Dark

BMY20260918P55
BMY Sep 18 2026 55.00 Put (BMY260918P00055000)
option OPRA

EOD

Jul 20, 2026

1.02+14.607%(+0.13)220

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.8200	1.0700	0.6900	1.0200	+14.607%	220	10,770	0.000%
2026-07-17	0.8600	0.8900	0.6700	0.8900	-8.247%	625	10,647	+14.607%
2026-07-16	1.3100	1.3100	0.9700	0.9700	-25.385%	115	10,279	+5.155%
2026-07-15	1.4300	1.4800	1.3000	1.3000	-28.177%	64	10,315	-21.538%
2026-07-14	1.4900	1.8100	1.3900	1.8100	+52.101%	7	10,351	-43.646%
2026-07-13	1.4500	1.4500	1.1900	1.1900	-30.000%	3	10,346	-14.286%
2026-07-10	1.8100	1.8100	1.7000	1.7000	0.000%	31	10,347	-40.000%
2026-07-09	1.7000	1.7400	1.7000	1.7000	-2.857%	30	10,337	-40.000%
2026-07-08	1.8500	1.8500	1.6500	1.7500	+6.707%	228	10,343	-41.714%
2026-07-07	1.6900	1.6900	1.6300	1.6400	-18.000%	3	10,255	-37.805%
2026-07-06	1.6400	2.0600	1.6400	2.0000	+18.343%	18	10,254	-49.000%
2026-07-02	1.7500	1.8500	1.6900	1.6900	-29.583%	247	10,043	-39.645%
2026-07-01	2.1600	2.4000	2.1600	2.4000	+24.352%	39	10,043	-57.500%
2026-06-30	1.8200	2.0300	1.8200	1.9300	+9.040%	295	10,077	-47.150%
2026-06-29	1.9400	2.0600	1.7700	1.7700	-18.433%	58	9,998	-42.373%
2026-06-26	2.1500	2.1700	2.0500	2.1700	-19.926%	53	10,001	-52.995%
2026-06-25	2.5800	2.7100	2.5600	2.7100	-9.667%	36	10,023	-62.362%
2026-06-24	2.9800	3.0000	2.9800	3.0000	+11.111%	2	10,004	-66.000%
2026-06-23	2.7700	2.8800	2.7000	2.7000	-16.923%	101	10,006	-62.222%
2026-06-22	3.5000	3.5000	3.2500	3.2500	-8.192%	30	9,977	-68.615%
2026-06-18	3.3500	3.8500	3.3500	3.5400	+17.219%	166	9,911	-71.186%
2026-06-17	2.9200	3.1200	2.6900	3.0200	+5.594%	101	9,911	-66.225%
2026-06-16	2.7500	3.0500	2.7200	2.8600	+6.716%	221	9,989	-64.336%
2026-06-15	2.7200	2.7200	2.6600	2.6800	+5.512%	24	9,858	-61.940%
2026-06-12	2.6600	2.6600	2.4900	2.5400	-1.167%	42	9,840	-59.843%
2026-06-11	2.7500	2.7700	2.4400	2.5700	-15.738%	195	9,845	-60.311%
2026-06-10	3.1000	3.1100	2.6400	3.0500	+2.694%	120	9,809	-66.557%
2026-06-09	3.0000	3.0500	2.9400	2.9700	-8.615%	57	9,730	-65.657%
2026-06-08	2.6500	3.2500	2.6500	3.2500	+31.579%	42	9,779	-68.615%
2026-06-05	2.5000	2.5100	2.3400	2.4700	-11.470%	40	9,757	-58.704%
2026-06-04	3.0000	3.0000	2.7900	2.7900	-17.941%	23	9,776	-63.441%
2026-06-03	3.7000	3.7000	3.4000	3.4000	-9.333%	36	9,788	-70.000%
2026-06-02	3.5100	3.8000	3.4900	3.7500	+7.143%	95	9,802	-72.800%
2026-06-01	2.9700	3.6000	2.9700	3.5000	+34.100%	148	9,770	-70.857%
2026-05-29	2.6000	2.7500	2.6000	2.6100	0.000%	93	9,715	-60.920%
2026-05-28	2.6100	2.8800	2.5800	2.6100	+13.478%	76	9,665	-60.920%
2026-05-27	2.4300	2.4300	2.0200	2.3000	+5.991%	24	9,617	-55.652%
2026-05-26	1.6900	2.1700	1.6900	2.1700	+21.910%	42	9,607	-52.995%
2026-05-22	1.8600	1.8600	1.7200	1.7800	-4.301%	1,727	7,929	-42.697%
2026-05-21	2.1800	2.1800	1.8600	1.8600	-16.216%	591	7,776	-45.161%
2026-05-20	2.1000	2.2200	2.0900	2.2200	+0.909%	1,503	7,776	-54.054%
2026-05-19	2.3500	2.3500	2.1700	2.2000	-13.725%	3,460	2,945	-53.636%
