Dark

BMY20261218P42
BMY Dec 18 2026 42.00 Put (BMY261218P00042000)
option OPRA

EOD

Jul 17, 2026

0.3300-10.811%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.3100	0.3300	0.3100	0.3300	-10.811%	2	645	0.000%
2026-07-13	0.4000	0.4000	0.3700	0.3700	-22.917%	5	645	-10.811%
2026-07-10	0.4800	0.4800	0.4800	0.4800	-12.727%	1	646	-31.250%
2026-07-06	0.5500	0.5500	0.5500	0.5500	-14.063%	10	647	-40.000%
2026-07-01	0.6400	0.6400	0.6400	0.6400	+28.000%	15	637	-48.438%
2026-06-26	0.5000	0.5000	0.5000	0.5000	-37.500%	2	637	-34.000%
2026-06-22	0.8000	0.8000	0.8000	0.8000	+6.667%	10	635	-58.750%
2026-06-18	0.7500	0.7500	0.7500	0.7500	+11.940%	1	624	-56.000%
2026-06-16	0.6700	0.6700	0.6700	0.6700	-11.842%	1	624	-50.746%
2026-06-15	0.7600	0.7600	0.7600	0.7600	+2.703%	1	625	-56.579%
2026-06-12	0.7400	0.7400	0.7400	0.7400	-11.905%	5	624	-55.405%
2026-06-11	0.8400	0.8400	0.8400	0.8400	-4.545%	1	624	-60.714%
2026-06-08	0.8800	0.8800	0.8800	0.8800	+10.000%	15	623	-62.500%
2026-06-03	0.8000	0.8000	0.8000	0.8000	+14.286%	1	611	-58.750%
2026-05-27	0.7000	0.7000	0.7000	0.7000	+7.692%	6	611	-52.857%
2026-05-26	0.6500	0.6500	0.6500	0.6500	-4.412%	4	613	-49.231%
2026-05-18	0.7500	0.7500	0.6800	0.6800	-29.897%	2	613	-51.471%
2026-05-11	0.9700	0.9700	0.9700	0.9700	+25.974%	10	615	-65.979%
2026-04-30	0.7700	0.7700	0.7700	0.7700	-14.444%	2	615	-57.143%
2026-04-21	0.9000	0.9000	0.9000	0.9000	+2.273%	3	616	-63.333%
2026-04-17	0.8800	0.8800	0.8800	0.8800	-20.000%	1	616	-62.500%
2026-04-13	1.1000	1.1000	1.1000	1.1000	+11.111%	1	615	-70.000%
2026-03-31	0.9900	0.9900	0.9900	0.9900	-13.913%	1	614	-66.667%
2026-03-27	1.1500	1.1500	1.1500	1.1500	0.000%	3	615	-71.304%
2026-03-20	1.1500	1.1500	1.1500	1.1500	-4.167%	10	618	-71.304%
2026-03-19	1.0900	1.2000	1.0900	1.2000	+64.384%	187	608	-72.500%
2026-03-04	0.7000	0.7600	0.6800	0.7300	-6.410%	10	608	-54.795%
2026-02-27	0.8200	0.9000	0.7600	0.7800	-9.302%	17	608	-57.692%
2026-02-26	0.8500	0.9200	0.8400	0.8600	0.000%	9	612	-61.628%
2026-02-25	0.8400	0.8600	0.8400	0.8600	-4.444%	2	616	-61.628%
2026-02-18	0.9000	0.9000	0.9000	0.9000	+5.882%	1	616	-63.333%
2026-02-12	0.8500	0.8500	0.8500	0.8500	+13.333%	1	616	-61.176%
2026-02-09	0.7500	0.7500	0.7500	0.7500	+17.188%	20	617	-56.000%
2026-02-06	0.8000	0.8000	0.6400	0.6400	-38.462%	2	617	-48.438%
