Dark

BMY20261218P47
BMY Dec 18 2026 47.00 Put (BMY261218P00047000)
option OPRA

EOD

Jul 20, 2026

0.6900+4.545%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.7100	0.7100	0.6900	0.6900	+4.545%	2	3,301	0.000%
2026-07-17	0.7000	0.7000	0.6600	0.6600	-22.353%	5	3,301	+4.545%
2026-07-16	0.8500	0.8500	0.8500	0.8500	-15.000%	9	3,305	-18.824%
2026-07-15	1.0000	1.0000	0.9700	1.0000	-8.257%	13	3,314	-31.000%
2026-07-14	1.0000	1.0900	0.8500	1.0900	+12.371%	5	3,303	-36.697%
2026-07-13	0.9700	0.9700	0.9700	0.9700	-19.167%	11	3,300	-28.866%
2026-07-10	1.1700	1.2000	1.1700	1.2000	+5.263%	31	3,300	-42.500%
2026-07-08	1.1400	1.1400	1.1400	1.1400	+10.680%	2	3,300	-39.474%
2026-07-07	1.0800	1.0800	1.0200	1.0300	-17.600%	110	3,300	-33.010%
2026-07-06	1.1000	1.2500	1.1000	1.2500	+6.838%	3	3,229	-44.800%
2026-07-02	1.1600	1.1800	1.1400	1.1700	-19.310%	60	3,198	-41.026%
2026-07-01	1.4600	1.4800	1.4100	1.4500	+15.079%	129	3,198	-52.414%
2026-06-30	1.2900	1.2900	1.1900	1.2600	0.000%	297	3,077	-45.238%
2026-06-29	1.2100	1.2900	1.1800	1.2600	-0.787%	321	2,855	-45.238%
2026-06-26	1.4900	1.4900	1.2700	1.2700	-15.333%	59	2,703	-45.669%
2026-06-24	1.5800	1.5800	1.5000	1.5000	-0.662%	2	2,691	-54.000%
2026-06-23	1.5000	1.5100	1.5000	1.5100	-17.033%	11	2,690	-54.305%
2026-06-22	1.8200	1.8200	1.8200	1.8200	-9.901%	2	2,690	-62.088%
2026-06-18	2.1000	2.1200	2.0100	2.0200	+18.824%	33	2,677	-65.842%
2026-06-16	1.7000	1.7000	1.7000	1.7000	+1.190%	75	2,677	-59.412%
2026-06-15	1.6800	1.6800	1.6800	1.6800	+1.818%	1	2,677	-58.929%
2026-06-12	1.6300	1.6500	1.6200	1.6500	+3.125%	8	2,676	-58.182%
2026-06-11	1.7000	1.7000	1.6000	1.6000	-15.344%	11	2,668	-56.875%
2026-06-10	1.7500	1.8900	1.7100	1.8900	+8.000%	17	2,668	-63.492%
2026-06-09	1.7500	1.7500	1.7500	1.7500	-8.377%	10	2,650	-60.571%
2026-06-08	1.6900	2.0100	1.6900	1.9100	+6.704%	4	2,650	-63.874%
2026-06-04	1.7700	1.7900	1.7700	1.7900	-19.369%	199	2,647	-61.453%
2026-06-02	2.1000	2.2300	2.1000	2.2200	+8.293%	91	2,539	-68.919%
2026-06-01	1.9300	2.0600	1.9300	2.0500	+16.477%	74	2,448	-66.341%
2026-05-29	1.7400	1.7600	1.7400	1.7600	+13.548%	45	2,414	-60.795%
2026-05-27	1.5900	1.5900	1.3500	1.5500	+11.511%	18	2,414	-55.484%
2026-05-26	1.4200	1.4300	1.3900	1.3900	+7.752%	36	2,397	-50.360%
2026-05-21	1.3800	1.3800	1.2900	1.2900	-11.644%	30	2,389	-46.512%
2026-05-20	1.4600	1.4600	1.4600	1.4600	-1.351%	2	2,389	-52.740%
2026-05-19	1.5300	1.5400	1.4800	1.4800	-15.909%	41	2,389	-53.378%
2026-05-15	1.7600	1.8000	1.7300	1.7600	+0.571%	1,168	2,389	-60.795%
2026-05-14	1.7500	1.7500	1.7500	1.7500	-13.793%	4	1,397	-60.571%
2026-05-11	1.8500	2.0300	1.8500	2.0300	+9.140%	25	1,397	-66.010%
2026-05-08	1.8200	1.8600	1.8100	1.8600	-2.618%	37	1,382	-62.903%
