Dark

BMY20261218P40
BMY Dec 18 2026 40.00 Put (BMY261218P00040000)
option OPRA

EOD

Jul 20, 2026

0.2400+4.348%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.2400	0.2400	0.2400	0.2400	+4.348%	1	3,762	0.000%
2026-07-17	0.2300	0.2300	0.2300	0.2300	-8.000%	1	3,762	+4.348%
2026-07-16	0.3000	0.3000	0.2500	0.2500	-10.714%	8	3,762	-4.000%
2026-07-14	0.2800	0.2800	0.2800	0.2800	-17.647%	20	3,768	-14.286%
2026-07-09	0.3400	0.3400	0.3400	0.3400	-22.727%	1	3,768	-29.412%
2026-07-07	0.3100	0.4400	0.3100	0.4400	+2.326%	4	3,768	-45.455%
2026-07-06	0.4000	0.4300	0.4000	0.4300	+19.444%	7	3,769	-44.186%
2026-06-30	0.3600	0.3600	0.3600	0.3600	0.000%	17	3,762	-33.333%
2026-06-26	0.2700	0.3600	0.2700	0.3600	-16.279%	5	3,760	-33.333%
2026-06-25	0.4300	0.4300	0.4300	0.4300	0.000%	3	3,760	-44.186%
2026-06-24	0.4300	0.4300	0.4300	0.4300	-17.308%	1	3,760	-44.186%
2026-06-22	0.5300	0.5400	0.5200	0.5200	+20.930%	311	3,760	-53.846%
2026-06-18	0.6300	0.6300	0.4300	0.4300	-30.645%	11	3,451	-44.186%
2026-06-11	0.6200	0.6200	0.6200	0.6200	+3.333%	2	3,451	-61.290%
2026-06-10	0.6000	0.6000	0.6000	0.6000	-9.091%	1	3,449	-60.000%
2026-06-08	0.6600	0.6600	0.6600	0.6600	+8.197%	1	3,449	-63.636%
2026-06-04	0.6100	0.6100	0.6100	0.6100	-18.667%	1	3,449	-60.656%
2026-06-01	0.7000	0.7500	0.7000	0.7500	+25.000%	5	3,450	-68.000%
2026-05-29	0.6000	0.6000	0.6000	0.6000	+22.449%	21	3,450	-60.000%
2026-05-26	0.4900	0.4900	0.4900	0.4900	+2.083%	3	3,440	-51.020%
2026-05-21	0.4800	0.4800	0.4800	0.4800	-4.000%	1	3,440	-50.000%
2026-05-20	0.5000	0.5000	0.5000	0.5000	-9.091%	1	3,440	-52.000%
2026-05-19	0.5500	0.5500	0.5500	0.5500	-15.385%	1	3,441	-56.364%
2026-05-15	0.6500	0.6500	0.6500	0.6500	-5.797%	1	3,441	-63.077%
2026-05-12	0.6000	0.6900	0.6000	0.6900	-1.429%	11	3,441	-65.217%
2026-05-11	0.7000	0.7000	0.7000	0.7000	+2.941%	1	3,442	-65.714%
2026-05-08	0.6800	0.6800	0.6800	0.6800	+4.615%	10	3,442	-64.706%
2026-05-07	0.7100	0.7200	0.6500	0.6500	-2.985%	17	3,442	-63.077%
2026-05-06	0.6500	0.7000	0.6500	0.6700	-4.286%	37	3,443	-64.179%
2026-05-05	0.6900	0.7000	0.6800	0.7000	+11.111%	21	3,445	-65.714%
2026-05-04	0.6900	0.6900	0.6300	0.6300	+5.000%	2	3,445	-61.905%
2026-04-30	0.6000	0.6000	0.6000	0.6000	-22.078%	2	3,445	-60.000%
2026-04-28	0.7700	0.7700	0.7700	0.7700	+14.925%	1	3,445	-68.831%
2026-04-23	0.6700	0.6700	0.6700	0.6700	-4.286%	1	3,445	-64.179%
2026-04-22	0.7100	0.7100	0.7000	0.7000	+1.449%	2	3,444	-65.714%
