Dark

BMY20270115P43
BMY Jan 15 2027 43.00 Put (BMY270115P00043000)
option OPRA

EOD

Jul 20, 2026

0.5800+16.000%(+0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.5800	0.5800	0.5800	0.5800	+16.000%	1	5,919	0.000%
2026-07-17	0.5000	0.5000	0.5000	0.5000	-16.667%	1	5,920	+16.000%
2026-07-16	0.6000	0.6000	0.6000	0.6000	-26.829%	1	5,921	-3.333%
2026-07-10	0.8000	0.8200	0.8000	0.8200	+2.500%	5	5,922	-29.268%
2026-07-09	0.8000	0.8000	0.8000	0.8000	+5.263%	1	5,923	-27.500%
2026-07-07	0.7600	0.7700	0.7300	0.7600	-15.556%	16	5,923	-23.684%
2026-07-06	0.8700	0.9000	0.8600	0.9000	+11.111%	7	5,935	-35.556%
2026-07-02	0.8100	0.8200	0.8100	0.8100	-19.802%	15	5,949	-28.395%
2026-07-01	1.0000	1.0200	1.0000	1.0100	+10.989%	4	5,949	-42.574%
2026-06-29	0.8600	0.9100	0.8600	0.9100	-14.953%	15	5,947	-36.264%
2026-06-23	1.1100	1.1100	1.0700	1.0700	-11.570%	55	5,957	-45.794%
2026-06-22	1.2600	1.2600	1.2000	1.2100	-9.701%	28	5,929	-52.066%
2026-06-18	1.4800	1.4800	1.3400	1.3400	+13.559%	11	5,906	-56.716%
2026-06-16	1.1800	1.1800	1.1800	1.1800	-0.840%	1	5,906	-50.847%
2026-06-15	1.1900	1.1900	1.1900	1.1900	-18.493%	1	5,907	-51.261%
2026-06-09	1.2700	1.4600	1.2700	1.4600	+8.955%	2	5,907	-60.274%
2026-06-08	1.3400	1.3400	1.3400	1.3400	+13.559%	1	5,907	-56.716%
2026-06-05	1.3400	1.3400	1.1800	1.1800	-22.368%	2	5,908	-50.847%
2026-06-03	1.5200	1.5200	1.5200	1.5200	-1.935%	1	5,909	-61.842%
2026-06-02	1.5500	1.5500	1.5500	1.5500	+14.815%	1	5,908	-62.581%
2026-06-01	1.2800	1.3500	1.2800	1.3500	+46.739%	3	5,908	-57.037%
2026-05-22	0.9500	0.9500	0.9200	0.9200	-16.364%	1,001	6,207	-36.957%
2026-05-18	1.1000	1.1000	1.1000	1.1000	-12.000%	1	6,207	-47.273%
2026-05-15	1.2800	1.2800	1.2500	1.2500	-11.972%	14	6,207	-53.600%
2026-05-07	1.3800	1.4200	1.3800	1.4200	-2.069%	33	6,220	-59.155%
2026-04-15	1.4500	1.4500	1.4500	1.4500	0.000%	2	6,187	-60.000%
2026-04-14	1.4500	1.4500	1.4500	1.4500	-1.361%	4	6,185	-60.000%
2026-04-13	1.4700	1.4700	1.4700	1.4700	+5.000%	3	6,183	-60.544%
2026-04-10	1.4000	1.4000	1.4000	1.4000	+4.478%	3	6,183	-58.571%
2026-04-09	1.3400	1.3400	1.3400	1.3400	-5.634%	4	6,180	-56.716%
2026-04-08	1.4200	1.4200	1.4200	1.4200	-8.387%	4	6,176	-59.155%
2026-04-07	1.5500	1.5500	1.5500	1.5500	+11.511%	5	6,176	-62.581%
2026-04-06	1.3900	1.3900	1.3900	1.3900	+3.731%	4	6,176	-58.273%
2026-04-02	1.3400	1.3400	1.3400	1.3400	+3.876%	471	5,910	-56.716%
