Dark

BMY20261218P50
BMY Dec 18 2026 50.00 Put (BMY261218P00050000)
option OPRA

EOD

Jul 20, 2026

1.27+0.794%(+0.01)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.1300	1.2700	1.1300	1.2700	+0.794%	39	6,720	0.000%
2026-07-17	1.1300	1.2600	1.0500	1.2600	-3.077%	23	6,682	+0.794%
2026-07-16	1.4200	1.4200	1.3000	1.3000	-16.129%	19	6,675	-2.308%
2026-07-15	1.5200	1.5800	1.4900	1.5500	-11.932%	109	6,668	-18.065%
2026-07-14	1.6600	1.7600	1.6600	1.7600	+18.121%	33	6,602	-27.841%
2026-07-13	1.6100	1.6100	1.4900	1.4900	-16.760%	16	6,569	-14.765%
2026-07-10	1.7900	1.7900	1.7900	1.7900	+2.874%	2	6,568	-29.050%
2026-07-09	1.7400	1.7400	1.7400	1.7400	-1.136%	1	6,568	-27.011%
2026-07-08	1.7800	1.7800	1.7400	1.7600	+3.529%	35	6,567	-27.841%
2026-07-07	1.7100	1.7100	1.6400	1.7000	-15.842%	39	6,531	-25.294%
2026-07-06	2.0000	2.0200	2.0000	2.0200	+7.447%	15	6,492	-37.129%
2026-07-02	1.8200	1.8800	1.8000	1.8800	-16.814%	110	6,368	-32.447%
2026-07-01	2.2600	2.2600	2.2600	2.2600	+22.162%	1	6,368	-43.805%
2026-06-30	1.8700	1.8800	1.8200	1.8500	-2.116%	19	6,367	-31.351%
2026-06-29	1.8500	1.9100	1.8500	1.8900	-1.563%	8	6,358	-32.804%
2026-06-26	1.9100	1.9200	1.9000	1.9200	-17.949%	9	6,357	-33.854%
2026-06-25	2.3300	2.3700	2.3000	2.3400	-6.024%	41	6,359	-45.726%
2026-06-24	2.3700	2.6100	2.3700	2.4900	+7.328%	66	6,330	-48.996%
2026-06-23	2.4800	2.5000	2.3200	2.3200	-15.018%	51	6,330	-45.259%
2026-06-22	2.9100	2.9100	2.7300	2.7300	-9.000%	14	6,334	-53.480%
2026-06-18	2.9300	3.2000	2.9300	3.0000	+13.636%	19	6,320	-57.667%
2026-06-17	2.4400	2.6400	2.4000	2.6400	+2.724%	111	6,320	-51.894%
2026-06-16	2.5600	2.5900	2.5100	2.5700	-1.533%	7	6,209	-50.584%
2026-06-15	2.5400	2.6100	2.5400	2.6100	+8.299%	51	6,203	-51.341%
2026-06-12	2.5000	2.5000	2.3800	2.4100	-2.429%	34	6,178	-47.303%
2026-06-11	2.4200	2.4700	2.4200	2.4700	-10.182%	12	6,185	-48.583%
2026-06-10	2.6900	2.7900	2.6900	2.7500	+2.612%	17	6,186	-53.818%
2026-06-09	2.7700	2.7700	2.6800	2.6800	-0.741%	2	6,186	-52.612%
2026-06-08	2.5800	2.7100	2.5800	2.7000	+16.379%	4	6,187	-52.963%
2026-06-05	2.5000	2.5000	2.3100	2.3200	-14.074%	5	6,185	-45.259%
2026-06-04	2.7000	2.7000	2.7000	2.7000	-12.903%	1	6,182	-52.963%
2026-06-03	3.1000	3.2000	3.1000	3.1000	-3.125%	6	6,181	-59.032%
2026-06-02	3.1000	3.3500	3.1000	3.2000	+9.589%	61	6,175	-60.313%
2026-06-01	2.8000	3.0500	2.8000	2.9200	+14.063%	13	6,123	-56.507%
2026-05-29	2.5600	2.5600	2.5600	2.5600	+2.400%	1	6,110	-50.391%
2026-05-28	2.4200	2.5000	2.4200	2.5000	+14.155%	15	6,109	-49.200%
2026-05-27	2.3000	2.3000	2.0500	2.1900	+4.785%	101	6,094	-42.009%
2026-05-26	2.1000	2.1200	2.0900	2.0900	+18.079%	63	5,989	-39.234%