2026-02-04	1.1000	1.1000	1.0000	1.0400	-7.143%	8	618	-68.269%
2026-02-03	1.2000	1.2000	1.1100	1.1200	-6.667%	5	624	-70.536%
2026-02-02	1.2000	1.2700	1.1500	1.2000	-25.000%	172	627	-72.500%
2026-01-21	1.6000	1.6000	1.6000	1.6000	+4.575%	1	612	-79.375%
2026-01-20	1.5300	1.5300	1.5300	1.5300	-0.649%	1	613	-78.431%
2026-01-13	1.5300	1.5400	1.5300	1.5400	+31.624%	3	612	-78.571%
2026-01-09	1.1700	1.1700	1.1700	1.1700	-35.714%	2	612	-71.795%
2026-01-05	1.8000	1.8300	1.5800	1.8200	+13.043%	21	627	-81.868%
2026-01-02	1.6100	1.6100	1.6100	1.6100	-2.424%	1	627	-79.503%
2025-12-30	1.6200	1.6600	1.6200	1.6500	+1.852%	5	626	-80.000%
2025-12-23	1.9000	1.9000	1.6200	1.6200	-1.220%	44	621	-79.630%
2025-12-22	1.6900	1.6900	1.6400	1.6400	-8.380%	31	608	-79.878%
2025-12-19	1.9200	1.9200	1.7500	1.7900	-2.717%	24	577	-81.564%
2025-12-17	1.8300	1.8400	1.8300	1.8400	-2.646%	19	553	-82.065%
2025-12-16	1.8700	1.8900	1.8700	1.8900	+1.070%	26	534	-82.540%
2025-12-15	1.8700	1.8700	1.8700	1.8700	-18.696%	3	508	-82.353%
2025-12-10	2.3000	2.3000	2.3000	2.3000	+6.977%	5	511	-85.652%
2025-12-08	2.1600	2.1700	2.1500	2.1500	+2.381%	37	506	-84.651%
2025-12-05	2.0600	2.1800	2.0500	2.1000	-10.256%	62	469	-84.286%
2025-12-04	2.3400	2.3400	2.3400	2.3400	-18.182%	1	449	-85.897%
2025-11-26	2.7400	2.8600	2.7400	2.8600	-32.067%	25	428	-88.462%
2025-11-19	4.2100	4.2100	4.2100	4.2100	+15.342%	1	428	-92.162%
2025-11-14	3.6500	3.6500	3.6500	3.6500	+30.357%	1	429	-90.959%
2025-11-13	2.7700	2.8000	2.7700	2.8000	-9.677%	7	430	-88.214%
2025-11-11	3.3000	3.3000	3.1000	3.1000	-21.914%	2	432	-89.355%
2025-11-07	4.7500	4.7500	3.9700	3.9700	+5.867%	3	432	-91.688%
2025-11-06	3.7000	3.7500	3.6500	3.7500	-15.730%	5	433	-91.200%
2025-10-30	4.4500	4.4500	4.4500	4.4500	+12.658%	5	428	-92.584%
2025-10-21	3.9500	3.9500	3.9500	3.9500	-17.708%	1	423	-91.646%
2025-10-20	4.8000	4.8000	4.8000	4.8000	+3.226%	2	422	-93.125%
2025-10-09	4.5500	4.6500	4.5500	4.6500	+2.198%	127	420	-92.903%
2025-10-08	4.6500	4.6500	4.4500	4.5500	-1.087%	10	344	-92.747%
2025-10-07	4.8000	4.8000	4.6000	4.6000	+4.545%	8	339	-92.826%
2025-10-06	4.4000	4.4000	4.4000	4.4000	+2.326%	1	339	-92.500%
2025-10-03	4.3000	4.3000	4.3000	4.3000	-3.371%	2	338	-92.326%
2025-09-30	4.5000	4.5000	4.4500	4.4500	-14.093%	5	336	-92.584%
2025-09-26	5.1800	5.1800	5.1800	5.1800	-0.385%	3	333	-93.629%
