Dark

BMY20270115P35
BMY Jan 15 2027 35.00 Put (BMY270115P00035000)
option OPRA

EOD

Jul 16, 2026

0.2000+11.111%(+0.0200)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.1700	0.2000	0.1700	0.2000	+11.111%	26	5,062	0.000%
2026-07-14	0.1800	0.1800	0.1800	0.1800	-18.182%	20	5,068	+11.111%
2026-07-06	0.2000	0.2200	0.2000	0.2200	-15.385%	11	5,048	-9.091%
2026-07-01	0.2200	0.2600	0.2200	0.2600	+44.444%	30	5,058	-23.077%
2026-06-30	0.1800	0.1800	0.1800	0.1800	-18.182%	1	5,048	+11.111%
2026-06-29	0.2300	0.2300	0.2200	0.2200	-26.667%	4	5,047	-9.091%
2026-06-26	0.3000	0.3000	0.3000	0.3000	-11.765%	1	5,051	-33.333%
2026-06-16	0.3400	0.3400	0.3400	0.3400	0.000%	1	5,050	-41.176%
2026-06-15	0.3400	0.3400	0.3400	0.3400	-19.048%	1	5,050	-41.176%
2026-06-08	0.3700	0.4200	0.3600	0.4200	-6.667%	5	5,050	-52.381%
2026-06-02	0.4500	0.4500	0.4500	0.4500	+25.000%	3	5,045	-55.556%
2026-06-01	0.3600	0.3600	0.3600	0.3600	-23.404%	1	5,042	-44.444%
2026-05-07	0.4300	0.5500	0.2900	0.4700	+11.905%	1,001	5,042	-57.447%
2026-04-29	0.4200	0.4200	0.4200	0.4200	+13.514%	15	4,042	-52.381%
2026-04-17	0.3700	0.3700	0.3700	0.3700	-27.451%	15	4,042	-45.946%
2026-04-16	0.5100	0.5100	0.5100	0.5100	+21.429%	1	4,042	-60.784%
2026-03-31	0.4200	0.4200	0.4200	0.4200	-8.696%	30	4,042	-52.381%
2026-03-27	0.4600	0.5500	0.4500	0.4600	-16.364%	141	4,012	-56.522%
2026-03-12	0.5000	0.5500	0.5000	0.5500	+25.000%	7	4,012	-63.636%
2026-03-06	0.4100	0.4400	0.4100	0.4400	+41.935%	2	4,014	-54.545%
2026-03-05	0.3400	0.3400	0.3100	0.3100	-13.889%	4	4,014	-35.484%
2026-03-04	0.3300	0.3800	0.3300	0.3600	-5.263%	7	4,011	-44.444%
2026-03-03	0.3600	0.3900	0.3500	0.3800	+15.152%	402	4,014	-47.368%
2026-02-27	0.3100	0.3300	0.3100	0.3300	-17.500%	2	4,276	-39.394%
2026-02-17	0.4000	0.4000	0.4000	0.4000	+11.111%	1	4,276	-50.000%
2026-02-09	0.3600	0.3600	0.3600	0.3600	+20.000%	5	4,277	-44.444%
2026-02-06	0.4000	0.4000	0.3000	0.3000	-28.571%	7	4,277	-33.333%
2026-02-05	0.4200	0.4200	0.4200	0.4200	0.000%	1	4,284	-52.381%
2026-02-04	0.4700	0.4700	0.4200	0.4200	-22.222%	43	4,285	-52.381%
2026-01-28	0.5400	0.5400	0.5400	0.5400	-1.818%	4	4,289	-62.963%
2026-01-27	0.5500	0.5500	0.5500	0.5500	-19.118%	4	4,285	-63.636%
2026-01-23	0.6400	0.6800	0.6400	0.6800	-2.857%	15	4,289	-70.588%
2026-01-22	0.7000	0.7000	0.7000	0.7000	+16.667%	10	4,289	-71.429%
2026-01-16	0.6000	0.6000	0.6000	0.6000	+5.263%	4	4,275	-66.667%
2026-01-15	0.5500	0.5800	0.5500	0.5700	+3.636%	10	4,275	-64.912%
2026-01-14	0.5500	0.5500	0.5500	0.5500	-8.333%	4	4,265	-63.636%
2026-01-13	0.7700	0.7700	0.4600	0.6000	+13.208%	208	4,269	-66.667%
2026-01-09	0.6300	0.6400	0.5200	0.5300	-5.357%	431	4,069	-62.264%
2026-01-08	0.5800	0.6600	0.5300	0.5600	-3.448%	798	3,683	-64.286%
2026-01-07	0.5800	0.5800	0.5800	0.5800	-17.143%	4	3,183	-65.517%