2026-05-22	1.8400	1.9200	1.7700	1.7700	-3.804%	4,653	1,721	-28.249%
2026-05-21	2.1700	2.1700	1.8400	1.8400	-14.419%	63	1,682	-30.978%
2026-05-20	2.1500	2.2100	2.1400	2.1500	0.000%	150	1,682	-40.930%
2026-05-19	2.1700	2.2300	2.1500	2.1500	-16.988%	45	1,642	-40.930%
2026-05-15	2.5600	2.5900	2.5400	2.5900	+1.969%	59	1,642	-50.965%
2026-05-14	2.5500	2.5600	2.5400	2.5400	-3.053%	39	1,587	-50.000%
2026-05-12	2.6200	2.6200	2.6200	2.6200	-0.758%	1	1,558	-51.527%
2026-05-08	2.6900	2.6900	2.6400	2.6400	-4.693%	64	1,558	-51.894%
2026-05-07	2.7700	2.7700	2.7700	2.7700	+5.323%	1	1,494	-54.152%
2026-05-06	2.5800	2.7000	2.5800	2.6300	+1.544%	60	1,494	-51.711%
2026-05-05	2.5000	2.6800	2.5000	2.5900	-0.385%	25	1,462	-50.965%
2026-05-04	2.5100	2.6000	2.4500	2.6000	+11.111%	193	1,451	-51.154%
2026-05-01	2.2400	2.3400	2.2400	2.3400	+10.377%	4	1,443	-45.726%
2026-04-30	2.1200	2.1200	2.1200	2.1200	-13.469%	1	1,443	-40.094%
2026-04-24	2.4500	2.4500	2.4500	2.4500	+6.987%	3	1,443	-48.163%
2026-04-20	2.2900	2.2900	2.2900	2.2900	+7.009%	5	1,443	-44.541%
2026-04-17	2.1400	2.1400	2.1400	2.1400	-16.078%	1	1,443	-40.654%
2026-04-16	2.5500	2.5500	2.5500	2.5500	-3.774%	6	1,443	-50.196%
2026-04-15	2.6500	2.6500	2.6500	2.6500	+6.000%	2	1,437	-52.075%
2026-04-14	2.5000	2.5000	2.5000	2.5000	-9.091%	1	1,437	-49.200%
2026-04-13	2.7500	2.7500	2.7500	2.7500	+7.843%	2	1,437	-53.818%
2026-04-08	2.5700	2.5700	2.5500	2.5500	-6.593%	6	1,437	-50.196%
2026-04-07	2.7300	2.7300	2.7300	2.7300	+19.214%	2	1,437	-53.480%
2026-04-02	2.2900	2.2900	2.2900	2.2900	+2.232%	1	1,437	-44.541%
2026-04-01	2.2000	2.2600	2.2000	2.2400	-10.040%	80	1,437	-43.304%
2026-03-31	2.5000	2.5000	2.4600	2.4900	-9.783%	18	1,371	-48.996%
2026-03-30	2.7500	2.7600	2.7500	2.7600	-4.828%	2	1,357	-53.986%
2026-03-19	2.7600	2.9000	2.7600	2.9000	+13.725%	147	1,358	-56.207%
2026-03-16	2.5500	2.5500	2.5500	2.5500	-5.204%	2	1,220	-50.196%
2026-03-12	2.5600	2.6900	2.5600	2.6900	+9.796%	6	1,222	-52.788%
2026-03-11	2.4500	2.4500	2.4500	2.4500	+0.823%	1	1,222	-48.163%
2026-03-09	2.4300	2.4300	2.4300	2.4300	+1.250%	7	1,222	-47.737%
2026-03-06	2.3400	2.4000	2.2900	2.4000	+5.263%	6	1,229	-47.083%
2026-03-05	1.9600	2.2800	1.9600	2.2800	+18.750%	7	1,230	-44.298%
2026-03-04	1.8600	2.0100	1.8600	1.9200	-10.280%	22	1,233	-33.854%
2026-03-03	2.0500	2.2700	1.9900	2.1400	+10.309%	107	1,230	-40.654%
2026-03-02	1.9000	1.9400	1.9000	1.9400	-0.513%	4	1,229	-34.536%
2026-02-27	2.1500	2.3100	1.9500	1.9500	-14.847%	36	1,231	-34.872%
2026-02-26	2.3200	2.3800	2.1200	2.2900	+2.232%	30	1,222	-44.541%
2026-02-25	2.1600	2.3300	2.1600	2.2400	+6.667%	22	1,228	-43.304%
