Dark

BMY20270115P38
BMY Jan 15 2027 38.00 Put (BMY270115P00038000)
option OPRA

EOD

Jul 13, 2026

0.3000-14.286%(-0.0500)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	0.3000	0.3000	0.3000	0.3000	-14.286%	60	1,951	0.000%
2026-07-09	0.3500	0.3500	0.3500	0.3500	+2.941%	20	1,951	-14.286%
2026-07-07	0.3600	0.3600	0.3100	0.3400	-2.857%	41	1,931	-11.765%
2026-07-06	0.3500	0.3500	0.3500	0.3500	0.000%	10	1,891	-14.286%
2026-06-30	0.3800	0.3800	0.3500	0.3500	-10.256%	2	1,881	-14.286%
2026-06-29	0.4500	0.4500	0.3900	0.3900	-13.333%	4	1,882	-23.077%
2026-06-24	0.4800	0.4800	0.4500	0.4500	-6.250%	2	1,883	-33.333%
2026-06-23	0.4800	0.4800	0.4800	0.4800	-20.000%	1	1,882	-37.500%
2026-06-18	0.6000	0.6000	0.6000	0.6000	+9.091%	2	1,880	-50.000%
2026-06-17	0.5500	0.5500	0.5500	0.5500	-5.172%	1	1,880	-45.455%
2026-06-10	0.5800	0.5800	0.5800	0.5800	+11.538%	2	1,881	-48.276%
2026-06-09	0.5200	0.5200	0.5200	0.5200	-33.333%	1	1,879	-42.308%
2026-06-01	0.6500	0.7800	0.5900	0.7800	+39.286%	10	1,879	-61.538%
2026-05-18	0.5600	0.5600	0.5600	0.5600	-24.324%	1	1,878	-46.429%
2026-03-30	0.7400	0.7400	0.7400	0.7400	-20.430%	18	1,879	-59.459%
2026-03-20	0.9300	0.9300	0.9300	0.9300	+13.415%	2	1,878	-67.742%
2026-03-12	0.8000	0.8200	0.8000	0.8200	+36.667%	4	1,880	-63.415%
2026-03-10	0.6000	0.6400	0.5900	0.6000	-27.711%	5	1,879	-50.000%
2026-03-05	0.8300	0.8300	0.8300	0.8300	+59.615%	1	1,882	-63.855%
2026-03-04	0.5100	0.5200	0.5100	0.5200	+4.000%	2	1,882	-42.308%
2026-02-27	0.5500	0.5700	0.5000	0.5000	-24.242%	5	1,882	-40.000%
2026-02-24	0.5900	0.6600	0.5600	0.6600	+4.762%	6	1,884	-54.545%
2026-02-23	0.6300	0.6300	0.6300	0.6300	0.000%	2	1,887	-52.381%
2026-02-20	0.6300	0.6300	0.6300	0.6300	-4.545%	2	1,889	-52.381%
2026-02-12	0.6400	0.6600	0.6300	0.6600	+6.452%	11	1,891	-54.545%
2026-02-10	0.6200	0.6200	0.6200	0.6200	+14.815%	1	1,888	-51.613%
2026-02-09	0.5400	0.5400	0.5400	0.5400	0.000%	3	1,888	-44.444%
2026-02-06	0.6600	0.8700	0.5400	0.5400	-23.944%	8	1,888	-44.444%
2026-02-05	0.6900	0.7700	0.5600	0.7100	+1.429%	10	1,894	-57.746%
2026-02-04	0.7000	0.7000	0.7000	0.7000	-12.500%	3	1,899	-57.143%
2026-02-02	0.8000	0.8000	0.8000	0.8000	-5.882%	2	1,902	-62.500%
2026-01-30	0.8500	0.8500	0.8500	0.8500	-12.371%	1	1,902	-64.706%
2026-01-29	0.9700	0.9700	0.9700	0.9700	+14.118%	1	1,902	-69.072%