2026-04-21	0.6900	0.6900	0.6900	0.6900	-16.867%	1	3,444	-65.217%
2026-04-13	0.8300	0.8300	0.8300	0.8300	+3.750%	1	3,444	-71.084%
2026-04-09	0.8000	0.8000	0.8000	0.8000	-11.111%	1	3,444	-70.000%
2026-03-30	0.9000	0.9000	0.9000	0.9000	-5.263%	10	3,444	-73.333%
2026-03-23	0.9500	0.9500	0.9500	0.9500	-3.061%	1	3,434	-74.737%
2026-03-20	0.9800	0.9800	0.9800	0.9800	+7.692%	1	3,435	-75.510%
2026-03-19	0.8400	0.9100	0.8400	0.9100	+13.750%	166	3,434	-73.626%
2026-03-18	0.7200	0.8000	0.7200	0.8000	+23.077%	12	3,277	-70.000%
2026-03-17	0.6500	0.6500	0.6500	0.6500	-7.143%	1	3,274	-63.077%
2026-03-12	0.7000	0.7000	0.7000	0.7000	-1.408%	1	3,274	-65.714%
2026-03-09	0.7100	0.7100	0.7100	0.7100	0.000%	1	3,274	-66.197%
2026-03-06	0.6900	0.7100	0.6900	0.7100	+26.786%	2	3,276	-66.197%
2026-03-04	0.5200	0.5800	0.5100	0.5600	-24.324%	26	3,276	-57.143%
2026-03-03	0.7400	0.7400	0.7400	0.7400	+25.424%	1	3,276	-67.568%
2026-02-27	0.5700	0.6100	0.5400	0.5900	-15.714%	13	3,277	-59.322%
2026-02-26	0.5900	0.7000	0.5900	0.7000	+4.478%	13	3,277	-65.714%
2026-02-25	0.6000	0.6700	0.6000	0.6700	-1.471%	5	3,277	-64.179%
2026-02-17	0.6800	0.6800	0.6800	0.6800	+4.615%	10	3,277	-64.706%
2026-02-13	0.6500	0.6500	0.6500	0.6500	0.000%	3	3,277	-63.077%
2026-02-10	0.6500	0.6500	0.6500	0.6500	+18.182%	5	3,277	-63.077%
2026-02-06	0.6000	0.6000	0.5500	0.5500	-21.429%	12	3,277	-56.364%
2026-02-05	0.7000	0.7000	0.7000	0.7000	-10.256%	3	3,278	-65.714%
2026-02-04	0.9000	0.9000	0.7700	0.7800	-17.895%	18	3,278	-69.231%
2026-01-30	1.0200	1.0500	0.9500	0.9500	-5.000%	75	3,278	-74.737%
2026-01-28	1.0000	1.0000	0.9500	1.0000	+5.263%	12	3,263	-76.000%
2026-01-27	0.9500	1.0000	0.9500	0.9500	-5.000%	17	3,262	-74.737%
2026-01-26	1.0000	1.0000	1.0000	1.0000	-10.714%	1	3,259	-76.000%
2026-01-23	1.1200	1.1200	1.1200	1.1200	-2.609%	6	3,259	-78.571%
2026-01-22	1.1400	1.1500	1.1400	1.1500	-4.959%	38	3,259	-79.130%
2026-01-21	1.2100	1.2100	1.2100	1.2100	+21.000%	1	3,222	-80.165%
2026-01-20	1.0000	1.0000	1.0000	1.0000	0.000%	1	3,221	-76.000%
2026-01-15	1.0000	1.0000	1.0000	1.0000	-1.961%	1	3,221	-76.000%
2026-01-12	1.0500	1.0500	1.0000	1.0200	+2.000%	3	3,221	-76.471%
2026-01-07	1.0000	1.0000	1.0000	1.0000	-20.000%	5	3,221	-76.000%
2026-01-06	1.2500	1.2500	1.2500	1.2500	-4.580%	5	3,221	-80.800%
2026-01-05	1.2600	1.3400	1.2600	1.3100	+0.769%	4	3,221	-81.679%
2026-01-02	1.0900	1.3000	1.0900	1.3000	0.000%	7	3,219	-81.538%
2025-12-31	1.3000	1.3000	1.3000	1.3000	-1.515%	3	3,221	-81.538%
