Dark

BMY20261218P55
BMY Dec 18 2026 55.00 Put (BMY261218P00055000)
option OPRA

EOD

Jul 20, 2026

2.62+2.745%(+0.07)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	2.3900	2.6200	2.3800	2.6200	+2.745%	10	7,929	0.000%
2026-07-16	2.7600	2.7600	2.5500	2.5500	-17.742%	64	7,921	+2.745%
2026-07-15	3.3000	3.3000	3.1000	3.1000	+3.333%	11	7,859	-15.484%
2026-07-14	3.0000	3.0000	3.0000	3.0000	+3.093%	1	7,859	-12.667%
2026-07-13	2.9100	2.9100	2.9100	2.9100	-22.400%	2	7,859	-9.966%
2026-07-06	3.8700	3.8700	3.7500	3.7500	+4.167%	16	7,857	-30.133%
2026-07-02	3.5400	3.6000	3.5400	3.6000	-13.253%	6	7,849	-27.222%
2026-07-01	4.1500	4.2500	4.0500	4.1500	+9.211%	127	7,849	-36.867%
2026-06-29	3.6000	3.8000	3.6000	3.8000	+1.333%	115	7,859	-31.053%
2026-06-26	3.8500	3.9000	3.7500	3.7500	-14.773%	78	7,858	-30.133%
2026-06-25	4.3500	4.4000	4.2500	4.4000	0.000%	121	7,858	-40.455%
2026-06-24	4.4000	4.4000	4.4000	4.4000	-1.124%	2	7,858	-40.455%
2026-06-23	4.5500	4.5500	4.4500	4.4500	-11.881%	22	7,858	-41.124%
2026-06-22	5.5400	5.5400	5.0500	5.0500	-8.514%	150	7,855	-48.119%
2026-06-18	5.2000	5.5200	5.2000	5.5200	+12.653%	21	7,855	-52.536%
2026-06-17	4.8500	4.9000	4.8500	4.9000	+7.692%	14	7,855	-46.531%
2026-06-16	4.5500	4.5500	4.5500	4.5500	-3.191%	1	7,855	-42.418%
2026-06-10	5.0000	5.0000	4.4500	4.7000	-1.053%	3	7,855	-44.255%
2026-06-09	4.7500	4.8000	4.7500	4.7500	+5.556%	6	7,855	-44.842%
2026-06-08	4.5000	4.5000	4.5000	4.5000	+3.448%	3	7,851	-41.778%
2026-06-05	4.2000	4.3500	4.1300	4.3500	-9.563%	24	7,851	-39.770%
2026-06-04	4.7500	4.8100	4.7500	4.8100	-9.925%	14	7,849	-45.530%
2026-06-03	5.5500	5.5500	5.3400	5.3400	-3.085%	247	7,848	-50.936%
2026-06-02	5.3300	5.5100	5.3300	5.5100	+4.952%	16	7,848	-52.450%
2026-06-01	4.2500	5.2900	4.2500	5.2500	+16.667%	23	7,848	-50.095%
2026-05-29	4.4000	4.5000	4.4000	4.5000	+1.124%	251	7,846	-41.778%
2026-05-28	4.4000	4.6800	4.3500	4.4500	+14.103%	2,769	7,590	-41.124%
2026-05-26	3.9000	3.9500	3.8500	3.9000	+6.849%	30	4,926	-32.821%
2026-05-21	3.8000	3.8000	3.6500	3.6500	-6.650%	30	4,906	-28.219%
2026-05-20	3.8900	4.0000	3.8500	3.9100	-3.457%	173	4,906	-32.992%
2026-05-18	3.9500	4.0500	3.9200	4.0500	-8.989%	6	4,821	-35.309%
2026-05-15	4.4500	4.4500	4.4500	4.4500	-2.838%	1	4,821	-41.124%
2026-05-13	4.5800	4.5800	4.5800	4.5800	0.000%	1	4,822	-42.795%