2026-04-01	1.2900	1.2900	1.2900	1.2900	-2.273%	2	5,910	-55.039%
2026-03-31	1.3200	1.3200	1.3200	1.3200	-7.042%	25	5,912	-56.061%
2026-03-30	1.4100	1.4200	1.4100	1.4200	+1.429%	15	5,887	-59.155%
2026-03-26	1.4000	1.4000	1.4000	1.4000	-13.580%	2	5,887	-58.571%
2026-03-24	1.6200	1.6200	1.6200	1.6200	-7.429%	8	5,887	-64.198%
2026-03-20	1.6500	1.7500	1.6500	1.7500	+16.667%	22	5,895	-66.857%
2026-03-19	1.5000	1.5000	1.5000	1.5000	+1.351%	5	5,897	-61.333%
2026-03-12	1.3800	1.4800	1.3800	1.4800	+29.825%	2	5,892	-60.811%
2026-03-10	1.0600	1.1400	1.0600	1.1400	-10.938%	10	5,890	-49.123%
2026-03-06	1.2000	1.2800	1.2000	1.2800	+23.077%	10	5,898	-54.688%
2026-03-05	1.0100	1.0400	1.0100	1.0400	+5.051%	2	5,890	-44.231%
2026-03-04	0.9800	1.0700	0.9700	0.9900	-10.811%	12	5,890	-41.414%
2026-03-03	1.1400	1.2100	1.0500	1.1100	+3.738%	36	5,890	-47.748%
2026-03-02	0.7100	1.0700	0.7100	1.0700	+2.885%	2	5,894	-45.794%
2026-02-27	1.0700	1.1000	1.0400	1.0400	-14.754%	41	5,893	-44.231%
2026-02-26	1.1400	1.2200	1.1400	1.2200	+3.390%	6	5,893	-52.459%
2026-02-25	1.0300	1.2000	1.0300	1.1800	-2.479%	14	5,901	-50.847%
2026-02-12	1.2100	1.2100	1.2100	1.2100	+12.037%	1	5,901	-52.066%
2026-02-09	1.0000	1.0800	1.0000	1.0800	+5.882%	9	5,902	-46.296%
2026-02-06	1.1700	1.2800	1.0200	1.0200	-28.671%	17	5,911	-43.137%
2026-02-04	1.4900	1.4900	1.4300	1.4300	-20.556%	14	5,897	-59.441%
2026-01-30	1.7700	1.8000	1.7700	1.8000	-4.255%	2	5,900	-67.778%
2026-01-26	1.8800	1.8800	1.8800	1.8800	+2.732%	1	5,896	-69.149%
2026-01-23	1.8300	1.8300	1.8300	1.8300	0.000%	2	5,896	-68.306%
2026-01-22	1.9000	1.9000	1.8000	1.8300	-6.154%	31	5,894	-68.306%
2026-01-21	1.9500	1.9500	1.9500	1.9500	+1.036%	1	5,892	-70.256%
2026-01-20	1.8000	2.1000	1.8000	1.9300	+11.561%	40	5,891	-69.948%
2026-01-14	1.7900	1.7900	1.7300	1.7300	-2.809%	74	5,896	-66.474%
2026-01-09	1.7800	1.7800	1.7800	1.7800	+4.094%	4	5,967	-67.416%
2026-01-07	1.8700	1.8700	1.7100	1.7100	-16.990%	2	5,967	-66.082%
2026-01-06	2.0700	2.0700	2.0600	2.0600	-5.505%	2	5,969	-71.845%
2026-01-05	2.2800	2.6400	2.1800	2.1800	0.000%	26	5,969	-73.394%
2026-01-02	2.1600	2.1800	2.1600	2.1800	-3.111%	2	5,968	-73.394%
2025-12-30	2.1800	2.2500	2.1800	2.2500	+5.140%	9	5,970	-74.222%
2025-12-24	2.1400	2.1400	2.1400	2.1400	-2.727%	10	5,951	-72.897%
2025-12-23	2.2000	2.2000	2.2000	2.2000	+1.852%	86	5,951	-73.636%
2025-12-19	2.5600	2.5600	2.1600	2.1600	-11.111%	20	5,865	-73.148%
