Dark

BMY20261218P45
BMY Dec 18 2026 45.00 Put (BMY261218P00045000)
option OPRA

EOD

Jul 20, 2026

0.5500+1.852%(+0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.5500	0.5500	0.5500	0.5500	+1.852%	10	2,342	0.000%
2026-07-17	0.5600	0.5600	0.4500	0.5400	-6.897%	13	2,332	+1.852%
2026-07-16	0.5900	0.6000	0.5700	0.5800	-17.143%	15	2,343	-5.172%
2026-07-15	0.7000	0.7000	0.7000	0.7000	+9.375%	10	2,352	-21.429%
2026-07-14	0.7000	0.7300	0.6400	0.6400	-8.571%	260	2,362	-14.063%
2026-07-13	0.7000	0.7000	0.7000	0.7000	-14.634%	2	2,117	-21.429%
2026-07-10	0.8200	0.8200	0.8200	0.8200	-3.529%	30	2,117	-32.927%
2026-07-07	0.8500	0.8500	0.8500	0.8500	-5.556%	1	2,117	-35.294%
2026-07-06	0.7900	0.9400	0.7900	0.9000	-10.000%	19	2,117	-38.889%
2026-06-30	1.0000	1.0000	1.0000	1.0000	+13.636%	1	2,112	-45.000%
2026-06-29	0.8500	0.8800	0.8500	0.8800	+1.149%	4	2,112	-37.500%
2026-06-26	0.8900	0.9200	0.8700	0.8700	-17.143%	12	2,115	-36.782%
2026-06-25	1.0500	1.0500	1.0500	1.0500	-13.934%	3	2,115	-47.619%
2026-06-24	1.1300	1.2200	1.1300	1.2200	+12.963%	2	2,112	-54.918%
2026-06-23	1.0800	1.0800	1.0800	1.0800	-18.182%	5	2,111	-49.074%
2026-06-22	1.2500	1.3300	1.2500	1.3200	-8.333%	25	2,106	-58.333%
2026-06-18	1.5000	1.6000	1.4300	1.4400	+23.077%	25	2,089	-61.806%
2026-06-17	1.2500	1.2500	1.1700	1.1700	-5.645%	2	2,089	-52.991%
2026-06-15	1.2400	1.2400	0.8500	1.2400	-4.615%	11	2,088	-55.645%
2026-06-11	1.2900	1.3000	1.2900	1.3000	-8.451%	13	2,086	-57.692%
2026-06-10	1.3200	1.4200	1.3000	1.4200	+0.709%	9	2,096	-61.268%
2026-06-09	1.3300	1.4100	1.3300	1.4100	+20.513%	26	2,094	-60.993%
2026-06-05	1.1200	1.1700	1.1200	1.1700	-12.030%	2	2,067	-52.991%
2026-06-04	1.3100	1.3800	1.2900	1.3300	-14.194%	128	2,066	-58.647%
2026-06-03	1.6400	1.6400	1.5000	1.5500	-7.738%	290	1,956	-64.516%
2026-06-02	1.5300	1.6800	1.5300	1.6800	+5.000%	34	1,746	-67.262%
2026-06-01	1.5000	1.6000	1.5000	1.6000	+20.301%	85	1,712	-65.625%
2026-05-29	1.2500	1.3500	1.2500	1.3300	+2.308%	21	1,637	-58.647%
2026-05-28	1.3200	1.3200	1.3000	1.3000	+28.713%	6	1,636	-57.692%
2026-05-26	1.0100	1.0100	1.0100	1.0100	+1.000%	1	1,632	-45.545%
2026-05-22	0.9300	1.0000	0.9300	1.0000	-8.257%	24	1,619	-45.000%
2026-05-19	1.0900	1.0900	1.0900	1.0900	-16.154%	7	1,619	-49.541%
2026-05-15	1.3000	1.3000	1.3000	1.3000	-0.763%	1	1,619	-57.692%
