Dark

BMY20270115P47
BMY Jan 15 2027 47.00 Put (BMY270115P00047000)
option OPRA

EOD

Jul 20, 2026

1.20+26.316%(+0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.2000	1.2000	1.2000	1.2000	+26.316%	1	5,875	0.000%
2026-07-17	1.0000	1.0500	0.9300	0.9500	-13.636%	21	5,875	+26.316%
2026-07-16	1.2500	1.2500	1.1000	1.1000	-12.698%	42	5,855	+9.091%
2026-07-15	1.3000	1.3500	1.2600	1.2600	-18.710%	257	5,827	-4.762%
2026-07-14	1.3000	1.5500	1.2800	1.5500	+29.167%	91	5,768	-22.581%
2026-07-13	1.4300	1.4300	1.2000	1.2000	-16.084%	28	5,760	0.000%
2026-07-10	1.4600	1.5100	1.4300	1.4300	+0.704%	58	5,739	-16.084%
2026-07-09	1.5000	1.5000	1.4200	1.4200	-2.069%	197	5,724	-15.493%
2026-07-08	1.4500	1.4900	1.4500	1.4500	+2.837%	83	5,697	-17.241%
2026-07-07	1.5000	1.5100	1.3700	1.4100	-14.545%	157	5,681	-14.894%
2026-07-06	1.5200	1.7900	1.5000	1.6500	+12.245%	56	5,572	-27.273%
2026-07-02	1.6200	1.6200	1.4700	1.4700	-19.672%	57	5,532	-18.367%
2026-07-01	1.7900	1.8300	1.7700	1.8300	+14.375%	112	5,532	-34.426%
2026-06-30	1.5200	1.6100	1.5200	1.6000	0.000%	23	5,534	-25.000%
2026-06-29	1.6200	1.7000	1.5000	1.6000	-3.030%	276	5,530	-25.000%
2026-06-26	1.9800	1.9800	1.5700	1.6500	-15.385%	430	5,292	-27.273%
2026-06-25	2.0600	2.1000	1.8500	1.9500	-3.465%	52	4,959	-38.462%
2026-06-24	1.9000	2.1200	1.8500	2.0200	+5.759%	27	4,917	-40.594%
2026-06-23	2.1300	2.1300	1.9000	1.9100	-13.182%	462	4,896	-37.173%
2026-06-22	2.3000	2.3300	2.1800	2.2000	-6.780%	421	4,520	-45.455%
2026-06-18	2.5000	2.5900	2.3600	2.3600	+14.010%	999	3,964	-49.153%
2026-06-17	2.1000	2.1400	1.9500	2.0700	-1.429%	402	3,964	-42.029%
2026-06-16	2.0000	2.1500	2.0000	2.1000	+5.000%	18	3,815	-42.857%
2026-06-15	2.2000	2.2000	2.0000	2.0000	-0.498%	7	3,813	-40.000%
2026-06-12	2.0200	2.0500	1.9500	2.0100	-1.951%	52	3,808	-40.299%
2026-06-11	2.2500	2.2500	1.9500	2.0500	-12.017%	140	3,818	-41.463%
2026-06-10	2.2000	2.3300	2.1500	2.3300	+4.484%	70	3,789	-48.498%
2026-06-09	2.3500	2.3500	2.2000	2.2300	-2.193%	14	3,765	-46.188%
2026-06-08	2.1200	2.3000	2.1200	2.2800	+10.680%	14	3,761	-47.368%
2026-06-05	2.1600	2.1600	1.9500	2.0600	-5.505%	26	3,763	-41.748%
2026-06-04	2.1500	2.3000	2.1300	2.1800	-11.741%	139	3,766	-44.954%
2026-06-03	2.6900	2.6900	2.4600	2.4700	-4.264%	8	3,698	-51.417%
2026-06-02	2.4000	2.6900	2.4000	2.5800	+4.453%	7	3,691	-53.488%
2026-06-01	2.0500	2.5700	2.0000	2.4700	+21.078%	67	3,690	-51.417%