2025-12-30	1.3200	1.3200	1.3200	1.3200	+3.937%	2	3,221	-81.818%
2025-12-29	1.2700	1.2700	1.2700	1.2700	+1.600%	1	3,221	-81.102%
2025-12-22	1.2900	1.2900	1.2500	1.2500	-14.384%	6	3,221	-80.800%
2025-12-16	1.4600	1.4600	1.4600	1.4600	+2.098%	1	3,221	-83.562%
2025-12-15	1.4000	1.4300	1.4000	1.4300	-19.663%	6	3,220	-83.217%
2025-12-12	1.6200	1.7800	1.6200	1.7800	-3.261%	56	3,220	-86.517%
2025-12-10	1.8400	1.8400	1.8400	1.8400	-5.641%	1	3,241	-86.957%
2025-12-09	1.9500	1.9500	1.9500	1.9500	+14.706%	1	3,240	-87.692%
2025-12-08	1.7000	1.7000	1.7000	1.7000	+3.659%	1	3,240	-85.882%
2025-12-05	1.6800	1.6800	1.6400	1.6400	-4.651%	69	3,240	-85.366%
2025-12-04	1.7900	1.8000	1.7200	1.7200	-14.000%	83	3,256	-86.047%
2025-12-03	1.9500	2.0000	1.9200	2.0000	-20.949%	22	3,223	-88.000%
2025-12-02	2.5000	2.5500	2.5000	2.5300	+15.000%	431	3,202	-90.514%
2025-11-28	2.2000	2.2000	2.2000	2.2000	-5.579%	1	3,191	-89.091%
2025-11-26	2.4000	2.4000	2.3000	2.3300	-4.898%	285	3,196	-89.700%
2025-11-25	2.4000	2.5200	2.3500	2.4500	-15.517%	65	3,196	-90.204%
2025-11-21	2.9000	2.9000	2.9000	2.9000	+1.754%	5	3,183	-91.724%
2025-11-18	2.8500	2.8500	2.8500	2.8500	-4.682%	2	3,178	-91.579%
2025-11-14	2.9900	3.0000	2.9700	2.9900	+20.565%	6	3,178	-91.973%
2025-11-11	2.5000	2.5200	2.4800	2.4800	-0.402%	328	3,092	-90.323%
2025-11-10	2.4900	2.4900	2.4900	2.4900	-15.017%	10	3,092	-90.361%
2025-11-06	2.9100	2.9300	2.9100	2.9300	-11.212%	5	3,092	-91.809%
2025-11-04	3.3000	3.3000	3.3000	3.3000	0.000%	13	3,091	-92.727%
2025-10-31	3.3500	3.4000	3.3000	3.3000	-4.348%	301	3,081	-92.727%
2025-10-30	3.4500	3.4500	3.4500	3.4500	-18.824%	10	2,947	-93.043%
2025-10-28	4.1200	4.2500	4.0900	4.2500	+11.842%	8	2,937	-94.353%
2025-10-27	3.8000	3.8000	3.8000	3.8000	0.000%	5	2,930	-93.684%
2025-10-24	3.8000	3.8000	3.8000	3.8000	+11.765%	1	2,930	-93.684%
2025-10-22	3.5000	3.5000	3.3200	3.4000	-15.000%	605	2,929	-92.941%
2025-10-21	4.1500	4.1500	3.8500	4.0000	+3.896%	13	2,335	-94.000%
2025-10-20	3.8500	3.8500	3.8500	3.8500	-9.412%	1	2,322	-93.766%
2025-10-14	4.2500	4.2500	4.2500	4.2500	+3.659%	2	2,321	-94.353%
2025-10-10	3.5200	4.1000	3.5200	4.1000	+10.811%	2	2,323	-94.146%
2025-10-08	3.8000	3.8000	3.7000	3.7000	-1.333%	4	2,323	-93.514%
2025-10-07	3.7000	3.8000	3.6800	3.7500	+1.351%	7	2,320	-93.600%
2025-10-06	3.7000	3.7000	3.7000	3.7000	+2.778%	2	2,320	-93.514%
2025-10-02	3.5400	3.6000	3.5400	3.6000	+24.138%	7	2,318	-93.333%
2025-10-01	3.0000	3.0000	2.9000	2.9000	-28.395%	2	2,311	-91.724%