2026-01-27	0.8500	0.8500	0.8500	0.8500	-18.269%	2	1,901	-64.706%
2026-01-26	0.9300	1.0400	0.8900	1.0400	+0.971%	3	1,901	-71.154%
2026-01-14	0.9400	1.0300	0.9400	1.0300	+14.444%	37	1,899	-70.874%
2026-01-09	0.9000	0.9000	0.9000	0.9000	+4.651%	2	1,899	-66.667%
2026-01-08	0.8800	0.8800	0.8600	0.8600	-4.444%	11	1,899	-65.116%
2026-01-07	1.0000	1.0000	0.9000	0.9000	-13.462%	2	1,910	-66.667%
2026-01-06	1.0700	1.0700	1.0400	1.0400	-16.800%	3	1,911	-71.154%
2026-01-05	1.2500	1.2500	1.2500	1.2500	+7.759%	2	1,912	-76.000%
2025-12-30	1.1400	1.1600	1.1400	1.1600	-2.521%	2	1,912	-74.138%
2025-12-29	1.1400	1.1900	1.1400	1.1900	-17.931%	41	1,912	-74.790%
2025-12-26	1.4500	1.4500	1.4500	1.4500	+26.087%	1	1,873	-79.310%
2025-12-23	1.1500	1.1500	1.1500	1.1500	-48.198%	1	1,874	-73.913%
2025-12-19	2.2200	2.2200	2.2200	2.2200	+76.190%	1	1,875	-86.486%
2025-12-17	1.3300	1.3300	1.2400	1.2600	+5.000%	6	1,875	-76.190%
2025-12-15	1.2800	1.2800	1.2000	1.2000	-18.919%	2	1,875	-75.000%
2025-12-12	1.4800	1.4800	1.4800	1.4800	-9.202%	1	1,874	-79.730%
2025-12-10	1.6300	1.6300	1.6300	1.6300	-1.807%	1	1,875	-81.595%
2025-12-09	1.6600	1.6600	1.6600	1.6600	+13.699%	1	1,875	-81.928%
2025-12-05	1.5300	1.5300	1.4600	1.4600	-8.750%	11	1,874	-79.452%
2025-12-04	1.7200	1.7200	1.5300	1.6000	-5.882%	1,316	1,868	-81.250%
2025-12-03	1.7000	1.7000	1.7000	1.7000	-17.073%	1	1,770	-82.353%
2025-11-26	2.0500	2.0500	2.0500	2.0500	+5.128%	1	1,772	-85.366%
2025-11-13	1.9900	1.9900	1.9500	1.9500	+3.723%	2	1,772	-84.615%
2025-11-11	2.3800	2.3800	1.8800	1.8800	+7.429%	32	1,774	-84.043%
2025-11-10	1.7500	1.7500	1.7500	1.7500	-27.386%	1	1,805	-82.857%
2025-11-04	2.4100	2.4100	2.4100	2.4100	-23.492%	5	1,805	-87.552%
2025-10-30	3.1500	3.1500	3.1500	3.1500	-14.865%	1	1,800	-90.476%
2025-10-29	3.7000	3.7000	3.7000	3.7000	+1.370%	1	1,799	-91.892%
2025-10-28	3.6000	3.6500	3.6000	3.6500	+5.797%	11	1,798	-91.781%
2025-10-27	3.4500	3.4500	3.4500	3.4500	+15.000%	10	1,777	-91.304%
2025-10-22	3.0000	3.0000	3.0000	3.0000	-14.286%	1	1,777	-90.000%
2025-10-13	3.5000	3.6500	3.5000	3.5000	+3.550%	368	1,778	-91.429%
2025-10-09	3.3800	3.3800	3.3800	3.3800	+4.000%	2	1,410	-91.124%
2025-10-08	3.3000	3.3000	3.2500	3.2500	-5.797%	2	1,408	-90.769%
2025-09-29	3.3500	3.4500	3.3500	3.4500	-6.757%	14	1,406	-91.304%