2026-02-24	2.0600	2.1000	2.0600	2.1000	-10.638%	2	1,228	-39.524%
2026-02-19	2.3500	2.3500	2.3500	2.3500	+3.982%	2	1,229	-45.957%
2026-02-18	2.2600	2.2600	2.2600	2.2600	-4.641%	2	1,229	-43.805%
2026-02-17	2.3700	2.3700	2.3700	2.3700	+3.043%	1	1,229	-46.414%
2026-02-13	2.2000	2.3000	2.2000	2.3000	+4.545%	4	1,228	-44.783%
2026-02-09	2.1200	2.2000	2.1200	2.2000	+6.796%	7	1,228	-42.273%
2026-02-06	2.1500	2.2100	2.0600	2.0600	-14.167%	6	1,223	-38.350%
2026-02-05	2.4000	2.4000	2.4000	2.4000	-15.194%	1	1,226	-47.083%
2026-02-04	3.0500	3.1100	2.8300	2.8300	-8.710%	53	1,226	-55.124%
2026-02-03	3.1500	3.1500	3.1000	3.1000	-5.488%	16	1,225	-59.032%
2026-02-02	3.2000	3.2800	3.2000	3.2800	-7.606%	5	1,237	-61.280%
2026-01-28	3.4000	3.6000	3.4000	3.5500	+5.970%	885	1,238	-64.225%
2026-01-27	3.2000	3.3500	3.2000	3.3500	-9.459%	10	455	-62.090%
2026-01-23	3.7000	3.7000	3.7000	3.7000	-5.128%	2	455	-65.676%
2026-01-20	3.8700	3.9000	3.8000	3.9000	+11.429%	70	455	-67.436%
2026-01-16	3.4300	3.5000	3.4300	3.5000	+1.449%	20	425	-63.714%
2026-01-15	3.4000	3.4500	3.4000	3.4500	-1.429%	2	425	-63.188%
2026-01-13	3.5000	3.5000	3.5000	3.5000	+6.061%	1	423	-63.714%
2026-01-08	3.2000	3.3000	3.1900	3.3000	-12.234%	25	423	-61.515%
2026-01-06	3.7600	3.7600	3.7600	3.7600	-6.000%	2	422	-66.223%
2025-12-31	4.1000	4.1000	4.0000	4.0000	-3.614%	15	433	-68.250%
2025-12-30	4.1500	4.1500	4.1500	4.1500	-3.037%	2	433	-69.398%
2025-12-23	4.3000	4.3000	4.2800	4.2800	+0.706%	3	433	-70.327%
2025-12-22	4.2000	4.2500	4.0500	4.2500	-6.388%	4	433	-70.118%
2025-12-19	4.4200	4.5400	4.4200	4.5400	+5.093%	2	433	-72.026%
2025-12-17	4.4000	4.4000	4.3200	4.3200	-1.818%	4	434	-70.602%
2025-12-16	4.4000	4.4000	4.4000	4.4000	+1.149%	1	431	-71.136%
2025-12-15	4.4100	4.4100	4.3500	4.3500	-13.000%	22	430	-70.805%
2025-12-12	5.0500	5.0500	4.9500	5.0000	-7.407%	4	427	-74.600%
2025-12-11	5.4000	5.4000	5.4000	5.4000	+7.143%	15	426	-76.481%
2025-12-05	5.0400	5.0400	5.0400	5.0400	-5.263%	1	411	-74.802%
2025-12-04	5.4300	5.4300	5.1800	5.3200	-20.715%	12	411	-76.128%
2025-12-02	6.7100	6.7100	6.7100	6.7100	+5.669%	2	422	-81.073%
2025-11-26	6.4000	6.4000	6.3200	6.3500	-3.788%	21	412	-80.000%
2025-11-25	6.6000	6.6000	6.6000	6.6000	-4.899%	15	412	-80.758%
2025-11-24	6.9400	6.9400	6.9400	6.9400	+8.100%	10	397	-81.700%
2025-11-13	6.5000	6.5000	6.4200	6.4200	-1.231%	2	397	-80.218%
2025-11-12	6.6000	6.6000	6.2700	6.5000	-6.475%	150	397	-80.462%
2025-11-11	7.0500	7.0500	6.9500	6.9500	-29.442%	13	296	-81.727%
2025-10-27	9.8500	9.8500	9.8500	9.8500	+1.026%	2	303	-87.107%
2025-10-14	9.7500	9.7500	9.7500	9.7500	+7.735%	1	303	-86.974%
2025-10-07	9.2200	9.2200	9.0500	9.0500	+4.383%	6	304	-85.967%