2026-05-14	1.3600	1.3600	1.3100	1.3100	-14.935%	522	1,619	-58.015%
2026-05-11	1.4000	1.5500	1.4000	1.5400	+2.667%	5	1,115	-64.286%
2026-05-08	1.5000	1.5000	1.5000	1.5000	+3.448%	10	1,111	-63.333%
2026-05-07	1.3700	1.4900	1.3700	1.4500	+2.837%	12	1,101	-62.069%
2026-05-05	1.3500	1.4100	1.3500	1.4100	+0.714%	83	1,097	-60.993%
2026-05-04	1.4200	1.4200	1.3500	1.4000	+12.903%	5	1,058	-60.714%
2026-05-01	1.2500	1.3000	1.1800	1.2400	+5.983%	21	1,038	-55.645%
2026-04-30	1.2000	1.2000	1.1000	1.1700	-16.429%	21	1,038	-52.991%
2026-04-27	1.4000	1.4000	1.4000	1.4000	+6.061%	10	1,032	-60.714%
2026-04-22	1.3500	1.3500	1.3200	1.3200	-2.222%	12	1,022	-58.333%
2026-04-21	1.3600	1.3600	1.3500	1.3500	+8.000%	6	1,022	-59.259%
2026-04-20	1.2500	1.2500	1.2500	1.2500	-10.714%	75	1,021	-56.000%
2026-04-16	1.4000	1.4000	1.4000	1.4000	-9.677%	10	946	-60.714%
2026-04-15	1.5500	1.5500	1.5500	1.5500	+3.333%	10	936	-64.516%
2026-04-14	1.4500	1.5000	1.4500	1.5000	0.000%	2	926	-63.333%
2026-04-13	1.5000	1.5000	1.5000	1.5000	+6.383%	10	926	-63.333%
2026-04-08	1.4100	1.4100	1.4100	1.4100	-4.082%	1	916	-60.993%
2026-04-02	1.4700	1.4700	1.4700	1.4700	-1.342%	1	915	-62.585%
2026-03-31	1.4900	1.4900	1.4900	1.4900	-19.022%	2	915	-63.087%
2026-03-24	1.8200	1.8400	1.8200	1.8400	+11.515%	5	917	-70.109%
2026-03-19	1.6000	1.6500	1.6000	1.6500	+10.738%	167	914	-66.667%
2026-03-18	1.4900	1.4900	1.4900	1.4900	+39.252%	1	820	-63.087%
2026-03-04	1.0600	1.0900	1.0500	1.0700	-6.957%	4	822	-48.598%
2026-03-02	1.1500	1.1500	1.1500	1.1500	0.000%	10	823	-52.174%
2026-02-27	1.1900	1.2700	1.0800	1.1500	-11.538%	26	833	-52.174%
2026-02-26	1.2800	1.3400	1.2500	1.3000	+0.775%	14	836	-57.692%
2026-02-25	1.1600	1.3300	1.1600	1.2900	+4.878%	22	840	-57.364%
2026-02-24	1.1000	1.2300	1.1000	1.2300	-8.209%	4	840	-55.285%
2026-02-19	1.4000	1.4000	1.3400	1.3400	+2.290%	11	839	-58.955%
2026-02-18	1.3000	1.3100	1.3000	1.3100	+1.550%	6	830	-58.015%
2026-02-17	1.3200	1.3300	1.2900	1.2900	+3.200%	4	831	-57.364%
2026-02-13	1.2500	1.2500	1.2500	1.2500	+1.626%	3	833	-56.000%
2026-02-11	1.2300	1.2300	1.2300	1.2300	+4.237%	2	833	-55.285%
2026-02-09	1.1800	1.1800	1.1800	1.1800	+16.832%	10	833	-53.390%
2026-02-06	1.2000	1.2000	1.0100	1.0100	-28.873%	4	823	-45.545%
2026-02-05	1.3500	1.4200	1.2500	1.4200	-9.554%	15	824	-61.268%