2025-09-26	4.2000	4.3500	4.0000	4.0500	-5.152%	104	2,314	-94.074%
2025-09-25	4.2300	4.2700	4.2300	4.2700	+5.432%	3	2,215	-94.379%
2025-09-24	4.0000	4.0500	4.0000	4.0500	+9.459%	755	2,212	-94.074%
2025-09-22	3.7000	3.7000	3.7000	3.7000	-2.632%	1	1,457	-93.514%
2025-09-19	3.8000	3.8000	3.8000	3.8000	+18.012%	1	1,456	-93.684%
2025-09-17	3.3000	3.3100	3.2200	3.2200	-5.294%	20	1,455	-92.547%
2025-09-15	3.4000	3.4000	3.4000	3.4000	-2.857%	5	1,445	-92.941%
2025-09-12	3.5000	3.5000	3.5000	3.5000	+7.692%	1	1,445	-93.143%
2025-09-10	3.2500	3.2500	3.2500	3.2500	+1.562%	3	1,444	-92.615%
2025-09-09	3.3000	3.3000	3.2000	3.2000	-8.571%	2	1,445	-92.500%
2025-09-08	3.5000	3.5000	3.5000	3.5000	+10.063%	1	1,445	-93.143%
2025-08-29	3.1800	3.1800	3.1800	3.1800	-3.636%	1	1,443	-92.453%
2025-08-28	3.3000	3.3000	3.3000	3.3000	+3.125%	6	1,443	-92.727%
2025-08-25	3.2000	3.2000	3.2000	3.2000	+7.023%	1	1,437	-92.500%
2025-08-18	2.9900	2.9900	2.9900	2.9900	-5.079%	20	1,438	-91.973%
2025-08-13	3.1500	3.1500	3.1500	3.1500	-16.667%	1	1,418	-92.381%
2025-08-05	3.7800	3.7800	3.7800	3.7800	-16.923%	1	1,419	-93.651%
2025-08-01	4.3200	4.5500	4.3200	4.5500	+4.358%	3	1,418	-94.725%
2025-07-31	4.4300	4.4300	4.2300	4.3600	+30.149%	5	1,415	-94.495%
2025-07-28	3.3000	3.3500	3.3000	3.3500	0.000%	26	1,410	-92.836%
2025-07-25	3.3500	3.3500	3.3500	3.3500	+8.065%	1	1,386	-92.836%
2025-07-23	3.1000	3.1000	3.1000	3.1000	-8.824%	2	1,387	-92.258%
2025-07-22	3.4000	3.4000	3.4000	3.4000	-3.683%	175	1,389	-92.941%
2025-07-17	3.3300	3.5300	3.3300	3.5300	-5.867%	2	1,389	-93.201%
2025-07-15	3.7500	3.7500	3.7500	3.7500	+7.143%	10	1,389	-93.600%
2025-07-11	3.5000	3.5000	3.5000	3.5000	+1.449%	2	1,379	-93.143%
2025-07-08	3.4500	3.4500	3.4500	3.4500	-6.504%	3	1,377	-93.043%
2025-07-03	3.4100	3.6900	3.4100	3.6900	+3.073%	2	1,374	-93.496%
2025-07-02	3.5200	3.6000	3.5000	3.5800	-0.556%	22	1,374	-93.296%
2025-07-01	3.7000	3.9500	3.6000	3.6000	-6.494%	4	1,361	-93.333%
2025-06-26	3.7900	4.0300	3.7900	3.8500	0.000%	6	1,359	-93.766%
2025-06-25	3.8500	3.8500	3.8500	3.8500	+1.050%	3	1,359	-93.766%
2025-06-17	3.5900	3.8100	3.5900	3.8100	+22.903%	2	1,359	-93.701%
2025-06-12	3.1000	3.1000	3.1000	3.1000	0.000%	5	1,359	-92.258%
2025-06-11	3.1000	3.1000	3.1000	3.1000	-28.406%	1	1,354	-92.258%
2025-05-23	4.0500	4.3300	4.0500	4.3300	+11.026%	4	1,353	-94.457%
2025-05-21	3.9000	3.9000	3.9000	3.9000	+1.299%	5	1,353	-93.846%
2025-05-20	3.6400	3.9100	3.6400	3.8500	-12.500%	3	1,348	-93.766%