2025-09-25	5.2000	5.2000	5.2000	5.2000	+22.353%	1	330	-93.654%
2025-09-08	4.2500	4.2500	4.2500	4.2500	+7.595%	52	336	-92.235%
2025-09-04	3.9500	3.9500	3.9500	3.9500	+14.493%	20	287	-91.646%
2025-08-21	3.4500	3.4500	3.4500	3.4500	+1.173%	29	267	-90.435%
2025-08-20	3.4100	3.4100	3.4100	3.4100	-10.966%	1	267	-90.323%
2025-08-14	3.8300	3.8300	3.8300	3.8300	+0.789%	3	266	-91.384%
2025-08-13	3.8500	3.9000	3.8000	3.8000	-8.434%	129	269	-91.316%
2025-08-12	4.1500	4.1500	4.1500	4.1500	-17.000%	1	201	-92.048%
2025-08-04	4.9500	5.0000	4.9500	5.0000	-9.091%	42	202	-93.400%
2025-07-31	5.5000	5.5000	5.5000	5.5000	+17.021%	1	201	-94.000%
2025-07-30	4.7000	4.7000	4.7000	4.7000	+11.905%	2	200	-92.979%
2025-07-29	4.2000	4.2000	4.2000	4.2000	+5.000%	10	198	-92.143%
2025-07-28	4.0000	4.0000	4.0000	4.0000	+1.266%	50	198	-91.750%
2025-07-25	3.9000	3.9500	3.9000	3.9500	-4.589%	9	198	-91.646%
2025-07-17	4.0100	4.1400	4.0100	4.1400	-6.546%	2	190	-92.029%
2025-07-03	4.1200	4.4300	4.1200	4.4300	+2.074%	2	190	-92.551%
2025-07-02	4.1900	4.3400	4.1900	4.3400	-7.856%	2	190	-92.396%
2025-06-26	4.5200	4.8900	4.5200	4.7100	+1.290%	17	190	-92.994%
2025-06-25	4.5600	4.8800	4.5600	4.6500	-1.691%	7	196	-92.903%
2025-06-24	4.4900	4.7300	4.4900	4.7300	-4.057%	2	196	-93.023%
2025-06-23	4.7400	4.9300	4.7400	4.9300	+1.649%	2	197	-93.306%
2025-06-20	4.6000	4.8500	4.6000	4.8500	+9.481%	4	198	-93.196%
2025-06-17	4.4400	4.4400	4.4300	4.4300	+13.010%	3	198	-92.551%
2025-06-13	3.9200	3.9200	3.9200	3.9200	-22.682%	4	197	-91.582%
2025-05-23	4.8600	5.0700	4.8600	5.0700	+6.289%	4	199	-93.491%
2025-05-21	4.5700	4.7700	4.5700	4.7700	+2.141%	2	199	-93.082%
2025-05-20	4.3600	4.6700	4.3600	4.6700	-15.704%	2	200	-92.934%
2025-05-15	5.5400	5.5400	5.5400	5.5400	+17.373%	3	201	-94.043%
2025-05-13	4.4600	4.7200	4.4600	4.7200	+9.767%	5	204	-93.008%
2025-05-12	4.5500	4.5500	4.3000	4.3000	-10.417%	3	201	-92.326%
2025-05-09	4.8000	4.8000	4.8000	4.8000	+2.784%	10	198	-93.125%
2025-05-06	4.4000	4.6700	4.4000	4.6700	+15.881%	2	198	-92.934%
2025-05-05	3.8400	4.0300	3.8400	4.0300	+0.499%	2	199	-91.811%
2025-05-02	3.7400	4.0100	3.7400	4.0100	-3.606%	4	200	-91.771%
2025-04-30	3.9400	4.1600	3.9400	4.1600	-7.556%	2	200	-92.067%
2025-04-11	4.5000	4.5000	4.5000	4.5000	-1.532%	2	200	-92.667%
2025-04-09	4.5700	4.5700	4.5700	4.5700	+104.933%	2	200	-92.779%