2026-02-04	1.6000	1.6000	1.5700	1.5700	-8.187%	3	826	-64.968%
2026-02-03	1.7100	1.7100	1.7100	1.7100	-1.156%	2	825	-67.836%
2026-02-02	1.8000	1.8700	1.7300	1.7300	-13.500%	5	823	-68.208%
2026-01-30	2.0000	2.0000	2.0000	2.0000	+5.820%	1	823	-72.500%
2026-01-29	1.9300	1.9300	1.8900	1.8900	-2.577%	11	823	-70.899%
2026-01-28	1.9400	1.9400	1.9400	1.9400	+3.743%	10	823	-71.649%
2026-01-27	2.0100	2.0100	1.8100	1.8700	-3.109%	73	813	-70.588%
2026-01-26	2.1600	2.1600	1.9300	1.9300	-10.233%	2	745	-71.503%
2026-01-22	2.0500	2.1500	2.0500	2.1500	-2.273%	10	745	-74.419%
2026-01-21	2.2600	2.3000	2.1200	2.2000	0.000%	14	737	-75.000%
2026-01-20	2.2000	2.2000	2.1100	2.2000	+6.796%	51	725	-75.000%
2026-01-16	2.0000	2.0700	2.0000	2.0600	+0.980%	16	659	-73.301%
2026-01-15	2.0500	2.0800	2.0400	2.0400	+7.937%	13	659	-73.039%
2026-01-12	1.8900	1.8900	1.8900	1.8900	-2.073%	1	660	-70.899%
2026-01-08	1.8100	1.9300	1.8100	1.9300	+1.579%	28	659	-71.503%
2026-01-07	1.9000	1.9000	1.9000	1.9000	-13.242%	1	657	-71.053%
2026-01-06	2.3800	2.3800	2.1900	2.1900	-15.769%	3	657	-74.886%
2026-01-05	2.6000	2.6000	2.6000	2.6000	+13.043%	5	658	-78.846%
2026-01-02	2.3000	2.3000	2.3000	2.3000	-2.542%	1	658	-76.087%
2025-12-31	2.3600	2.3600	2.3600	2.3600	+0.855%	10	667	-76.695%
2025-12-24	2.4600	2.4600	2.3400	2.3400	+1.299%	2	667	-76.496%
2025-12-23	1.8000	2.4400	1.8000	2.3100	-1.282%	15	667	-76.190%
2025-12-22	2.4500	2.4500	2.3400	2.3400	+3.084%	101	658	-76.496%
2025-12-19	2.2700	2.2700	2.2700	2.2700	-18.345%	1	650	-75.771%
2025-12-18	2.8000	2.8000	2.7300	2.7800	+8.171%	458	649	-80.216%
2025-12-17	2.5900	2.5900	2.5300	2.5700	-5.515%	12	513	-78.599%
2025-12-16	2.6300	2.7200	2.5600	2.7200	+5.837%	35	502	-79.779%
2025-12-15	2.7300	2.7300	2.5700	2.5700	-11.073%	7	488	-78.599%
2025-12-12	2.8900	2.8900	2.8900	2.8900	-14.243%	3	483	-80.969%
2025-12-09	3.4000	3.4000	3.3700	3.3700	+9.416%	4	486	-83.680%
2025-12-08	3.3500	3.3500	3.0800	3.0800	+10.000%	2	486	-82.143%
2025-12-05	3.0000	3.1500	2.8000	2.8000	-15.152%	3	486	-80.357%
2025-12-04	3.4000	3.4000	3.3000	3.3000	-23.256%	28	488	-83.333%
2025-12-02	4.1900	4.3000	4.1900	4.3000	+6.173%	11	488	-87.209%
2025-12-01	3.8000	4.0500	3.8000	4.0500	+8.000%	4	479	-86.420%
2025-11-26	4.0000	4.0000	3.7500	3.7500	-16.667%	10	470	-85.333%
2025-11-24	4.6300	4.6300	4.5000	4.5000	-6.639%	2	470	-87.778%