2025-09-25	3.5500	3.7000	3.5500	3.7000	+4.225%	136	1,406	-91.892%
2025-09-24	3.5500	3.5500	3.5500	3.5500	+13.782%	6	1,367	-91.549%
2025-09-22	3.1200	3.1200	3.1200	3.1200	+0.322%	1	1,367	-90.385%
2025-09-19	3.1100	3.1100	3.1100	3.1100	+6.507%	4	1,366	-90.354%
2025-09-15	2.9200	2.9200	2.9200	2.9200	-2.013%	3	1,362	-89.726%
2025-09-12	2.9800	2.9800	2.9800	2.9800	+14.615%	5	1,359	-89.933%
2025-09-11	2.7100	2.7100	2.6000	2.6000	-12.752%	2	1,359	-88.462%
2025-09-08	2.9800	2.9800	2.9800	2.9800	+11.194%	1	1,359	-89.933%
2025-09-03	2.6600	2.7600	2.6300	2.6800	-5.634%	12	1,358	-88.806%
2025-08-29	2.7700	2.8700	2.7700	2.8400	+2.158%	6	1,358	-89.437%
2025-08-28	2.7300	2.7800	2.7300	2.7800	+16.318%	2	1,358	-89.209%
2025-08-20	2.3900	2.3900	2.3900	2.3900	-3.239%	1	1,358	-87.448%
2025-08-18	2.4700	2.4700	2.4700	2.4700	-4.264%	1	1,359	-87.854%
2025-08-15	2.5800	2.5800	2.5800	2.5800	-5.495%	6	1,358	-88.372%
2025-08-13	2.8200	2.8200	2.7300	2.7300	-13.880%	13	1,358	-89.011%
2025-08-11	3.1700	3.1700	3.1700	3.1700	-9.429%	15	1,358	-90.536%
2025-07-31	3.5000	3.5000	3.5000	3.5000	+18.644%	1	1,343	-91.429%
2025-07-29	2.9500	2.9500	2.9500	2.9500	+1.724%	1	1,342	-89.831%
2025-07-28	2.9000	2.9000	2.9000	2.9000	+3.203%	1	1,343	-89.655%
2025-07-25	2.7400	2.8400	2.7200	2.8100	-11.912%	10	1,342	-89.324%
2025-07-21	3.1900	3.1900	3.1900	3.1900	+8.874%	1	1,342	-90.596%
2025-07-18	2.9300	2.9300	2.9300	2.9300	-8.438%	447	1,341	-89.761%
2025-07-11	3.2000	3.2000	3.2000	3.2000	+14.286%	1	894	-90.625%
2025-07-10	2.7800	2.8000	2.7200	2.8000	-17.647%	49	893	-89.286%
2025-06-30	3.4000	3.4000	3.4000	3.4000	-2.857%	30	893	-91.176%
2025-06-27	3.5000	3.5000	3.5000	3.5000	+3.550%	1	893	-91.429%
2025-06-26	3.3800	3.3800	3.3800	3.3800	+0.896%	1	892	-91.124%
2025-06-24	3.3500	3.3500	3.3500	3.3500	-5.634%	9	891	-91.045%
2025-06-23	3.5000	3.5500	3.4000	3.5500	+16.393%	159	891	-91.549%
2025-06-16	3.0500	3.0500	3.0500	3.0500	+6.643%	6	891	-90.164%
2025-06-13	2.8600	2.8600	2.8600	2.8600	+1.060%	2	888	-89.510%
2025-06-11	2.8200	2.8300	2.8200	2.8300	-2.414%	3	889	-89.399%
2025-06-09	2.9000	3.0000	2.9000	2.9000	-7.937%	80	890	-89.655%
2025-06-05	3.2000	3.2000	3.1500	3.1500	-4.545%	63	891	-90.476%
2025-06-04	3.1100	3.3800	3.1100	3.3000	0.000%	55	891	-90.909%
2025-06-02	3.3500	3.3500	3.2000	3.3000	-9.589%	12	891	-90.909%