2026-05-12	4.5800	4.5800	4.5600	4.5800	-9.307%	3	4,822	-42.795%
2026-05-11	4.9500	5.0500	4.9500	5.0500	+7.447%	12	4,822	-48.119%
2026-05-08	4.6900	4.7000	4.6900	4.7000	+2.174%	6	4,822	-44.255%
2026-05-07	4.6300	4.9500	4.6000	4.6000	0.000%	778	4,822	-43.043%
2026-05-06	4.5000	4.6000	4.3000	4.6000	+1.099%	363	4,823	-43.043%
2026-05-05	4.4700	4.5500	4.4700	4.5500	+3.409%	13	4,823	-42.418%
2026-05-04	4.5200	4.5200	4.4000	4.4000	+12.821%	2	4,823	-40.455%
2026-04-22	3.9000	3.9000	3.9000	3.9000	-2.010%	5	4,823	-32.821%
2026-04-21	3.9000	3.9800	3.9000	3.9800	+7.568%	4	4,822	-34.171%
2026-04-17	3.7000	3.7000	3.7000	3.7000	-14.943%	29	4,822	-29.189%
2026-04-15	4.3500	4.3500	4.3500	4.3500	+1.163%	10	4,813	-39.770%
2026-04-14	4.3000	4.3000	4.3000	4.3000	-5.495%	4	4,813	-39.070%
2026-04-13	4.5500	4.5500	4.5500	4.5500	+7.059%	1	4,813	-42.418%
2026-04-10	4.2500	4.2500	4.2500	4.2500	-1.163%	1	4,813	-38.353%
2026-04-07	4.4000	4.4000	4.3000	4.3000	+0.939%	2	4,812	-39.070%
2026-04-02	4.2000	4.2600	4.1400	4.2600	+14.209%	308	4,512	-38.498%
2026-04-01	3.7300	3.7300	3.7300	3.7300	-15.420%	1	4,512	-29.759%
2026-03-30	4.3700	4.4300	4.3600	4.4100	-1.342%	22	4,512	-40.590%
2026-03-27	4.4700	4.4700	4.4700	4.4700	-2.826%	2	4,512	-41.387%
2026-03-25	4.7000	4.7000	4.6000	4.6000	-9.627%	23	4,514	-43.043%
2026-03-24	5.1300	5.1300	5.0900	5.0900	+0.593%	28	4,492	-48.527%
2026-03-23	5.0600	5.0600	5.0600	5.0600	-0.784%	1	4,492	-48.221%
2026-03-20	5.1500	5.1500	4.8600	5.1000	+7.368%	22	4,491	-48.627%
2026-03-19	4.6000	4.7500	4.5500	4.7500	+11.765%	114	4,491	-44.842%
2026-03-16	4.2500	4.2500	4.2500	4.2500	+5.459%	2	4,491	-38.353%
2026-03-12	4.4900	4.7800	3.9000	4.0300	-0.494%	101	4,489	-34.988%
2026-03-09	4.0500	4.0500	4.0500	4.0500	+3.846%	17	4,518	-35.309%
2026-03-06	3.9000	3.9000	3.9000	3.9000	+2.632%	13	4,536	-32.821%
2026-03-05	3.8000	3.8000	3.8000	3.8000	+15.152%	15	4,549	-31.053%
2026-03-04	3.3000	3.3000	3.3000	3.3000	0.000%	15	4,564	-20.606%
2026-03-03	3.3000	3.3000	3.3000	3.3000	+3.125%	15	4,579	-20.606%
2026-03-02	3.2600	3.2600	3.2000	3.2000	-9.859%	122	4,579	-18.125%
2026-02-27	3.5500	3.5500	3.5500	3.5500	+2.899%	1	4,504	-26.197%
2026-02-25	3.4500	3.4500	3.4500	3.4500	-6.757%	1	4,429	-24.058%
2026-02-24	3.6200	3.7000	3.5000	3.7000	-0.538%	2,652	4,429	-29.189%
2026-02-23	3.6900	3.8000	3.6900	3.7200	+0.541%	11	1,887	-29.570%
