208%	436	421	-87.609%
2025-12-12	5.3500	5.3500	5.3000	5.3000	-13.115%	14	187	-89.245%
2025-12-09	6.1000	6.1000	6.1000	6.1000	+14.019%	6	173	-90.656%
2025-12-05	5.3500	5.3500	5.3500	5.3500	-2.727%	98	168	-89.346%
2025-12-04	5.9000	5.9000	5.5000	5.5000	-9.836%	22	75	-89.636%
2025-12-03	6.1000	6.1000	6.1000	6.1000	-21.795%	1	60	-90.656%
2025-11-11	8.2000	8.2000	7.8000	7.8000	-25.144%	49	12	-92.692%
2025-10-30	10.4200	10.4200	10.4200	10.4200	+9.684%	10	12	-94.530%
2025-09-16	9.3500	9.5000	9.3500	9.5000	+3.149%	4	2	-94.000%
2025-08-12	9.2100	9.2100	9.2100	9.2100	-12.286%	3	4	-93.811%
2025-07-31	10.5000	10.5000	10.5000	10.5000	+10.178%	1	1	-94.571%
2025-07-07	9.2800	9.5300	9.2800	9.5300	-3.543%	2	0	-94.019%
2025-07-01	9.6700	9.8800	9.6700	9.8800	0.000%	2	0	-94.231%