2026-01-06	0.7500	0.7500	0.7000	0.7000	-10.256%	3	3,180	-71.429%
2025-12-22	0.7800	0.7800	0.7800	0.7800	-17.021%	6	3,183	-74.359%
2025-12-12	1.0500	1.0500	0.8000	0.9400	-12.963%	19	3,177	-78.723%
2025-12-09	1.0800	1.0800	1.0800	1.0800	-4.425%	4	3,188	-81.481%
2025-12-05	1.1000	1.1300	1.1000	1.1300	-17.518%	50	3,184	-82.301%
2025-12-02	1.3700	1.3700	1.3700	1.3700	0.000%	1	3,234	-85.401%
2025-11-28	1.3700	1.3700	1.3700	1.3700	+3.008%	1	3,234	-85.401%
2025-11-26	1.3300	1.3300	1.3300	1.3300	-11.333%	1	3,235	-84.962%
2025-11-24	1.5000	1.5000	1.5000	1.5000	-9.091%	2	3,235	-86.667%
2025-11-20	1.6500	1.6500	1.6500	1.6500	-10.811%	10	3,233	-87.879%
2025-11-18	1.8500	1.8500	1.8500	1.8500	+25.850%	2	3,223	-89.189%
2025-11-14	1.8600	1.8600	1.4700	1.4700	+2.797%	31	3,225	-86.395%
2025-11-13	1.4300	1.4300	1.4300	1.4300	+9.160%	1	3,196	-86.014%
2025-11-12	1.3100	1.3100	1.3100	1.3100	-5.755%	1	3,198	-84.733%
2025-11-11	1.4500	1.4500	1.3900	1.3900	-24.457%	3	3,198	-85.612%
2025-11-07	1.8000	1.8400	1.8000	1.8400	+5.747%	40	3,198	-89.130%
2025-11-06	1.7400	1.7400	1.7400	1.7400	-6.452%	1	3,198	-88.506%
2025-11-04	1.9300	1.9300	1.8600	1.8600	-4.615%	30	3,199	-89.247%
2025-11-03	1.9500	1.9500	1.9500	1.9500	-23.828%	20	3,194	-89.744%
2025-10-29	2.4200	2.5600	2.4200	2.5600	-0.389%	1,600	3,194	-92.188%
2025-10-28	2.4500	2.5800	2.4500	2.5700	+15.766%	12	1,594	-92.218%
2025-10-24	2.2200	2.2200	2.2200	2.2200	-8.264%	1	1,594	-90.991%
2025-10-21	2.4200	2.4300	2.4100	2.4200	-8.333%	56	1,593	-91.736%
2025-10-16	2.6000	2.6400	2.6000	2.6400	+4.348%	2	1,538	-92.424%
2025-10-15	2.5300	2.5300	2.5300	2.5300	+3.265%	1	1,536	-92.095%
2025-10-14	2.4800	2.4800	2.4500	2.4500	-3.922%	198	1,535	-91.837%
2025-10-13	2.5500	2.5600	2.4900	2.5500	-0.778%	10	1,339	-92.157%
2025-10-10	2.5700	2.5700	2.5700	2.5700	+7.983%	10	1,340	-92.218%
2025-10-08	2.3400	2.4000	2.3100	2.3800	-0.833%	10	1,340	-91.597%
2025-10-07	2.3000	2.4000	2.3000	2.4000	+4.803%	14	1,328	-91.667%
2025-10-06	2.1800	2.2900	2.1800	2.2900	-0.435%	11	1,328	-91.266%
2025-09-30	2.3000	2.3000	2.3000	2.3000	-6.122%	1	1,327	-91.304%
2025-09-29	2.4500	2.4500	2.4500	2.4500	-3.922%	11	1,328	-91.837%
2025-09-26	2.6300	2.6400	2.5400	2.5500	-2.672%	82	1,328	-92.157%
2025-09-25	2.5500	2.6300	2.5400	2.6200	+9.167%	14	1,250	-92.366%
2025-09-24	2.3500	2.4000	2.3000	2.4000	+12.150%	22	1,254	-91.667%
2025-09-18	2.1600	2.1600	2.1400	2.1400	+1.905%	14	1,232	-90.654%
2025-09-17	2.1000	2.1000	2.1000	2.1000	-0.474%	10	1,232	-90.476%
2025-09-16	2.0900	2.1100	2.0900	2.1100	-0.472%	6	1,232	-90.521%
2025-09-15	2.1500	2.2000	2.1200	2.1200	+6.533%	16	1,233	-90.566%
2025-09-12	1.9900	1.9900	1.9900	1.9900	-2.927%	1	1,234	-89.950%
2025-09-05	2.0600	2.0600	2.0500	2.0500	+2.500%	13	1,233	-90.244%