2025-12-16	2.4300	2.4300	2.4300	2.4300	+1.250%	1	5,862	-76.132%
2025-12-15	2.4000	2.4000	2.4000	2.4000	-10.781%	10	5,863	-75.833%
2025-12-12	2.7000	2.7000	2.6800	2.6900	-5.944%	29	5,873	-78.439%
2025-12-10	2.9400	2.9700	2.8600	2.8600	-4.667%	302	5,874	-79.720%
2025-12-04	2.9000	3.0000	2.9000	3.0000	-1.639%	8	5,721	-80.667%
2025-12-03	3.2400	3.2700	3.0500	3.0500	-13.598%	12	5,727	-80.984%
2025-12-02	3.5300	3.5300	3.5300	3.5300	+0.857%	1	5,715	-83.569%
2025-11-26	3.5000	3.5000	3.5000	3.5000	-17.062%	10	5,724	-83.429%
2025-11-18	4.2200	4.2200	4.2200	4.2200	+0.476%	6	5,724	-86.256%
2025-11-17	4.2000	4.2000	4.2000	4.2000	-3.448%	4	5,724	-86.190%
2025-11-14	4.3500	4.3500	4.3500	4.3500	+29.851%	1	5,728	-86.667%
2025-11-13	3.3500	3.3500	3.3500	3.3500	-2.899%	8	5,727	-82.687%
2025-11-12	3.5000	3.5000	3.4500	3.4500	-10.390%	17	5,735	-83.188%
2025-11-11	4.0000	4.0000	3.8500	3.8500	-10.465%	3	5,755	-84.935%
2025-11-06	4.3500	4.4000	4.3000	4.3000	-7.527%	91	5,755	-86.512%
2025-11-04	4.6400	4.6500	4.6400	4.6500	0.000%	6	5,664	-87.527%
2025-10-31	4.6500	4.6500	4.6500	4.6500	-9.709%	3	5,658	-87.527%
2025-10-30	5.1500	5.1500	5.1500	5.1500	-14.167%	1	5,661	-88.738%
2025-10-28	6.0000	6.0000	6.0000	6.0000	+1.695%	3	5,662	-90.333%
2025-10-27	5.7000	5.9000	5.7000	5.9000	+9.870%	78	5,593	-90.169%
2025-10-23	5.5500	5.5500	5.3700	5.3700	-10.797%	7	5,593	-89.199%
2025-10-17	6.0200	6.0200	6.0200	6.0200	+3.793%	1	5,586	-90.365%
2025-10-14	6.0000	6.0000	5.8000	5.8000	-0.855%	3	5,587	-90.000%
2025-10-13	5.7900	5.8500	5.7900	5.8500	+0.862%	156	5,584	-90.085%
2025-10-10	5.5200	5.8000	5.5200	5.8000	+11.538%	2	5,428	-90.000%
2025-10-08	5.3000	5.3000	5.2000	5.2000	0.000%	2	5,426	-88.846%
2025-10-06	5.1400	5.2000	5.1400	5.2000	0.000%	3	5,424	-88.846%
2025-10-03	5.2000	5.2000	5.2000	5.2000	+2.970%	3	5,421	-88.846%
2025-10-02	5.0000	5.0500	5.0000	5.0500	+13.229%	4	5,418	-88.515%
2025-10-01	4.4600	4.4600	4.4600	4.4600	-18.909%	1	5,414	-86.996%
2025-09-29	5.5000	5.5000	5.5000	5.5000	-7.873%	10	5,415	-89.455%
2025-09-25	5.6500	6.0400	5.6500	5.9700	+14.808%	27	5,415	-90.285%
2025-09-22	5.2000	5.2000	5.2000	5.2000	-0.952%	81	5,388	-88.846%
2025-09-19	5.2500	5.2500	5.2500	5.2500	+2.941%	3	5,388	-88.952%
2025-09-18	5.1000	5.1000	5.1000	5.1000	+3.659%	2	5,387	-88.627%
2025-09-16	4.9200	4.9200	4.9200	4.9200	-2.574%	5	5,385	-88.211%