2025-10-06	8.6700	8.6700	8.6700	8.6700	-0.115%	1	304	-85.352%
2025-10-02	8.6800	8.6800	8.6800	8.6800	+13.464%	5	304	-85.369%
2025-10-01	7.5500	7.6500	7.5500	7.6500	-18.006%	59	300	-83.399%
2025-09-29	9.3300	9.3300	9.3300	9.3300	-6.607%	2	280	-86.388%
2025-09-25	9.7500	10.0000	9.7500	9.9900	+18.365%	3	280	-87.287%
2025-09-16	8.1500	8.4400	8.1500	8.4400	+1.687%	29	278	-84.953%
2025-09-15	8.3000	8.3000	8.3000	8.3000	+5.196%	5	304	-84.699%
2025-09-09	7.7800	7.8900	7.7800	7.8900	+2.070%	2	304	-83.904%
2025-09-04	7.7300	7.7300	7.7300	7.7300	+0.390%	2	304	-83.571%
2025-08-29	7.7000	7.7000	7.7000	7.7000	-16.486%	1	304	-83.506%
2025-08-04	9.1200	9.2200	9.1200	9.2200	+14.392%	2	304	-86.226%
2025-07-30	8.0600	8.0600	8.0600	8.0600	+13.521%	10	304	-84.243%
2025-07-24	7.1000	7.1000	7.1000	7.1000	-13.309%	1	304	-82.113%
2025-07-08	8.0800	8.1900	8.0800	8.1900	-4.545%	2	303	-84.493%
2025-07-07	8.4200	8.5800	8.4200	8.5800	+3.498%	2	303	-85.198%
2025-07-03	7.9900	8.2900	7.9900	8.2900	+0.363%	2	302	-84.680%
2025-07-02	8.0100	8.2600	8.0100	8.2600	-7.709%	2	302	-84.625%
2025-07-01	8.6300	8.9500	8.6300	8.9500	+4.070%	2	302	-85.810%
2025-06-26	8.6300	8.8600	8.6000	8.6000	-3.803%	17	302	-85.233%
2025-06-25	8.5900	8.9400	8.5900	8.9400	+3.953%	2	304	-85.794%
2025-06-24	8.3500	8.6000	8.3500	8.6000	-0.348%	2	303	-85.233%
2025-06-20	8.4500	8.6300	8.4500	8.6300	+7.875%	4	303	-85.284%
2025-06-06	8.0000	8.0000	8.0000	8.0000	-7.085%	2	303	-84.125%
2025-05-21	8.3600	8.6100	8.3600	8.6100	+3.860%	2	303	-85.250%
2025-05-20	8.0600	8.2900	8.0600	8.2900	-2.356%	2	303	-84.680%
2025-05-13	8.1200	8.4900	8.1200	8.4900	+8.015%	2	303	-85.041%
2025-05-12	7.8600	7.8600	7.8600	7.8600	-10.682%	25	303	-83.842%
2025-05-08	8.7000	8.8000	8.7000	8.8000	+15.789%	2	291	-85.568%
2025-05-01	7.6000	7.6000	7.6000	7.6000	-10.588%	1	291	-83.289%
2025-04-23	8.5000	8.5000	8.5000	8.5000	+11.111%	1	291	-85.059%
2025-04-17	7.6500	7.6500	7.6500	7.6500	+11.354%	50	291	-83.399%
2025-04-14	7.2000	7.2000	6.8700	6.8700	-15.394%	2	291	-81.514%
2025-04-10	8.1200	8.1200	8.1200	8.1200	-7.727%	1	291	-84.360%
2025-04-09	8.8000	8.8000	8.8000	8.8000	+37.500%	12	291	-85.568%
2025-04-07	6.4000	6.4000	6.4000	6.4000	+47.465%	110	303	-80.156%
2025-03-26	4.3800	4.3900	4.3400	4.3400	+11.282%	10	352	-70.737%
2025-03-20	3.9000	3.9000	3.9000	3.9000	-8.235%	3	362	-67.436%
2025-02-27	4.2500	4.2500	4.2500	4.2500	-11.642%	20	362	-70.118%
2025-02-10	4.8100	4.8100	4.8100	4.8100	+21.772%	10	362	-73.597%
2025-01-28	3.9500	3.9500	3.9500	3.9500	+5.333%	100	352	-67.848%
2025-01-24	3.7500	3.7500	3.7500	3.7500	-18.122%	4	373	-66.133%