2026-05-29	2.0000	2.1000	2.0000	2.0400	-2.857%	41	3,677	-41.176%
2026-05-28	2.1000	2.1500	1.7300	2.1000	+6.599%	8	3,678	-42.857%
2026-05-27	1.8500	1.9700	1.8500	1.9700	+11.299%	101	3,680	-39.086%
2026-05-26	1.7400	1.7700	1.7400	1.7700	+16.447%	40	3,680	-32.203%
2026-05-22	1.5500	1.5900	1.5000	1.5200	-5.000%	689	3,230	-21.053%
2026-05-21	1.8000	1.8000	1.6000	1.6000	-10.112%	1,040	2,702	-25.000%
2026-05-20	1.8000	1.8900	1.7600	1.7800	-1.657%	281	2,702	-32.584%
2026-05-19	1.9000	1.9000	1.7500	1.8100	-5.729%	309	2,148	-33.702%
2026-05-18	1.9000	1.9500	1.8500	1.9200	-9.859%	700	2,148	-37.500%
2026-05-12	2.2500	2.2500	2.1000	2.1300	-1.389%	49	2,148	-43.662%
2026-05-08	2.2000	2.2000	2.1600	2.1600	-2.703%	15	2,112	-44.444%
2026-05-07	2.2200	2.2200	2.2200	2.2200	+11.000%	15	2,103	-45.946%
2026-05-01	1.8700	2.0000	1.8700	2.0000	-0.498%	11	2,103	-40.000%
2026-04-28	2.0100	2.0100	2.0100	2.0100	+1.515%	15	2,103	-40.299%
2026-04-20	1.9800	1.9800	1.9800	1.9800	+7.609%	15	2,103	-39.394%
2026-04-17	1.8400	1.8400	1.8400	1.8400	-6.122%	8	2,103	-34.783%
2026-04-16	1.9600	1.9600	1.9600	1.9600	-9.677%	3	2,095	-38.776%
2026-04-14	2.1700	2.1700	2.1700	2.1700	-5.652%	4	2,092	-44.700%
2026-04-13	2.2000	2.3000	2.1900	2.3000	+7.477%	69	2,089	-47.826%
2026-04-10	2.1400	2.1400	2.1400	2.1400	+3.883%	3	2,087	-43.925%
2026-04-09	2.0600	2.0600	2.0600	2.0600	-6.364%	3	2,084	-41.748%
2026-04-08	2.2000	2.2000	2.2000	2.2000	-5.983%	3	2,081	-45.455%
2026-04-07	2.3400	2.3400	2.3400	2.3400	+10.900%	3	2,078	-48.718%
2026-04-06	2.1400	2.1400	2.1100	2.1100	-0.939%	13	2,075	-43.128%
2026-04-02	2.1300	2.1300	2.0900	2.1300	-4.484%	899	1,679	-43.662%
2026-03-30	2.2300	2.2300	2.2300	2.2300	-7.851%	5	1,679	-46.188%
2026-03-27	2.4200	2.4200	2.4200	2.4200	+2.979%	2	1,674	-50.413%
2026-03-25	2.3500	2.3500	2.3500	2.3500	-9.266%	1	1,672	-48.936%
2026-03-20	2.4500	2.5900	2.4500	2.5900	+36.316%	11	1,672	-53.668%
2026-03-17	1.9000	1.9000	1.9000	1.9000	+3.261%	20	1,666	-36.842%
2026-03-10	1.8400	1.8700	1.8300	1.8400	-8.911%	4	1,666	-34.783%
2026-03-09	2.0200	2.0200	2.0200	2.0200	0.000%	2	1,666	-40.594%
2026-03-06	1.8900	2.0200	1.8900	2.0200	+8.021%	26	1,668	-40.594%
2026-03-05	1.7500	1.9100	1.7400	1.8700	+16.149%	14	1,676	-35.829%
2026-03-04	1.5600	1.6500	1.5300	1.6100	+0.625%	28	1,678	-25.466%
2026-03-03	1.8000	1.9600	1.6000	1.6000	+1.266%	116	1,689	-25.000%