2025-09-15	5.0500	5.0500	5.0500	5.0500	+13.483%	1	5,380	-88.515%
2025-09-11	4.4500	4.4500	4.4500	4.4500	-4.506%	1,250	5,379	-86.966%
2025-09-09	4.5900	4.6600	4.5900	4.6600	-5.859%	2	4,129	-87.554%
2025-09-04	4.9500	4.9500	4.9500	4.9500	+10.000%	1	4,130	-88.283%
2025-08-25	4.4500	4.5000	4.4500	4.5000	+3.448%	8	4,129	-87.111%
2025-08-22	4.0000	4.3500	4.0000	4.3500	+2.353%	34	4,121	-86.667%
2025-08-15	4.2500	4.2500	4.2500	4.2500	-6.593%	6	4,089	-86.353%
2025-08-14	4.6000	4.6000	4.5500	4.5500	+1.111%	189	4,123	-87.253%
2025-08-13	4.6900	4.6900	4.5000	4.5000	-19.210%	15	4,179	-87.111%
2025-08-06	5.6700	5.6700	5.5700	5.5700	-10.306%	774	4,179	-89.587%
2025-08-01	6.1500	6.2100	6.1500	6.2100	+3.500%	2	3,406	-90.660%
2025-07-31	5.8500	6.0000	5.8500	6.0000	+25.000%	12	3,406	-90.333%
2025-07-30	4.8500	4.8500	4.8000	4.8000	-2.041%	331	3,394	-87.917%
2025-07-29	4.8500	4.9500	4.8500	4.9000	+6.522%	919	3,063	-88.163%
2025-07-25	4.6000	4.6000	4.6000	4.6000	+1.322%	2	2,144	-87.391%
2025-07-22	4.5400	4.5400	4.5400	4.5400	-7.347%	4	2,142	-87.225%
2025-07-21	4.8800	5.0000	4.8800	4.9000	+2.725%	706	2,146	-88.163%
2025-07-17	4.6700	4.7700	4.6700	4.7700	-6.471%	2	1,494	-87.841%
2025-07-07	5.1000	5.1000	5.1000	5.1000	+0.791%	1	1,494	-88.627%
2025-07-03	4.8600	5.0600	4.8600	5.0600	+2.222%	2	1,494	-88.538%
2025-07-02	4.8500	4.9500	4.8500	4.9500	-5.714%	235	1,494	-88.283%
2025-06-27	5.2500	5.2500	5.2500	5.2500	+0.962%	2	1,499	-88.952%
2025-06-26	5.2000	5.2000	5.2000	5.2000	-3.882%	15	1,499	-88.846%
2025-06-25	5.2400	5.4100	5.2400	5.4100	+3.442%	2	1,514	-89.279%
2025-06-24	5.0300	5.2300	5.0300	5.2300	-9.828%	2	1,514	-88.910%
2025-06-23	5.3400	5.8000	5.3400	5.8000	+3.571%	3	1,514	-90.000%
2025-06-18	5.6000	5.6000	5.6000	5.6000	+8.527%	2	1,513	-89.643%
2025-06-17	4.9200	5.1600	4.9200	5.1600	+12.418%	2	1,513	-88.760%
2025-06-10	4.3800	4.5900	4.3800	4.5900	-6.327%	2	1,513	-87.364%
2025-06-09	4.9000	4.9000	4.9000	4.9000	+2.083%	1	1,514	-88.163%
2025-06-06	4.8000	4.8000	4.8000	4.8000	-6.615%	20	1,514	-87.917%
2025-06-04	4.8200	5.1400	4.8200	5.1400	+2.800%	2	1,504	-88.716%
2025-06-03	5.0300	5.2300	5.0000	5.0000	-1.961%	12	1,504	-88.400%
2025-06-02	4.8800	5.1300	4.8500	5.1000	-4.851%	153	1,494	-88.627%
2025-05-30	5.1500	5.3600	5.1500	5.3600	+1.132%	4	1,350	-89.179%
2025-05-29	5.3000	5.3000	5.3000	5.3000	-6.028%	4	1,350	-89.057%
2025-05-27	5.3100	5.6400	5.3100	5.6400	-2.759%	2	1,350	-89.716%