2025-01-21	4.5800	4.5800	4.5800	4.5800	-13.585%	1	373	-72.271%
2024-12-31	5.3000	5.3000	5.3000	5.3000	+2.515%	1	375	-76.038%
2024-12-20	5.1700	5.1700	5.1700	5.1700	+7.708%	1	375	-75.435%
2024-12-17	5.0000	5.0000	4.8000	4.8000	-9.774%	2	376	-73.542%
2024-12-16	5.1000	5.3200	5.1000	5.3200	+14.409%	21	376	-76.128%
2024-12-11	4.6500	4.6500	4.6500	4.6500	+3.333%	2	372	-72.688%
2024-11-19	4.5000	4.5000	4.5000	4.5000	+7.143%	5	370	-71.778%
2024-11-14	4.2000	4.2000	4.2000	4.2000	+35.484%	2	365	-69.762%
2024-11-11	3.1000	3.1000	3.1000	3.1000	-39.922%	50	363	-59.032%
2024-11-01	5.1600	5.1600	5.1600	5.1600	-12.542%	2	313	-75.388%
2024-10-29	5.8000	5.9000	5.8000	5.9000	+6.306%	20	313	-78.475%
2024-10-23	5.7000	5.7000	5.5500	5.5500	-0.893%	7	303	-77.117%
2024-10-17	5.6000	5.6000	5.6000	5.6000	-6.667%	1	303	-77.321%
2024-10-11	6.1300	6.1300	6.0000	6.0000	-13.295%	100	303	-78.833%
2024-09-30	6.9200	6.9200	6.9200	6.9200	+2.519%	3	256	-81.647%
2024-09-27	6.7000	6.7500	6.7000	6.7500	-12.109%	20	256	-81.185%
2024-09-19	7.6800	7.6800	7.6800	7.6800	-8.571%	3	266	-83.464%
2024-09-16	8.2100	8.4600	8.2100	8.4000	+5.000%	200	266	-84.881%
2024-09-13	8.0200	8.0200	8.0000	8.0000	-3.614%	222	385	-84.125%
2024-09-12	8.3000	8.3000	8.3000	8.3000	+4.403%	100	274	-84.699%
2024-09-11	7.9500	7.9500	7.9500	7.9500	+7.432%	2	174	-84.025%
2024-09-04	7.2000	7.4000	7.2000	7.4000	+5.714%	38	172	-82.838%
2024-09-03	6.7500	7.0000	6.7500	7.0000	+0.575%	63	136	-81.857%
2024-08-30	6.9900	6.9900	6.9600	6.9600	-7.815%	100	28	-81.753%
2024-08-28	7.4200	7.5500	7.4200	7.5500	-9.036%	6	28	-83.179%
2024-08-27	8.0000	8.3000	8.0000	8.3000	+3.750%	239	24	-84.699%
2024-08-26	7.5000	8.0000	7.5000	8.0000	+11.111%	64	185	-84.125%
2024-08-19	7.2000	7.2000	7.2000	7.2000	-5.882%	100	122	-82.361%
2024-08-13	7.7900	7.7900	7.6500	7.6500	-10.000%	6	122	-83.399%
2024-08-12	8.5000	8.5000	8.5000	8.5000	+4.039%	2	116	-85.059%
2024-08-01	8.1700	8.1700	8.1700	8.1700	+1.998%	1	116	-84.455%
2024-07-31	8.0100	8.0100	8.0100	8.0100	-0.866%	1	115	-84.145%
2024-07-30	8.0800	8.0800	8.0800	8.0800	+16.259%	1	115	-84.282%
2024-07-29	7.0000	7.0900	6.9500	6.9500	-6.711%	102	115	-81.727%
2024-07-26	7.5000	7.9600	7.1500	7.4500	-20.745%	216	116	-82.953%
2024-07-25	9.3500	9.4000	9.3500	9.4000	-5.051%	2	10	-86.489%
2024-07-24	10.3000	10.3000	9.9000	9.9000	-8.756%	3	9	-87.172%
2024-07-23	10.8500	10.8500	10.8500	10.8500	+1.592%	1	10	-88.295%
2024-07-18	10.6800	10.6800	10.6800	10.6800	-11.443%	2	9	-88.109%
2024-07-08	12.0600	12.0600	12.0600	12.0600	-0.166%	1	7	-89.469%
2024-07-05	12.0800	12.0800	12.0800	12.0800	+5.779%	2	7	-89.487%
2024-07-02	11.7500	12.0000	11.4200	11.4200	0.000%	6	6	-88.879%