2025-11-21	5.2500	5.2500	4.8200	4.8200	-15.439%	11	469	-88.589%
2025-11-20	5.7000	5.7000	5.7000	5.7000	+8.365%	1	469	-90.351%
2025-11-19	5.3200	5.3200	5.2600	5.2600	+5.200%	5	469	-89.544%
2025-11-18	4.9200	5.0000	4.9200	5.0000	+29.870%	3	469	-89.000%
2025-11-13	4.0000	4.0000	3.8500	3.8500	-4.938%	7	467	-85.714%
2025-11-12	4.4500	4.4500	3.9400	4.0500	-20.588%	51	463	-86.420%
2025-11-06	5.1000	5.1000	5.1000	5.1000	-0.971%	6	464	-89.216%
2025-11-05	5.1500	5.1500	5.1500	5.1500	-7.040%	7	458	-89.320%
2025-11-03	5.5400	5.5400	5.5400	5.5400	+0.727%	50	405	-90.072%
2025-10-31	5.5000	5.5000	5.5000	5.5000	-5.983%	1	405	-90.000%
2025-10-30	5.7500	5.8500	5.7500	5.8500	-15.462%	7	405	-90.598%
2025-10-29	6.9200	6.9200	6.9200	6.9200	+3.284%	1	405	-92.052%
2025-10-28	6.7000	6.7000	6.7000	6.7000	+0.752%	1	405	-91.791%
2025-10-27	6.6500	6.6500	6.6500	6.6500	+3.101%	1	404	-91.729%
2025-10-24	6.4000	6.4500	6.4000	6.4500	-14.570%	3	404	-91.473%
2025-10-20	6.1800	7.5500	6.1800	7.5500	+13.363%	12	403	-92.715%
2025-10-15	6.6600	6.6600	6.6600	6.6600	+11.000%	4	403	-91.742%
2025-10-09	6.0500	6.0500	6.0000	6.0000	+0.167%	2	403	-90.833%
2025-10-08	6.0500	6.1600	5.9100	5.9900	-0.992%	24	403	-90.818%
2025-10-07	6.0500	6.0500	6.0500	6.0500	+2.542%	2	397	-90.909%
2025-10-06	5.8100	5.9000	5.8100	5.9000	+4.425%	8	397	-90.678%
2025-10-03	5.6500	5.6500	5.6500	5.6500	-2.586%	2	389	-90.265%
2025-10-02	5.3000	5.8000	5.3000	5.8000	+11.538%	2	389	-90.517%
2025-10-01	4.9000	5.2000	4.9000	5.2000	-18.623%	62	388	-89.423%
2025-09-24	6.3900	6.3900	6.3900	6.3900	+5.620%	2	388	-91.393%
2025-09-23	6.0500	6.0500	6.0500	6.0500	+4.310%	1	388	-90.909%
2025-09-18	5.7300	5.8000	5.7300	5.8000	+4.505%	3	387	-90.517%
2025-09-17	5.5500	5.5500	5.5500	5.5500	+0.181%	2	386	-90.090%
2025-09-12	5.1600	5.5400	5.1600	5.5400	+4.528%	10	384	-90.072%
2025-09-09	5.1600	5.3000	5.1600	5.3000	+6.000%	15	374	-89.623%
2025-08-27	5.0000	5.0000	5.0000	5.0000	-20.000%	9	373	-89.000%
2025-08-06	6.2500	6.2500	6.2500	6.2500	-0.319%	10	373	-91.200%
2025-08-04	6.2300	6.2700	6.2300	6.2700	-7.658%	2	383	-91.228%
2025-07-31	6.6700	6.7900	6.6700	6.7900	+29.333%	2	382	-91.900%
2025-07-28	5.2500	5.2500	5.2500	5.2500	+9.375%	1	382	-89.524%
2025-07-25	4.8500	4.8500	4.8000	4.8000	-10.112%	2	383	-88.542%