2026-05-07	1.9100	1.9100	1.9100	1.9100	+5.525%	58	1,345	-63.874%
2026-05-06	1.8100	1.8100	1.8100	1.8100	+6.471%	6	1,287	-61.878%
2026-05-04	1.7300	1.7300	1.7000	1.7000	0.000%	104	1,287	-59.412%
2026-05-01	1.5200	1.7000	1.5200	1.7000	-11.458%	16	1,187	-59.412%
2026-04-15	1.9200	1.9200	1.9200	1.9200	-2.538%	148	1,187	-64.063%
2026-04-13	1.8800	1.9700	1.8800	1.9700	+3.684%	111	1,187	-64.975%
2026-04-06	1.9000	1.9000	1.9000	1.9000	+23.377%	2	1,078	-63.684%
2026-04-01	1.5400	1.5400	1.5400	1.5400	-16.304%	1	1,078	-55.195%
2026-03-31	1.8400	1.8400	1.8400	1.8400	-20.000%	8	1,078	-62.500%
2026-03-24	2.3000	2.3000	2.3000	2.3000	+9.524%	1	1,079	-70.000%
2026-03-23	2.1000	2.1000	2.1000	2.1000	+3.960%	3	1,078	-67.143%
2026-03-19	2.0200	2.0200	2.0200	2.0200	+14.773%	149	1,078	-65.842%
2026-03-09	1.7600	1.7600	1.7600	1.7600	+1.734%	18	930	-60.795%
2026-03-06	1.6000	1.7300	1.6000	1.7300	+8.125%	11	952	-60.116%
2026-03-05	1.5300	1.6300	1.5300	1.6000	+12.676%	12	952	-56.875%
2026-03-04	1.2600	1.4200	1.2600	1.4200	+2.899%	13	961	-51.408%
2026-03-03	1.4000	1.4000	1.3800	1.3800	+2.985%	9	972	-50.000%
2026-03-02	1.3400	1.3400	1.3400	1.3400	-11.842%	2	981	-48.507%
2026-02-27	1.5200	1.6100	1.4400	1.5200	-8.434%	38	983	-54.605%
2026-02-26	1.5800	1.7000	1.5600	1.6600	+2.469%	11	984	-58.434%
2026-02-25	1.4300	1.7300	1.4300	1.6200	+4.516%	44	983	-57.407%
2026-02-24	1.5400	1.5500	1.5400	1.5500	+0.649%	2	983	-55.484%
2026-02-23	1.5400	1.5400	1.5400	1.5400	-5.521%	1	984	-55.195%
2026-02-20	1.6300	1.6300	1.6300	1.6300	+1.875%	1	984	-57.669%
2026-02-13	1.6000	1.6000	1.6000	1.6000	+25.984%	2	984	-56.875%
2026-02-09	1.2700	1.2700	1.2700	1.2700	-26.163%	5	984	-45.669%
2026-02-05	1.6500	1.7200	1.6500	1.7200	-20.737%	3	984	-59.884%
2026-02-03	2.1700	2.1700	2.1700	2.1700	-4.405%	1	985	-68.203%
2026-01-27	2.2700	2.2700	2.2700	2.2700	-8.835%	1	984	-69.604%
2026-01-26	2.5500	2.5500	2.4900	2.4900	-4.598%	49	984	-72.289%
2026-01-23	2.6500	2.6500	2.6100	2.6100	+3.162%	49	935	-73.563%
2026-01-16	2.5300	2.5300	2.5300	2.5300	-4.887%	10	899	-72.727%
2026-01-15	2.5300	2.6700	2.5300	2.6600	+15.152%	501	899	-74.060%
2026-01-14	2.2500	2.3100	2.2500	2.3100	-6.478%	12	981	-70.130%
2026-01-07	2.5000	2.5000	2.3500	2.4700	-11.470%	3	980	-72.065%
2026-01-06	3.0200	3.0200	2.7100	2.7900	-5.424%	27	981	-75.269%
2026-01-05	3.2000	3.2000	2.9500	2.9500	+1.375%	32	950	-76.610%
2026-01-02	3.1400	3.1400	2.9100	2.9100	-1.356%	95	950	-76.289%
2025-12-31	2.9500	2.9500	2.9500	2.9500	+1.027%	1	854	-76.610%
2025-12-30	2.9200	2.9200	2.9200	2.9200	-1.017%	2	854	-76.370%
2025-12-24	2.9500	2.9500	2.9500	2.9500	-1.667%	1	854	-76.610%
2025-12-22	3.0000	3.0000	3.0000	3.0000	-6.250%	2	854	-77.000%