2025-05-14	4.1000	4.4000	4.1000	4.4000	+10.276%	7	1,347	-94.545%
2025-05-13	3.7200	3.9900	3.7200	3.9900	0.000%	2	1,346	-93.985%
2025-05-12	3.6800	3.9900	3.6800	3.9900	-0.250%	2	1,346	-93.985%
2025-05-09	4.0000	4.0000	4.0000	4.0000	0.000%	466	1,346	-94.000%
2025-05-07	3.8500	4.0000	3.8500	4.0000	+14.286%	2	1,113	-94.000%
2025-05-06	3.5000	3.5000	3.5000	3.5000	+1.744%	1	1,112	-93.143%
2025-05-05	3.2200	3.4400	3.2200	3.4400	+5.846%	2	1,111	-93.023%
2025-05-02	3.2500	3.2500	3.2500	3.2500	-4.412%	2	1,111	-92.615%
2025-05-01	3.4000	3.4000	3.4000	3.4000	-2.579%	1	1,110	-92.941%
2025-04-30	3.2600	3.5200	3.2600	3.4900	-9.115%	4	1,109	-93.123%
2025-04-28	3.6000	3.8400	3.6000	3.8400	-2.041%	2	1,110	-93.750%
2025-04-24	3.7600	3.9200	3.7600	3.9200	-3.210%	2	1,109	-93.878%
2025-04-23	3.8300	4.0500	3.8300	4.0500	+9.459%	4	1,109	-94.074%
2025-04-22	3.6900	3.7000	3.5500	3.7000	+4.225%	7	1,107	-93.514%
2025-04-17	3.5500	3.6500	3.4500	3.5500	-15.677%	256	1,078	-93.239%
2025-04-10	4.2100	4.2100	4.2100	4.2100	+135.196%	5	1,078	-94.299%
2025-03-27	1.7900	1.7900	1.7900	1.7900	+8.485%	2	1,078	-86.592%
2025-03-25	1.6500	1.6500	1.6500	1.6500	+3.774%	1	1,077	-85.455%
2025-03-07	1.5900	1.5900	1.5900	1.5900	-14.054%	4	1,077	-84.906%
2025-02-26	1.5900	1.8500	1.5900	1.8500	+3.933%	2	1,079	-87.027%
2025-02-24	1.7800	1.7800	1.7800	1.7800	-11.000%	2	1,079	-86.517%
2025-02-20	2.0000	2.0000	2.0000	2.0000	-3.846%	2	1,077	-88.000%
2025-02-19	2.0800	2.0800	2.0800	2.0800	+38.667%	1	1,077	-88.462%
2025-02-03	1.5000	1.5000	1.5000	1.5000	-3.226%	10	1,077	-84.000%
2025-01-29	1.5500	1.5500	1.5500	1.5500	0.000%	10	1,067	-84.516%
2025-01-24	1.5500	1.5500	1.5500	1.5500	-25.837%	40	1,057	-84.516%
2025-01-22	2.0900	2.0900	2.0900	2.0900	+4.500%	1	1,037	-88.517%
2025-01-07	2.0000	2.0000	2.0000	2.0000	-1.961%	100	1,036	-88.000%
2024-12-31	2.0400	2.0400	2.0400	2.0400	-2.857%	1	1,036	-88.235%
2024-12-30	2.1000	2.1000	2.1000	2.1000	+15.385%	1	1,036	-88.571%
2024-12-26	1.8200	1.8200	1.8200	1.8200	-7.143%	5	1,036	-86.813%
2024-12-24	1.9600	1.9600	1.9600	1.9600	+11.364%	1	1,031	-87.755%
2024-12-06	1.7600	1.7600	1.7600	1.7600	-2.222%	2	1,031	-86.364%
2024-11-27	1.8000	1.8000	1.8000	1.8000	-2.703%	1	1,032	-86.667%
2024-11-26	1.8500	1.8500	1.8500	1.8500	-4.639%	1	1,032	-87.027%
2024-11-22	1.8200	1.9400	1.8200	1.9400	-7.619%	18	1,032	-87.629%
2024-11-18	2.1000	2.1000	2.1000	2.1000	+14.130%	2	1,032	-88.571%
2024-11-13	1.8400	1.8400	1.8400	1.8400	+11.515%	3	1,034	-86.957%