2025-07-24	5.3400	5.3400	5.3400	5.3400	+11.250%	5	382	-89.700%
2025-07-23	4.8000	4.8000	4.8000	4.8000	-9.774%	2	382	-88.542%
2025-07-22	5.3200	5.3200	5.3200	5.3200	-3.273%	10	382	-89.662%
2025-07-11	5.5000	5.5000	5.5000	5.5000	-0.901%	2	382	-90.000%
2025-07-08	5.5500	5.5500	5.5500	5.5500	-5.772%	4	382	-90.090%
2025-07-07	5.6500	5.8900	5.6500	5.8900	+3.515%	2	382	-90.662%
2025-07-03	5.3900	5.7700	5.3900	5.6900	-0.350%	4	381	-90.334%
2025-07-02	5.4800	5.7100	5.4800	5.7100	-5.776%	2	381	-90.368%
2025-07-01	5.9300	6.0600	5.9300	6.0600	-2.100%	2	381	-90.924%
2025-06-30	6.0200	6.1900	6.0200	6.1900	+1.475%	2	381	-91.115%
2025-06-26	5.8900	6.1000	5.8900	6.1000	0.000%	2	380	-90.984%
2025-06-25	5.8300	6.1000	5.8300	6.1000	+1.836%	2	380	-90.984%
2025-06-24	5.7300	5.9900	5.7300	5.9900	-5.071%	2	380	-90.818%
2025-06-23	6.0600	6.3100	6.0600	6.3100	+4.298%	2	379	-91.284%
2025-06-20	5.9700	6.0600	5.8300	6.0500	+21.000%	32	379	-90.909%
2025-06-13	5.0000	5.0000	5.0000	5.0000	-0.200%	4	369	-89.000%
2025-06-12	5.0100	5.0100	5.0100	5.0100	+3.727%	1	367	-89.022%
2025-06-11	5.0000	5.0000	4.8300	4.8300	-0.412%	2	368	-88.613%
2025-06-10	4.8500	4.8500	4.8500	4.8500	-13.238%	10	367	-88.660%
2025-06-06	5.5000	5.5900	5.5000	5.5900	+0.179%	4	367	-90.161%
2025-06-04	5.5800	5.5800	5.5800	5.5800	-8.374%	2	367	-90.143%
2025-05-21	5.8200	6.0900	5.8200	6.0900	+2.698%	2	367	-90.969%
2025-05-20	5.5700	5.9300	5.5700	5.9300	-0.670%	2	367	-90.725%
2025-05-13	5.6700	5.9700	5.6700	5.9700	-0.334%	2	367	-90.787%
2025-05-12	5.7000	5.9900	5.7000	5.9900	-1.803%	2	367	-90.818%
2025-05-09	6.1500	6.1500	6.1000	6.1000	+0.826%	30	367	-90.984%
2025-05-07	5.8400	6.0500	5.8400	6.0500	+16.346%	2	366	-90.909%
2025-05-05	4.9700	5.2000	4.9700	5.2000	+1.365%	2	366	-89.423%
2025-05-02	4.8200	5.1300	4.8200	5.1300	-14.500%	4	366	-89.279%
2025-04-25	6.0000	6.0000	6.0000	6.0000	-4.762%	20	366	-90.833%
2025-04-10	5.7500	6.3000	5.7000	6.3000	+51.807%	67	366	-91.270%
2025-04-08	4.1500	4.1500	4.1500	4.1500	+66.000%	1	368	-86.747%
2025-03-07	2.5000	2.5000	2.5000	2.5000	-11.661%	78	369	-78.000%
2025-02-27	2.8300	2.8300	2.8300	2.8300	+4.815%	20	369	-80.565%
2025-02-25	2.7000	2.7000	2.7000	2.7000	-17.178%	29	398	-79.630%
2025-02-10	3.0200	3.2600	3.0200	3.2600	+35.833%	2	398	-83.129%
2025-01-27	2.4000	2.4000	2.4000	2.4000	-4.000%	20	397	-77.083%