2025-12-19	3.3000	3.3000	3.1000	3.2000	0.000%	22	854	-78.438%
2025-12-17	3.2000	3.2000	3.2000	3.2000	-1.538%	3	854	-78.438%
2025-12-15	3.2500	3.2500	3.2500	3.2500	-10.221%	10	854	-78.769%
2025-12-12	3.6200	3.6200	3.6200	3.6200	-15.023%	3	846	-80.939%
2025-12-09	4.2600	4.2600	4.2600	4.2600	-2.069%	4	846	-83.803%
2025-12-03	4.0000	4.4000	4.0000	4.3500	-14.032%	14	846	-84.138%
2025-11-26	5.0600	5.0600	5.0600	5.0600	-9.319%	1	842	-86.364%
2025-11-24	5.5800	5.5800	5.5800	5.5800	-16.592%	1	842	-87.634%
2025-11-21	6.6900	6.6900	6.6900	6.6900	-1.906%	1	842	-89.686%
2025-11-20	6.7000	6.8200	6.7000	6.8200	+2.556%	7	842	-89.883%
2025-11-19	6.6000	6.6500	6.6000	6.6500	+34.343%	2	848	-89.624%
2025-11-13	4.7500	4.9500	4.7000	4.9500	+3.125%	54	848	-86.061%
2025-11-12	4.8000	4.8000	4.8000	4.8000	-12.727%	1	848	-85.625%
2025-11-11	5.5300	5.5300	5.5000	5.5000	-15.385%	16	848	-87.455%
2025-11-04	6.5000	6.5000	6.5000	6.5000	-19.753%	1	832	-89.385%
2025-10-29	8.1000	8.1000	8.1000	8.1000	+6.439%	2	832	-91.481%
2025-10-20	7.6100	7.6100	7.6100	7.6100	-2.685%	2	832	-90.933%
2025-10-14	7.8200	7.8200	7.8200	7.8200	+9.371%	1	831	-91.176%
2025-10-08	7.1500	7.1500	7.1500	7.1500	+2.143%	10	830	-90.350%
2025-10-07	7.1500	7.1500	7.0000	7.0000	+2.190%	2	819	-90.143%
2025-10-02	6.8500	6.8500	6.8500	6.8500	+14.548%	1	819	-89.927%
2025-10-01	5.8500	5.9800	5.8500	5.9800	-15.656%	36	819	-88.462%
2025-09-22	7.0500	7.0900	7.0500	7.0900	+13.987%	3	818	-90.268%
2025-09-09	6.2200	6.2200	6.2200	6.2200	+16.262%	1	817	-88.907%
2025-08-20	5.3500	5.3500	5.3500	5.3500	-6.957%	2	817	-87.103%
2025-08-19	5.6000	5.7500	5.6000	5.7500	-24.837%	50	818	-88.000%
2025-08-04	7.6000	7.6500	7.6000	7.6500	-2.795%	2	820	-90.980%
2025-07-31	7.7600	8.1100	7.7600	7.8700	+36.870%	4	820	-91.233%
2025-07-23	5.7500	5.7500	5.7500	5.7500	-10.575%	2	819	-88.000%
2025-07-21	6.4300	6.4300	6.4300	6.4300	+1.420%	2	819	-89.269%
2025-07-17	6.2400	6.3400	6.2400	6.3400	+0.158%	2	820	-89.117%
2025-07-09	6.2500	6.3300	6.2500	6.3300	-3.945%	2	820	-89.100%
2025-07-08	6.4800	6.5900	6.4800	6.5900	-5.043%	2	820	-89.530%
2025-07-07	6.6900	6.9400	6.6900	6.9400	+3.737%	2	820	-90.058%
2025-07-03	6.4600	6.6900	6.4600	6.6900	+1.210%	2	820	-89.686%
2025-07-02	6.3300	6.6100	6.3300	6.6100	-8.067%	2	820	-89.561%
2025-07-01	6.9300	7.1900	6.9300	7.1900	-0.964%	2	820	-90.403%
2025-06-30	6.9600	7.2600	6.9600	7.2600	+0.833%	2	820	-90.496%
2025-06-26	6.9800	7.2300	6.9800	7.2000	-1.099%	19	820	-90.417%
2025-06-25	6.8700	7.2800	6.8700	7.2800	+5.051%	2	830	-90.522%
2025-06-24	6.8000	6.9800	6.6100	6.9300	-4.414%	4	829	-90.043%
2025-06-23	7.1300	7.2500	7.1300	7.2500	+2.113%	2	830	-90.483%