2024-11-11	1.6500	1.6500	1.6500	1.6500	-19.512%	3	1,034	-85.455%
2024-11-04	2.0500	2.0500	2.0500	2.0500	-20.233%	4	1,037	-88.293%
2024-10-10	2.5700	2.5700	2.5700	2.5700	-1.154%	1	1,037	-90.661%
2024-10-09	2.6700	2.6700	2.5100	2.6000	+9.705%	7	1,036	-90.769%
2024-10-07	2.3700	2.3700	2.3700	2.3700	-8.846%	2	1,033	-89.873%
2024-10-02	2.6000	2.6000	2.6000	2.6000	-8.451%	8	1,031	-90.769%
2024-10-01	2.8400	2.8400	2.8400	2.8400	-18.857%	2	1,031	-91.549%
2024-09-19	3.5000	3.5000	3.5000	3.5000	+1.449%	2	1,029	-93.143%
2024-09-18	3.4500	3.4500	3.4500	3.4500	-6.757%	10	1,029	-93.043%
2024-09-17	3.7000	3.7000	3.7000	3.7000	-2.632%	13	1,029	-93.514%
2024-09-12	3.8000	3.8000	3.8000	3.8000	+5.556%	4	1,016	-93.684%
2024-09-06	3.6000	3.6000	3.6000	3.6000	+16.129%	2	1,012	-93.333%
2024-09-03	3.1000	3.1000	3.1000	3.1000	-11.429%	13	1,011	-92.258%
2024-08-29	3.5000	3.5000	3.5000	3.5000	-5.405%	12	998	-93.143%
2024-08-26	3.7000	3.7000	3.7000	3.7000	-1.333%	275	998	-93.514%
2024-08-23	3.7500	3.7500	3.7500	3.7500	-2.597%	100	1,125	-93.600%
2024-08-22	3.5000	3.8500	3.5000	3.8500	+7.542%	51	1,075	-93.766%
2024-08-21	3.6000	3.6500	3.5800	3.5800	+5.294%	151	1,024	-93.296%
2024-08-20	3.4000	3.4000	3.4000	3.4000	+3.976%	1	873	-92.941%
2024-08-16	3.2700	3.2700	3.2700	3.2700	-18.250%	4	872	-92.661%
2024-08-08	4.0000	4.0000	4.0000	4.0000	+1.523%	100	874	-94.000%
2024-08-05	4.8800	4.8800	3.9400	3.9400	+3.684%	13	774	-93.909%
2024-08-02	3.7000	3.8000	3.7000	3.8000	+4.110%	22	763	-93.684%
2024-08-01	3.6500	3.6500	3.6500	3.6500	+0.551%	5	774	-93.425%
2024-07-31	3.6300	3.6300	3.6300	3.6300	+0.833%	1	769	-93.388%
2024-07-30	3.5000	3.6000	3.5000	3.6000	+7.463%	9	768	-93.333%
2024-07-29	3.5500	3.5500	3.3500	3.3500	+3.077%	681	761	-92.836%
2024-07-26	3.2500	3.2500	3.2500	3.2500	-28.256%	16	88	-92.615%
2024-07-25	4.6000	4.6000	4.5300	4.5300	-16.881%	100	80	-94.702%
2024-07-19	5.4500	5.4500	5.4500	5.4500	+14.737%	2	171	-95.596%
2024-07-18	5.2500	5.2500	4.7500	4.7500	-3.061%	112	170	-94.947%
2024-07-17	5.4900	5.4900	4.5000	4.9000	-14.931%	30	78	-95.102%
2024-07-16	5.7600	5.7600	5.7600	5.7600	-1.874%	2	60	-95.833%
2024-07-11	5.6200	5.9000	5.6200	5.8700	+2.982%	9	58	-95.911%
2024-07-09	6.1600	6.1600	5.7000	5.7000	-4.523%	6	49	-95.789%
2024-07-08	6.0000	6.0500	5.6000	5.9700	-1.322%	14	46	-95.980%
2024-07-03	5.9500	6.0500	5.9500	6.0500	+0.833%	20	12	-96.033%
2024-07-02	5.7100	6.0800	5.7100	6.0000	0.000%	12	12	-96.000%