2025-05-28	3.6500	3.7000	3.6500	3.6500	+4.286%	120	879	-91.781%
2025-05-27	3.4500	3.5000	3.4500	3.5000	-9.091%	101	879	-91.429%
2025-05-23	3.5700	3.8500	3.5700	3.8500	0.000%	4	783	-92.208%
2025-05-22	3.5700	3.8500	3.5700	3.8500	+11.594%	2	783	-92.208%
2025-05-20	3.2100	3.4500	3.2100	3.4500	-8.245%	2	783	-91.304%
2025-05-19	3.5700	3.7600	3.5700	3.7600	-0.529%	2	783	-92.021%
2025-05-16	3.5800	3.7800	3.5800	3.7800	-6.667%	4	782	-92.063%
2025-05-15	3.8700	4.1300	3.8700	4.0500	+1.250%	3	782	-92.593%
2025-05-14	3.8500	4.0000	3.8500	4.0000	+13.636%	3	780	-92.500%
2025-05-13	3.3100	3.5200	3.3100	3.5200	+0.571%	2	777	-91.477%
2025-05-12	3.2500	3.5000	3.2500	3.5000	-0.850%	4	777	-91.429%
2025-05-09	3.5300	3.6700	3.5300	3.5300	-6.117%	6	775	-91.501%
2025-05-08	3.5700	3.7600	3.5700	3.7600	+3.581%	2	774	-92.021%
2025-05-07	3.3600	3.6300	3.3600	3.6300	+0.833%	2	775	-91.736%
2025-05-06	3.2000	3.6000	3.2000	3.6000	+20.000%	3	775	-91.667%
2025-05-05	2.7400	3.0000	2.7400	3.0000	-0.662%	3	774	-90.000%
2025-05-02	2.8000	3.0200	2.8000	3.0200	-1.948%	4	773	-90.066%
2025-05-01	2.8600	3.0800	2.8600	3.0800	-3.448%	2	772	-90.260%
2025-04-30	2.9600	3.1900	2.9600	3.1900	-0.313%	2	772	-90.596%
2025-04-29	3.1500	3.2700	3.1500	3.2000	-5.605%	3	772	-90.625%
2025-04-28	3.1800	3.3900	3.1800	3.3900	-1.739%	2	771	-91.150%
2025-04-25	3.5000	3.5800	3.3500	3.4500	-6.757%	100	771	-91.304%
2025-04-23	3.3400	3.7000	3.3400	3.7000	+2.778%	4	724	-91.892%
2025-04-21	3.5200	3.6500	3.4500	3.6000	+20.000%	39	724	-91.667%
2025-04-15	3.0000	3.0000	3.0000	3.0000	-0.332%	10	723	-90.000%
2025-04-14	3.0100	3.0100	3.0100	3.0100	+107.586%	1	719	-90.033%
2025-03-17	1.5200	1.5200	1.4500	1.4500	-12.121%	1,400	718	-79.310%
2025-03-14	1.6500	1.6500	1.6500	1.6500	+10.000%	8	18	-81.818%
2025-03-05	1.5000	1.5000	1.5000	1.5000	0.000%	5	14	-80.000%
2025-02-06	1.5000	1.5000	1.5000	1.5000	+12.782%	1	15	-80.000%
2025-01-28	1.4500	1.4500	1.3300	1.3300	+7.258%	20	14	-77.444%
2025-01-27	1.2400	1.2400	1.2400	1.2400	-42.056%	1	28	-75.806%
2024-10-28	2.1400	2.1400	2.1400	2.1400	+1.422%	1	28	-85.981%
2024-10-18	2.1100	2.1100	2.1100	2.1100	+2.927%	10	27	-85.782%
2024-10-16	2.0500	2.0500	2.0500	2.0500	-11.255%	20	22	-85.366%
2024-10-10	2.3100	2.3100	2.3100	2.3100	-25.243%	1	2	-87.013%
2024-09-19	3.0900	3.0900	3.0900	3.0900	0.000%	1	1	-90.291%