2026-02-12	3.7000	3.7000	3.7000	3.7000	-5.128%	26	1,886	-29.189%
2026-02-11	3.6800	3.9000	3.6800	3.9000	-2.500%	2	1,860	-32.821%
2026-02-10	4.0000	4.0000	4.0000	4.0000	+5.263%	250	1,859	-34.500%
2026-02-09	3.7000	3.9100	3.7000	3.8000	+11.765%	103	1,783	-31.053%
2026-02-06	3.5000	3.7000	3.2700	3.4000	-21.659%	1,497	1,726	-22.941%
2026-02-05	4.3500	4.3500	3.8000	4.3400	-12.323%	475	836	-39.631%
2026-02-04	4.9500	4.9500	4.9500	4.9500	-12.389%	1	598	-47.071%
2026-01-27	5.6500	5.6500	5.6500	5.6500	-2.586%	1	597	-53.628%
2026-01-26	5.8000	5.8000	5.8000	5.8000	-5.844%	1	598	-54.828%
2026-01-21	6.1600	6.1600	6.1600	6.1600	+10.000%	4	597	-57.468%
2026-01-16	5.5000	5.6500	5.5000	5.6000	+2.752%	333	271	-53.214%
2026-01-15	5.5500	5.5500	5.4500	5.4500	-3.540%	2	271	-51.927%
2026-01-14	5.6500	5.6500	5.6500	5.6500	+2.727%	25	272	-53.628%
2026-01-08	5.2000	5.5000	5.2000	5.5000	-10.569%	14	247	-52.364%
2026-01-06	6.1500	6.1500	6.1500	6.1500	-8.209%	3	238	-57.398%
2026-01-02	6.6000	6.7000	6.5500	6.7000	+2.290%	50	235	-60.896%
2025-12-31	6.5400	6.5500	6.3500	6.5500	+1.550%	21	187	-60.000%
2025-12-30	6.4500	6.4500	6.4500	6.4500	+0.781%	30	187	-59.380%
2025-12-29	6.4500	6.5000	6.4000	6.4000	+0.787%	11	157	-59.063%
2025-12-24	6.3500	6.3500	6.3500	6.3500	-3.053%	6	157	-58.740%
2025-12-23	6.8000	6.8000	6.5500	6.5500	+1.550%	79	157	-60.000%
2025-12-22	6.5000	6.5500	6.4500	6.4500	-4.444%	36	129	-59.380%
2025-12-19	6.9000	6.9000	6.7500	6.7500	-5.594%	31	130	-61.185%
2025-12-18	7.2000	7.2000	7.1500	7.1500	+7.519%	8	99	-63.357%
2025-12-17	6.8000	6.8000	6.6500	6.6500	-0.746%	17	100	-60.602%
2025-12-15	6.7500	6.7500	6.7000	6.7000	-10.067%	3	86	-60.896%
2025-12-12	7.4500	7.4500	7.4500	7.4500	-5.696%	1	83	-64.832%
2025-12-05	7.5000	7.9000	7.5000	7.9000	-5.389%	3	83	-66.835%
2025-12-04	8.3100	8.3500	8.3100	8.3500	-30.301%	13	85	-68.623%
2025-11-21	11.9800	11.9800	11.9800	11.9800	+4.720%	1	96	-78.130%
2025-10-01	11.2100	11.4400	11.2100	11.4400	-7.667%	2	96	-77.098%
2025-09-22	12.2800	12.3900	12.2800	12.3900	+22.069%	2	95	-78.854%
2025-08-20	10.1500	10.1500	10.1500	10.1500	-19.444%	5	96	-74.187%
2025-08-04	12.4400	12.6000	12.4400	12.6000	+20.000%	2	96	-79.206%
2025-07-28	10.5000	10.5000	10.5000	10.5000	-8.616%	10	96	-75.048%
2025-07-08	11.2000	11.4900	11.2000	11.4900	+2.224%	2	86	-77.198%