2025-09-04	1.9000	2.0000	1.9000	2.0000	+1.523%	5	1,228	-90.000%
2025-09-02	1.9700	1.9700	1.9700	1.9700	-0.505%	25	1,223	-89.848%
2025-08-29	1.9800	1.9800	1.9800	1.9800	+7.027%	1	1,203	-89.899%
2025-08-27	1.8500	1.8500	1.8500	1.8500	-0.538%	1	1,203	-89.189%
2025-08-18	1.8600	1.8600	1.8600	1.8600	-4.124%	2	1,202	-89.247%
2025-08-13	2.0200	2.0200	1.9400	1.9400	-12.217%	2	1,200	-89.691%
2025-08-12	2.2000	2.2100	2.2000	2.2100	+0.455%	2	1,200	-90.950%
2025-08-11	2.3200	2.3200	2.2000	2.2000	-13.043%	35	1,200	-90.909%
2025-08-07	2.4600	2.5300	2.4600	2.5300	+1.200%	2	1,180	-92.095%
2025-08-06	2.5000	2.5000	2.5000	2.5000	+2.881%	1	1,180	-92.000%
2025-08-05	2.4900	2.5000	2.4300	2.4300	-13.830%	39	1,181	-91.770%
2025-08-04	2.7400	2.8400	2.7200	2.8200	-0.704%	6	1,143	-92.908%
2025-08-01	2.7700	2.8700	2.7400	2.8400	-3.729%	10	1,143	-92.958%
2025-07-31	2.5500	2.9500	2.5500	2.9500	+31.111%	6	1,143	-93.220%
2025-07-30	2.2800	2.2800	2.2500	2.2500	+6.635%	16	1,137	-91.111%
2025-07-29	2.2600	2.2600	2.1100	2.1100	+2.927%	16	1,136	-90.521%
2025-07-23	1.9700	2.0500	1.9700	2.0500	-5.963%	5	1,135	-90.244%
2025-07-22	2.1800	2.1800	2.1800	2.1800	-4.803%	1	1,140	-90.826%
2025-07-21	2.2900	2.2900	2.2900	2.2900	+0.881%	15	1,139	-91.266%
2025-07-16	2.2500	2.2900	2.1900	2.2700	+4.608%	14	1,139	-91.189%
2025-07-14	2.1700	2.1700	2.1700	2.1700	-3.125%	2	1,139	-90.783%
2025-07-11	2.2400	2.2400	2.2400	2.2400	+0.901%	1	1,137	-91.071%
2025-07-09	2.2200	2.2200	2.2200	2.2200	+0.909%	1	1,136	-90.991%
2025-07-08	2.2000	2.2000	2.2000	2.2000	-7.950%	2	1,135	-90.909%
2025-07-07	2.2900	2.4100	2.2500	2.3900	+3.017%	8	1,133	-91.632%
2025-07-02	2.1800	2.3200	2.1800	2.3200	+2.655%	4	1,133	-91.379%
2025-07-01	2.4600	2.5800	2.2600	2.2600	-13.740%	9	1,133	-91.150%
2025-06-30	2.4800	2.6200	2.4500	2.6200	+1.550%	4	1,134	-92.366%
2025-06-27	2.5300	2.6500	2.5000	2.5800	-0.769%	12	1,134	-92.248%
2025-06-26	2.4900	2.6000	2.4800	2.6000	+8.333%	8	1,135	-92.308%
2025-06-24	2.3900	2.4700	2.3900	2.4000	-10.112%	12	1,135	-91.667%
2025-06-23	2.6000	2.6700	2.6000	2.6700	0.000%	2	1,125	-92.509%
2025-06-20	2.6600	2.6700	2.6000	2.6700	+3.089%	6	1,125	-92.509%
2025-06-18	2.5900	2.5900	2.5900	2.5900	+15.111%	1	1,125	-92.278%
2025-06-16	2.2500	2.2500	2.2500	2.2500	+9.223%	16	1,125	-91.111%
2025-06-13	2.0600	2.0600	2.0600	2.0600	-19.216%	2	1,111	-90.291%
2025-06-05	2.3400	2.5500	2.3400	2.5500	-3.409%	2	1,110	-92.157%
2025-06-03	2.3800	2.6400	2.3800	2.6400	+2.724%	2	1,110	-92.424%
2025-06-02	2.3900	2.5700	2.3900	2.5700	-1.908%	2	1,110	-92.218%
2025-05-29	2.4900	2.6200	2.4900	2.6200	-5.415%	2	1,110	-92.366%
2025-05-28	2.5400	2.7700	2.5400	2.7700	-1.071%	2	1,110	-92.780%
2025-05-27	2.5300	2.8000	2.5300	2.8000	-4.110%	2	1,110	-92.857%
2025-05-23	2.6800	2.9200	2.6800	2.9200	+0.690%	4	1,110	-93.151%