2025-04-02	2.2300	2.2300	2.2300	2.2300	+6.190%	1	200	-85.202%
2025-03-31	2.1000	2.1000	2.1000	2.1000	0.000%	1	200	-84.286%
2025-03-25	2.1000	2.1000	2.1000	2.1000	0.000%	1	201	-84.286%
2025-03-13	2.1000	2.1000	2.1000	2.1000	0.000%	1	202	-84.286%
2025-02-27	2.1000	2.1000	2.1000	2.1000	+5.000%	1	202	-84.286%
2025-02-06	2.0000	2.0000	2.0000	2.0000	+10.497%	1	201	-83.500%
2025-01-27	1.8100	1.8100	1.8100	1.8100	-4.737%	3	200	-81.768%
2025-01-24	1.9000	1.9000	1.9000	1.9000	-25.197%	40	203	-82.632%
2025-01-10	2.5400	2.5400	2.5400	2.5400	+7.627%	40	183	-87.008%
2025-01-06	2.3600	2.3600	2.3600	2.3600	-10.266%	3	183	-86.017%
2024-12-19	2.6300	2.6300	2.6300	2.6300	+5.200%	1	180	-87.452%
2024-12-16	2.5000	2.5000	2.5000	2.5000	+19.048%	25	155	-86.800%
2024-12-02	2.1000	2.1000	2.1000	2.1000	-13.580%	3	155	-84.286%
2024-11-21	2.4300	2.4300	2.4300	2.4300	-4.331%	1	155	-86.420%
2024-11-18	2.5400	2.5400	2.5400	2.5400	+30.256%	1	155	-87.008%
2024-11-12	1.9500	1.9500	1.9500	1.9500	0.000%	10	154	-83.077%
2024-11-11	1.9500	1.9500	1.9500	1.9500	-15.217%	50	154	-83.077%
2024-11-06	2.3000	2.3000	2.3000	2.3000	-11.538%	5	154	-85.652%
2024-10-31	2.5200	2.6000	2.5200	2.6000	-9.091%	100	159	-87.308%
2024-10-16	2.8600	2.8600	2.8600	2.8600	-9.206%	50	113	-88.462%
2024-10-03	3.1500	3.1500	3.1500	3.1500	-12.500%	5	63	-89.524%
2024-09-27	3.7000	3.7000	3.6000	3.6000	-20.000%	30	63	-90.833%
2024-09-12	4.5000	4.5000	4.5000	4.5000	0.000%	5	58	-92.667%
2024-09-09	4.5000	4.5000	4.5000	4.5000	+18.421%	10	53	-92.667%
2024-08-30	3.8000	3.8000	3.8000	3.8000	-6.173%	20	53	-91.316%
2024-08-29	4.0500	4.0500	4.0500	4.0500	-5.814%	3	53	-91.852%
2024-08-27	4.3000	4.3000	4.3000	4.3000	-11.885%	3	53	-92.326%
2024-08-08	4.8800	4.8800	4.8800	4.8800	+8.204%	3	50	-93.238%
2024-08-02	4.5100	4.5100	4.5100	4.5100	+0.222%	10	47	-92.683%
2024-08-01	4.5000	4.5000	4.5000	4.5000	+0.446%	10	47	-92.667%
2024-07-31	4.4800	4.4800	4.4800	4.4800	+8.475%	15	37	-92.634%
2024-07-26	4.1300	4.1300	4.1300	4.1300	-31.736%	2	37	-92.010%
2024-07-22	6.0500	6.0500	6.0500	6.0500	-2.262%	3	38	-94.545%
2024-07-19	6.4000	6.4000	6.1900	6.1900	-12.074%	6	35	-94.669%
2024-07-16	7.0400	7.0400	7.0400	7.0400	+8.308%	5	33	-95.313%
2024-07-10	6.5000	6.5000	6.5000	6.5000	-2.256%	12	28	-94.923%
2024-07-08	7.4500	7.4500	6.6500	6.6500	0.000%	16	16	-95.038%