2025-07-03	11.1200	11.2400	11.1200	11.2400	-11.076%	2	86	-76.690%
2025-06-26	11.8500	12.6400	11.8500	12.6400	+4.809%	17	91	-79.272%
2025-06-25	11.8500	12.0600	11.8500	12.0600	+2.638%	2	96	-78.275%
2025-06-24	11.4500	11.7500	11.4500	11.7500	+0.772%	2	96	-77.702%
2025-05-13	11.4300	11.6600	11.4300	11.6600	+6.000%	2	95	-77.530%
2025-05-07	11.5200	11.5200	11.0000	11.0000	+8.055%	15	95	-76.182%
2025-05-01	10.1800	10.1800	10.1800	10.1800	-11.861%	1	100	-74.263%
2025-04-23	11.6000	11.7500	11.5500	11.5500	+27.907%	18	100	-77.316%
2025-04-07	9.0300	9.0300	9.0300	9.0300	+3.200%	15	96	-70.986%
2025-04-04	8.7500	8.7500	8.7500	8.7500	+25.000%	10	81	-70.057%
2025-04-03	6.7500	7.0000	6.7300	7.0000	+9.375%	8	86	-62.571%
2025-04-02	6.2000	6.4000	6.2000	6.4000	+7.383%	7	88	-59.063%
2025-03-20	5.9600	5.9600	5.9600	5.9600	+14.615%	1	83	-56.040%
2025-03-10	5.2000	5.2000	5.2000	5.2000	-29.348%	1	82	-49.615%
2025-02-10	7.3600	7.3600	7.3600	7.3600	-1.473%	1	82	-64.402%
2024-12-16	7.4700	7.4700	7.4700	7.4700	+18.571%	15	81	-64.926%
2024-12-04	6.3000	6.3000	6.3000	6.3000	+5.882%	1	70	-58.413%
2024-12-03	5.9500	5.9500	5.9500	5.9500	-14.265%	5	69	-55.966%
2024-11-15	6.9400	6.9400	6.9400	6.9400	+12.846%	4	69	-62.248%
2024-11-14	6.1100	6.2000	6.1000	6.1500	-20.130%	24	67	-57.398%
2024-11-08	7.7000	7.7000	7.7000	7.7000	-2.532%	2	68	-65.974%
2024-10-18	7.9000	7.9000	7.9000	7.9000	+0.637%	2	68	-66.835%
2024-10-04	8.0800	8.0800	7.8500	7.8500	-3.799%	40	68	-66.624%
2024-10-03	8.1600	8.1600	8.1600	8.1600	-17.576%	5	58	-67.892%
2024-09-24	9.9000	9.9000	9.9000	9.9000	-6.604%	10	53	-73.535%
2024-09-20	10.6000	10.6000	10.6000	10.6000	+2.913%	2	53	-75.283%
2024-09-17	10.3000	10.3000	10.3000	10.3000	-7.623%	10	53	-74.563%
2024-08-27	11.1500	11.1500	11.1500	11.1500	+6.699%	2	43	-76.502%
2024-08-13	10.4500	10.4500	10.4500	10.4500	-5.000%	10	43	-74.928%
2024-07-30	11.0000	11.0000	11.0000	11.0000	+12.821%	1	33	-76.182%
2024-07-29	9.7500	9.7500	9.7500	9.7500	-12.320%	2	32	-73.128%
2024-07-26	11.1200	11.1200	9.8400	11.1200	-11.394%	4	32	-76.439%
2024-07-25	12.3500	12.5500	12.3500	12.5500	-14.159%	4	31	-79.124%
2024-07-23	14.5000	14.6200	14.5000	14.6200	-9.474%	23	32	-82.079%
2024-07-05	16.3300	16.3300	16.1500	16.1500	-0.062%	8	9	-83.777%
2024-07-03	16.1100	16.2100	16.1100	16.1600	+3.923%	3	2	-83.787%
2024-07-02	15.6500	15.6500	15.5500	15.5500	0.000%	2	2	-83.151%