2026-02-27	1.7500	1.7800	1.5800	1.5800	-18.557%	31	1,709	-24.051%
2026-02-26	1.7800	1.9400	1.7700	1.9400	+4.865%	14	1,695	-38.144%
2026-02-25	1.8000	1.8500	1.7900	1.8500	+7.558%	10	1,686	-35.135%
2026-02-24	1.7200	1.7300	1.7200	1.7200	0.000%	3	1,686	-30.233%
2026-02-23	1.7300	1.7400	1.7200	1.7200	-10.881%	72	1,686	-30.233%
2026-02-18	1.9700	1.9700	1.9300	1.9300	+2.660%	21	1,698	-37.824%
2026-02-13	1.8800	1.8800	1.8800	1.8800	+1.075%	1	1,716	-36.170%
2026-02-12	1.8600	1.8600	1.8600	1.8600	-2.618%	5	1,716	-35.484%
2026-02-11	1.7600	1.9200	1.7600	1.9100	+6.111%	485	1,711	-37.173%
2026-02-10	1.7100	1.8000	1.7100	1.8000	+5.882%	4	2,063	-33.333%
2026-02-09	1.7000	1.7000	1.7000	1.7000	+3.030%	1	2,062	-29.412%
2026-02-06	1.7700	1.7700	1.6500	1.6500	-14.063%	35	2,062	-27.273%
2026-02-05	2.0800	2.0800	1.9200	1.9200	-13.122%	3	2,049	-37.500%
2026-02-04	2.2700	2.2800	2.2100	2.2100	-9.796%	8	2,049	-45.701%
2026-02-03	2.5400	2.5400	2.4500	2.4500	-12.500%	7	2,043	-51.020%
2026-01-30	2.7700	2.8000	2.7700	2.8000	+1.083%	8	2,044	-57.143%
2026-01-29	2.7700	2.7700	2.7700	2.7700	+2.214%	5	2,038	-56.679%
2026-01-28	2.7000	2.7100	2.7000	2.7100	+7.115%	160	2,033	-55.720%
2026-01-27	2.5300	2.5300	2.5300	2.5300	-13.946%	1	1,919	-52.569%
2026-01-22	2.9500	2.9700	2.9300	2.9400	-12.239%	321	1,918	-59.184%
2026-01-21	3.2000	3.3500	3.2000	3.3500	+7.717%	280	1,876	-64.179%
2026-01-20	3.0300	3.1100	2.9200	3.1100	+14.760%	373	1,793	-61.415%
2026-01-15	2.7100	2.7100	2.7100	2.7100	+3.042%	1	1,497	-55.720%
2026-01-14	2.7100	2.7100	2.6000	2.6300	+6.911%	63	1,498	-54.373%
2026-01-13	2.4500	2.4600	2.4500	2.4600	-11.191%	50	1,498	-51.220%
2026-01-12	2.7600	2.7700	2.7600	2.7700	+1.838%	15	1,448	-56.679%
2026-01-09	2.7200	2.7200	2.7200	2.7200	+4.215%	2	1,433	-55.882%
2026-01-08	2.6100	2.6100	2.6100	2.6100	-24.348%	32	1,431	-54.023%
2026-01-05	3.6000	3.7200	3.4500	3.4500	+1.471%	17	1,459	-65.217%
2025-12-31	3.4000	3.4000	3.4000	3.4000	+3.030%	6	1,456	-64.706%
2025-12-30	3.3000	3.3000	3.3000	3.3000	+13.014%	6	1,456	-63.636%
2025-12-29	2.9200	2.9200	2.9200	2.9200	-11.246%	4	1,450	-58.904%
2025-12-26	3.3000	3.3000	3.2900	3.2900	-7.324%	22	1,448	-63.526%
2025-12-15	3.6800	3.6800	3.5500	3.5500	-21.286%	4	1,428	-66.197%
2025-12-10	4.5100	4.5100	4.5100	4.5100	-14.745%	2	1,430	-73.392%
2025-12-02	5.2900	5.2900	5.2900	5.2900	+2.718%	1	1,428	-77.316%