2025-05-23	5.4600	5.8000	5.4600	5.8000	-0.855%	4	1,350	-90.000%
2025-05-22	5.5200	5.8500	5.5200	5.8500	+11.429%	2	1,350	-90.085%
2025-05-20	4.9800	5.2500	4.9800	5.2500	-7.733%	2	1,350	-88.952%
2025-05-19	5.4100	5.6900	5.4100	5.6900	-0.524%	2	1,350	-89.807%
2025-05-16	5.5300	5.7200	5.5300	5.7200	-7.443%	4	1,350	-89.860%
2025-05-15	5.9800	6.1800	5.9800	6.1800	-1.905%	2	1,350	-90.615%
2025-05-14	5.6500	6.3000	5.6500	6.3000	+16.667%	4	1,350	-90.794%
2025-05-13	5.1400	5.4000	5.1400	5.4000	+4.854%	2	1,350	-89.259%
2025-05-12	4.9800	5.2500	4.9800	5.1500	-9.807%	3	1,350	-88.738%
2025-05-08	5.4600	5.7100	5.4600	5.7100	+6.134%	2	1,350	-89.842%
2025-05-07	5.2300	5.4100	5.2300	5.3800	+17.467%	1,114	1,350	-89.219%
2025-05-05	4.3600	4.5800	4.3600	4.5800	+3.386%	2	238	-87.336%
2025-05-02	4.4100	4.6200	4.4100	4.4300	-8.848%	8	238	-86.907%
2025-04-30	4.6700	4.8600	4.6700	4.8600	-7.252%	2	238	-88.066%
2025-04-28	4.9700	5.2400	4.9700	5.2400	-2.056%	2	238	-88.931%
2025-04-09	5.3300	5.3500	5.3300	5.3500	+32.099%	2	238	-89.159%
2025-04-07	4.0000	4.0500	4.0000	4.0500	+52.256%	23	237	-85.679%
2025-03-26	2.5200	2.6600	2.5200	2.6600	+14.163%	2	238	-78.195%
2025-03-25	2.1500	2.3300	2.1500	2.3300	-2.510%	2	238	-75.107%
2025-03-21	2.1900	2.3900	2.1900	2.3900	+0.844%	4	238	-75.732%
2025-03-07	2.1200	2.3700	2.1200	2.3700	-6.324%	8	238	-75.527%
2025-03-03	2.4500	2.5300	2.4500	2.5300	-12.759%	2	238	-77.075%
2025-02-10	2.9000	2.9000	2.9000	2.9000	+3.203%	3	238	-80.000%
2025-02-07	2.6700	2.8100	2.6700	2.8100	-1.056%	4	238	-79.359%
2024-12-30	2.8400	2.8400	2.8400	2.8400	+26.222%	1	238	-79.577%
2024-12-23	2.2500	2.2500	2.2500	2.2500	-28.571%	20	238	-74.222%
2024-12-13	3.1500	3.1500	3.1500	3.1500	+30.705%	30	218	-81.587%
2024-12-02	2.4100	2.4100	2.4100	2.4100	-19.128%	2	203	-75.934%
2024-11-08	2.9800	2.9800	2.9800	2.9800	+6.810%	2	201	-80.537%
2024-11-05	2.7900	2.7900	2.7900	2.7900	-16.467%	1	201	-79.211%
2024-10-07	3.3400	3.3400	3.3400	3.3400	-12.105%	7	201	-82.635%
2024-10-01	4.1000	4.1000	3.8000	3.8000	-9.091%	200	201	-84.737%
2024-09-27	4.1800	4.1800	4.1800	4.1800	-8.132%	8	206	-86.124%
2024-09-26	4.5500	4.5500	4.5500	4.5500	+1.111%	2	202	-87.253%
2024-09-24	4.5000	4.5000	4.5000	4.5000	-3.226%	1	201	-87.111%
2024-09-23	4.7900	4.7900	4.6500	4.6500	-4.124%	3	202	-87.527%
2024-09-19	4.7000	4.8500	4.7000	4.8500	0.000%	203	203	-88.041%