2025-06-20	6.8000	7.1000	6.8000	7.1000	0.000%	4	829	-90.282%
2025-05-27	7.1000	7.1000	7.1000	7.1000	+1.284%	2	830	-90.282%
2025-05-21	6.7200	7.0100	6.7200	7.0100	+3.240%	2	830	-90.157%
2025-05-20	6.4700	6.8600	6.4700	6.7900	-2.302%	4	830	-89.838%
2025-05-13	6.6100	6.9500	6.6100	6.9500	+2.507%	2	830	-90.072%
2025-05-12	6.5500	6.7800	6.5500	6.7800	+13.758%	2	830	-89.823%
2025-05-05	5.7700	5.9600	5.7700	5.9600	+0.506%	2	830	-88.423%
2025-05-02	5.6900	5.9300	5.6900	5.9300	-6.614%	4	830	-88.364%
2025-04-16	6.0800	6.3500	6.0800	6.3500	0.000%	10	830	-89.134%
2025-04-11	6.3500	6.3500	6.3500	6.3500	+12.389%	2	837	-89.134%
2025-04-08	5.6500	5.6500	5.6500	5.6500	+31.395%	1	837	-87.788%
2025-04-04	4.3000	4.3000	4.3000	4.3000	+13.158%	6	838	-83.953%
2025-02-21	3.8000	3.8000	3.8000	3.8000	-6.173%	10	841	-81.842%
2025-02-19	4.0500	4.0500	4.0500	4.0500	+16.046%	5	846	-82.963%
2025-02-06	3.4900	3.4900	3.4900	3.4900	+16.333%	1	846	-80.229%
2025-02-04	3.0000	3.0000	3.0000	3.0000	-3.226%	1	846	-77.000%
2025-01-30	3.1000	3.1000	3.1000	3.1000	-12.921%	10	819	-77.742%
2025-01-21	3.5600	3.5600	3.5600	3.5600	-2.466%	16	819	-80.618%
2025-01-06	3.6000	3.6500	3.6000	3.6500	+7.038%	3	819	-81.096%
2024-12-09	3.4100	3.4100	3.4100	3.4100	+22.222%	1	818	-79.765%
2024-11-11	2.8900	3.0900	2.7900	2.7900	-28.093%	11	818	-75.269%
2024-11-06	3.7000	3.8800	3.7000	3.8800	-3.000%	2	810	-82.216%
2024-11-04	3.9800	4.0000	3.9800	4.0000	+1.266%	3	810	-82.750%
2024-10-31	3.9500	3.9500	3.9500	3.9500	-15.957%	5	811	-82.532%
2024-10-29	4.7000	4.7000	4.7000	4.7000	-27.245%	5	811	-85.319%
2024-09-17	6.4600	6.4600	6.4600	6.4600	-2.857%	1	811	-89.319%
2024-09-12	6.7000	6.7000	6.6500	6.6500	+3.906%	250	810	-89.624%
2024-09-09	6.4000	6.4000	6.4000	6.4000	+8.475%	2	832	-89.219%
2024-09-04	5.9000	5.9100	5.9000	5.9000	0.000%	30	830	-88.305%
2024-08-30	5.9000	5.9000	5.9000	5.9000	-2.479%	40	780	-88.305%
2024-08-29	6.2000	6.2000	6.0500	6.0500	-1.626%	100	780	-88.595%
2024-08-28	6.1000	6.1500	6.1000	6.1500	-5.385%	100	683	-88.780%
2024-08-26	6.5000	6.5000	6.5000	6.5000	+7.438%	1	583	-89.385%
2024-08-15	6.0500	6.0500	6.0500	6.0500	-13.695%	10	582	-88.595%
2024-08-08	7.0100	7.0100	7.0100	7.0100	+8.179%	2	572	-90.157%
2024-07-31	6.4800	6.4800	6.4800	6.4800	+3.680%	15	570	-89.352%
2024-07-30	6.2500	6.2500	6.2500	6.2500	+8.696%	1	555	-88.960%
2024-07-29	5.7500	5.7500	5.7500	5.7500	-4.167%	1	555	-88.000%
2024-07-26	6.0000	6.0000	6.0000	6.0000	-20.000%	4	554	-88.500%
2024-07-25	7.5000	7.5000	7.5000	7.5000	-21.053%	2	554	-90.800%
2024-07-11	9.5000	9.5000	9.5000	9.5000	-0.524%	50	552	-92.737%
2024-07-10	9.8000	9.8000	9.4000	9.5500	-1.850%	510	502	-92.775%
2024-07-02	9.7300	9.7300	9.7300	9.7300	0.000%	1	1	-92.909%