2026-05-18	2.1900	2.6400	2.1900	2.5500	-4.494%	49	2,945	-60.000%
2026-05-15	3.0000	3.0000	2.6700	2.6700	-6.316%	92	2,945	-61.798%
2026-05-14	2.8600	2.8600	2.7900	2.8500	-0.350%	11	3,022	-64.211%
2026-05-13	3.0000	3.0000	2.8600	2.8600	-3.378%	13	3,041	-64.336%
2026-05-12	3.1500	3.1500	2.8300	2.9600	-8.923%	36	3,041	-65.541%
2026-05-11	3.0000	3.2500	2.9200	3.2500	+6.557%	41	3,041	-68.615%
2026-05-08	3.1000	3.1000	2.9800	3.0500	+1.667%	55	3,058	-66.557%
2026-05-07	3.1000	3.3500	3.0000	3.0000	+4.895%	40	3,065	-66.000%
2026-05-06	2.9600	3.0000	2.7700	2.8600	+1.418%	94	3,059	-64.336%
2026-05-05	2.8000	2.9100	2.7600	2.8200	-1.053%	34	3,044	-63.830%
2026-05-04	2.8100	2.8500	2.7700	2.8500	+14.000%	85	3,019	-64.211%
2026-05-01	2.3500	2.5000	2.2500	2.5000	+23.762%	40	2,950	-59.200%
2026-04-30	2.0000	2.0200	2.0000	2.0200	-33.770%	27	2,950	-49.505%
2026-04-29	2.9000	3.1000	2.8700	3.0500	+10.507%	583	2,948	-66.557%
2026-04-28	2.7600	2.7600	2.7500	2.7600	+10.400%	4	2,740	-63.043%
2026-04-22	2.5000	2.5000	2.5000	2.5000	-1.186%	1	2,736	-59.200%
2026-04-21	2.5300	2.5300	2.5300	2.5300	+2.846%	1	2,737	-59.684%
2026-04-20	2.3700	2.4600	2.3400	2.4600	+10.811%	10	2,737	-58.537%
2026-04-17	2.5000	2.5000	2.2000	2.2200	-20.144%	127	2,742	-54.054%
2026-04-16	2.7800	2.7800	2.7800	2.7800	-6.397%	1	2,654	-63.309%
2026-04-15	3.0500	3.1000	2.9600	2.9700	+7.609%	176	2,653	-65.657%
2026-04-14	2.7300	2.7600	2.7300	2.7600	-6.441%	4	2,519	-63.043%
2026-04-13	2.9500	2.9500	2.9500	2.9500	+7.273%	1	2,515	-65.424%
2026-04-10	2.6900	2.7500	2.6900	2.7500	+1.103%	2	2,515	-62.909%
2026-04-09	2.7200	2.7200	2.7200	2.7200	-1.091%	2	2,514	-62.500%
2026-04-08	2.8500	2.8500	2.7500	2.7500	0.000%	33	2,514	-62.909%
2026-04-06	2.8500	2.8500	2.7200	2.7500	-1.786%	32	2,512	-62.909%
2026-04-02	2.8000	2.8000	2.8000	2.8000	+25.000%	6	2,513	-63.571%
2026-04-01	2.4300	2.4300	2.2400	2.2400	-19.424%	3	2,513	-54.464%
2026-03-31	2.6500	2.8500	2.6500	2.7800	-8.852%	30	2,513	-63.309%
2026-03-30	3.1000	3.1000	2.9800	3.0500	-8.955%	327	2,508	-66.557%
2026-03-27	3.1000	3.3500	3.1000	3.3500	+7.372%	27	2,205	-69.552%
2026-03-26	3.1200	3.1200	3.1200	3.1200	-6.866%	1	2,188	-67.308%
2026-03-25	3.4000	3.4000	3.3500	3.3500	-8.719%	2	2,187	-69.552%
2026-03-24	3.8800	3.8800	3.6600	3.6700	-0.811%	26	2,189	-72.207%
2026-03-23	3.6000	3.7000	3.5200	3.7000	-5.128%	92	2,173	-72.432%
2026-03-20	3.5000	3.9000	3.5000	3.9000	+16.418%	49	2,139	-73.846%
2026-03-19	3.2000	3.4000	3.2000	3.3500	+4.361%	45	2,100	-69.552%
2026-03-18	3.0500	3.2100	2.9800	3.2100	+22.989%	20	2,062	-68.224%
2026-03-17	2.7000	2.7000	2.6100	2.6100	-10.922%	46	2,058	-60.920%
2026-03-16	3.1000	3.1500	2.9300	2.9300	-9.846%	208	2,013	-65.188%
2026-03-12	3.3000	3.3000	3.2500	3.2500	+19.048%	31	1,825	-68.615%
2026-03-09	2.7400	3.0000	2.7200	2.7300	+1.111%	156	1,794	-62.637%
2026-03-06	2.7000	2.7000	2.7000	2.7000	+1.124%	6	1,757	-62.222%
2026-03-05	2.5100	2.6800	2.4900	2.6700	+25.943%	50	1,763	-61.798%