2025-05-22	2.6600	2.9000	2.6600	2.9000	+6.618%	2	1,110	-93.103%
2025-05-21	2.4600	2.7200	2.4600	2.7200	+4.215%	2	1,110	-92.647%
2025-05-20	2.4100	2.6100	2.4100	2.6100	-8.741%	2	1,110	-92.337%
2025-05-19	2.6600	2.8600	2.6600	2.8600	0.000%	2	1,109	-93.007%
2025-05-16	2.6800	2.8600	2.6800	2.8600	-7.742%	4	1,109	-93.007%
2025-05-15	2.9600	3.1000	2.9600	3.1000	+16.981%	2	1,109	-93.548%
2025-05-13	2.4900	2.6500	2.4900	2.6500	+1.533%	2	1,109	-92.453%
2025-05-12	2.3800	2.6100	2.3800	2.6100	-8.741%	2	1,110	-92.337%
2025-05-09	2.6300	2.8600	2.6300	2.8600	+0.351%	4	1,110	-93.007%
2025-05-08	2.6200	2.8500	2.6200	2.8500	+3.261%	2	1,110	-92.982%
2025-05-07	2.4900	2.7600	2.4900	2.7600	+6.154%	2	1,110	-92.754%
2025-05-06	2.4000	2.6000	2.4000	2.6000	+13.043%	7	1,110	-92.308%
2025-05-05	2.1200	2.3000	2.1200	2.3000	+0.877%	2	1,105	-91.304%
2025-05-02	2.1300	2.2800	2.1300	2.2800	-4.603%	4	1,105	-91.228%
2025-04-30	2.1800	2.3900	2.1800	2.3900	+2.137%	2	1,105	-91.632%
2025-04-29	2.3500	2.5500	2.3400	2.3400	-6.773%	3	1,105	-91.453%
2025-04-28	2.3800	2.5100	2.3800	2.5100	+0.400%	2	1,104	-92.032%
2025-04-25	2.5900	2.5900	2.5000	2.5000	-6.367%	4	1,104	-92.000%
2025-04-24	2.4600	2.6700	2.4600	2.6700	+2.692%	2	1,102	-92.509%
2025-04-23	2.6000	2.6000	2.6000	2.6000	+7.884%	10	1,102	-92.308%
2025-04-17	2.2800	2.4100	2.2800	2.4100	-3.213%	2	1,092	-91.701%
2025-04-16	2.3900	2.4900	2.3900	2.4900	+3.320%	2	1,092	-91.968%
2025-04-15	2.2100	2.4100	2.2100	2.4100	+4.329%	2	1,092	-91.701%
2025-04-14	2.1700	2.3100	2.1700	2.3100	+40.000%	2	1,092	-91.342%
2025-04-04	1.6500	1.6500	1.6500	1.6500	+37.500%	4	1,091	-87.879%
2025-04-03	1.2000	1.2000	1.2000	1.2000	-16.667%	1	1,093	-83.333%
2025-02-14	1.4400	1.4400	1.4400	1.4400	+10.769%	2	1,093	-86.111%
2025-02-10	1.3000	1.3000	1.3000	1.3000	+18.182%	6	1,093	-84.615%
2025-02-07	1.1000	1.1000	1.1000	1.1000	+8.911%	2	1,087	-81.818%
2025-02-06	1.0000	1.0100	1.0000	1.0100	-5.607%	3	1,086	-80.198%
2025-01-22	1.2000	1.2000	1.0700	1.0700	-10.833%	12	1,083	-81.308%
2024-12-24	1.2000	1.2000	1.2000	1.2000	+4.348%	15	1,056	-83.333%
2024-12-23	1.1500	1.1500	1.1500	1.1500	-14.815%	25	1,056	-82.609%
2024-12-19	1.3500	1.3500	1.3500	1.3500	+17.391%	1	1,031	-85.185%
2024-12-11	1.1500	1.1500	1.1500	1.1500	+9.524%	1	1,030	-82.609%
2024-11-26	1.0500	1.0500	1.0500	1.0500	-17.969%	1	1,029	-80.952%
2024-11-19	1.2800	1.2800	1.2800	1.2800	+1.587%	5	1,028	-84.375%
2024-11-15	1.2600	1.2600	1.2600	1.2600	-20.253%	2,000	1,033	-84.127%
2024-10-16	1.5800	1.5800	1.5800	1.5800	-9.195%	10	33	-87.342%
2024-10-15	1.7800	1.7800	1.7400	1.7400	-3.333%	10	23	-88.506%
2024-10-09	1.8000	1.8000	1.8000	1.8000	-16.279%	2	13	-88.889%
2024-09-24	2.1500	2.1500	2.1500	2.1500	+6.965%	6	11	-90.698%
2024-09-19	2.0100	2.0100	2.0100	2.0100	0.000%	5	5	-90.050%