2025-01-24	2.5000	2.5000	2.5000	2.5000	-24.012%	20	377	-78.000%
2025-01-10	3.2900	3.2900	3.2900	3.2900	+26.538%	40	367	-83.283%
2024-12-02	2.6000	2.6000	2.6000	2.6000	-13.043%	1	347	-78.846%
2024-11-22	2.9900	2.9900	2.9900	2.9900	-8.000%	4	346	-81.605%
2024-11-05	3.1700	3.2500	3.1700	3.2500	-17.092%	3	348	-83.077%
2024-10-30	3.9200	3.9200	3.9200	3.9200	+1.818%	1	349	-85.969%
2024-10-18	3.8500	3.8500	3.8500	3.8500	-8.333%	2	350	-85.714%
2024-10-10	4.2000	4.2000	4.2000	4.2000	+1.205%	1	350	-86.905%
2024-10-02	4.1500	4.1500	4.1500	4.1500	-5.682%	10	350	-86.747%
2024-10-01	4.4000	4.4000	4.4000	4.4000	-5.376%	1	355	-87.500%
2024-09-27	4.6500	4.6500	4.6500	4.6500	-13.889%	10	354	-88.172%
2024-09-25	5.4000	5.4000	5.4000	5.4000	+1.887%	1	354	-89.815%
2024-09-18	5.3000	5.3000	5.3000	5.3000	+9.278%	1	354	-89.623%
2024-09-03	4.8500	4.8700	4.7500	4.8500	-3.000%	213	353	-88.660%
2024-08-30	5.0000	5.0000	5.0000	5.0000	-3.846%	400	143	-89.000%
2024-08-29	5.2000	5.2000	5.2000	5.2000	-3.704%	1	143	-89.423%
2024-08-28	5.4000	5.4000	5.4000	5.4000	-2.703%	1	142	-89.815%
2024-08-26	5.5500	5.5500	5.5500	5.5500	0.000%	2	142	-90.090%
2024-08-23	5.7500	5.7500	5.5500	5.5500	+6.731%	4	140	-90.090%
2024-08-21	5.2000	5.2000	5.2000	5.2000	+0.971%	1	139	-89.423%
2024-08-20	5.1500	5.1500	5.1500	5.1500	+1.980%	1	138	-89.320%
2024-08-19	5.0000	5.1000	5.0000	5.0500	+1.000%	3	138	-89.109%
2024-08-16	5.0000	5.0000	5.0000	5.0000	-9.091%	200	136	-89.000%
2024-08-14	5.4500	5.5000	5.4500	5.5000	0.000%	101	136	-90.000%
2024-08-13	5.5000	5.5000	5.5000	5.5000	-6.780%	1	35	-90.000%
2024-08-06	5.9000	5.9000	5.9000	5.9000	-1.667%	1	34	-90.678%
2024-08-05	6.0000	6.0000	6.0000	6.0000	+13.208%	15	33	-90.833%
2024-07-30	5.5000	5.5000	5.3000	5.3000	+2.913%	3	36	-89.623%
2024-07-29	5.1500	5.1500	5.1500	5.1500	+0.980%	1	33	-89.320%
2024-07-26	5.5000	5.5000	4.7000	5.1000	-22.727%	16	32	-89.216%
2024-07-25	6.8000	6.8000	6.6000	6.6000	-8.840%	7	27	-91.667%
2024-07-17	7.4000	7.4000	7.2400	7.2400	-15.814%	6	30	-92.403%
2024-07-15	8.6000	8.6000	8.6000	8.6000	+2.381%	1	24	-93.605%
2024-07-11	8.4000	8.4000	8.4000	8.4000	+8.387%	6	23	-93.452%
2024-07-10	7.7500	7.7500	7.7500	7.7500	-13.889%	1	17	-92.903%
2024-07-08	9.0000	9.0000	9.0000	9.0000	0.000%	1	16	-93.889%
2024-07-05	9.0000	9.0000	9.0000	9.0000	0.000%	30	15	-93.889%