2026-03-04	2.2400	2.2500	2.1200	2.1200	-4.505%	22	1,754	-51.887%
2026-03-03	2.6000	2.6000	2.2200	2.2200	+1.370%	55	1,740	-54.054%
2026-03-02	2.2100	2.2800	2.1900	2.1900	-1.351%	39	1,733	-53.425%
2026-02-27	2.4500	2.4500	2.2100	2.2200	-15.589%	27	1,717	-54.054%
2026-02-26	2.6000	2.6300	2.4900	2.6300	+6.048%	34	1,736	-61.217%
2026-02-25	2.3900	2.5100	2.3900	2.4800	+5.532%	41	1,696	-58.871%
2026-02-24	2.5000	2.5000	2.3200	2.3500	-7.115%	55	1,696	-56.596%
2026-02-23	2.5600	2.5600	2.4900	2.5300	-10.915%	34	1,688	-59.684%
2026-02-19	2.8400	2.8400	2.8400	2.8400	-2.405%	4	1,654	-64.085%
2026-02-17	2.9100	2.9600	2.8800	2.9100	+7.778%	27	1,654	-64.948%
2026-02-13	2.5900	2.7000	2.5000	2.7000	+4.247%	603	1,053	-62.222%
2026-02-12	2.5400	2.6300	2.5100	2.5900	+6.584%	749	1,053	-60.618%
2026-02-11	2.4300	2.4300	2.4300	2.4300	-8.647%	1	335	-58.025%
2026-02-10	2.6600	2.6600	2.6600	2.6600	+25.472%	1	335	-61.654%
2026-02-09	2.1200	2.1200	2.1200	2.1200	-8.621%	2	334	-51.887%
2026-02-06	2.7300	2.7300	2.3200	2.3200	-25.161%	3	332	-56.034%
2026-02-05	2.9000	3.3000	2.9000	3.1000	-21.519%	4	331	-67.097%
2026-02-04	3.9500	3.9500	3.9500	3.9500	-4.819%	2	328	-74.177%
2026-02-03	4.2000	4.2000	4.1500	4.1500	-9.389%	53	329	-75.422%
2026-01-27	4.5800	4.5800	4.5800	4.5800	-7.475%	1	276	-77.729%
2026-01-23	4.8500	4.9500	4.8500	4.9500	-7.129%	3	277	-79.394%
2026-01-20	4.8700	5.3300	4.8700	5.3300	+12.211%	3	276	-80.863%
2026-01-16	4.6400	4.7500	4.6400	4.7500	+6.264%	4	271	-78.526%
2026-01-14	4.4500	4.5500	4.3000	4.4700	+3.953%	138	271	-77.181%
2026-01-08	4.1700	4.3000	4.1700	4.3000	-2.273%	15	221	-76.279%
2026-01-07	4.3500	4.4000	4.3500	4.4000	-23.478%	129	220	-76.818%
2026-01-05	5.7500	5.7500	5.7500	5.7500	+2.679%	20	91	-82.261%
2025-12-31	5.6000	5.6000	5.6000	5.6000	0.000%	4	91	-81.786%
2025-12-23	5.7500	5.7500	5.6000	5.6000	-0.885%	3	91	-81.786%
2025-12-22	5.6500	5.6500	5.6500	5.6500	+2.541%	1	91	-81.947%
2025-12-19	5.7200	5.7200	5.5100	5.5100	-6.610%	2	91	-81.488%
2025-12-17	5.9000	5.9000	5.9000	5.9000	-2.479%	8	90	-82.712%
2025-12-16	6.0500	6.0500	6.0500	6.0500	-8.055%	19	90	-83.140%
2025-12-12	6.8000	6.8000	6.5400	6.5800	-26.398%	20	80	-84.498%
2025-11-26	8.9400	8.9400	8.9400	8.9400	+4.561%	5	58	-88.591%
2025-11-12	8.5500	8.5500	8.5500	8.5500	-22.273%	50	58	-88.070%
2025-11-03	11.0000	11.0000	11.0000	11.0000	-19.118%	1	15	-90.727%
2025-10-29	13.6000	13.6000	13.6000	13.6000	+0.074%	1	15	-92.500%
2025-10-27	13.5900	13.5900	13.5900	13.5900	+4.942%	1	14	-92.494%
2025-10-15	12.6700	12.9500	12.6700	12.9500	+18.916%	6	14	-92.124%
2025-10-01	10.7000	10.8900	10.7000	10.8900	-4.053%	2	8	-90.634%
2025-09-17	11.2100	11.3500	11.2100	11.3500	+2.529%	2	7	-91.013%
2025-09-15	11.0700	11.0700	11.0700	11.0700	+7.685%	1	7	-90.786%
2025-07-17	10.2800	10.2800	10.2800	10.2800	-9.666%	1	6	-90.078%
2025-06-18	11.3800	11.3800	11.3800	11.3800	+25.055%	1	4	-91.037%
2025-06-13	9.1000	9.1000	9.1000	9.1000	0.000%	8	4	-88.791%