2025-11-26	5.1000	5.1500	5.1000	5.1500	-6.364%	16	1,427	-76.699%
2025-11-25	5.3500	5.5000	5.3500	5.5000	-21.429%	31	1,427	-78.182%
2025-11-20	6.9500	7.0000	6.9500	7.0000	+2.489%	2	1,399	-82.857%
2025-11-19	6.8200	6.8300	6.8200	6.8300	+10.697%	2	1,398	-82.430%
2025-11-18	6.1700	6.1700	6.1700	6.1700	-3.594%	5	1,396	-80.551%
2025-11-17	6.4000	6.4000	6.4000	6.4000	+3.226%	30	1,401	-81.250%
2025-11-14	6.2000	6.2000	6.2000	6.2000	+25.761%	1	1,401	-80.645%
2025-11-13	4.9300	4.9300	4.9300	4.9300	-3.333%	5	1,401	-75.659%
2025-11-12	5.0600	5.1000	5.0600	5.1000	-19.685%	9	1,401	-76.471%
2025-11-07	6.3500	6.3500	6.3500	6.3500	-9.286%	1	1,402	-81.102%
2025-11-04	7.0000	7.0000	7.0000	7.0000	+5.740%	15	1,403	-82.857%
2025-11-03	6.6200	6.6200	6.6200	6.6200	-18.272%	1	1,404	-81.873%
2025-10-13	8.1000	8.1000	8.1000	8.1000	+12.500%	1	1,404	-85.185%
2025-10-06	7.2000	7.2000	7.2000	7.2000	+5.727%	1	1,403	-83.333%
2025-10-02	6.8100	6.8100	6.8100	6.8100	+14.454%	1	1,402	-82.379%
2025-10-01	6.5200	6.6400	5.9500	5.9500	-26.724%	6	1,401	-79.832%
2025-09-26	8.3000	8.3000	8.0500	8.1200	+7.835%	12	1,398	-85.222%
2025-09-23	7.3900	7.5300	7.3900	7.5300	+3.862%	2	1,388	-84.064%
2025-09-22	7.2500	7.2500	7.2500	7.2500	-3.333%	2	1,388	-83.448%
2025-09-19	7.3500	7.5100	7.3500	7.5000	+7.143%	12	1,387	-84.000%
2025-09-18	7.0000	7.0000	7.0000	7.0000	+1.010%	10	1,377	-82.857%
2025-09-17	6.7800	6.9900	6.7800	6.9300	+1.168%	4	1,376	-82.684%
2025-09-15	6.8500	6.8500	6.8500	6.8500	+6.202%	5	1,377	-82.482%
2025-09-10	6.4500	6.4500	6.4500	6.4500	+0.467%	1	1,377	-81.395%
2025-09-09	6.4600	6.5500	6.4200	6.4200	-3.459%	4	1,377	-81.308%
2025-09-04	6.6500	6.6500	6.6500	6.6500	+11.765%	5	1,374	-81.955%
2025-09-03	5.9500	5.9500	5.9500	5.9500	+4.386%	5	1,370	-79.832%
2025-08-20	5.8500	5.8500	5.7000	5.7000	-0.870%	3	1,370	-78.947%
2025-08-19	5.7500	5.7500	5.7500	5.7500	-3.361%	1	1,370	-79.130%
2025-08-15	5.9500	5.9500	5.9500	5.9500	-6.299%	7	1,369	-79.832%
2025-08-14	6.2500	6.3500	6.2500	6.3500	+0.794%	10	1,369	-81.102%
2025-08-13	6.5500	6.5500	6.3000	6.3000	-5.970%	22	1,369	-80.952%
2025-08-12	6.7000	6.7000	6.7000	6.7000	-9.582%	2	1,362	-82.090%
2025-08-08	7.2100	7.4100	7.2100	7.4100	-0.403%	2	1,360	-83.806%
2025-08-06	7.3400	7.4400	7.3400	7.4400	-12.778%	2	1,360	-83.871%
2025-08-01	8.3500	8.5300	8.3500	8.5300	+6.359%	2	1,360	-85.932%
2025-07-31	7.7500	8.0200	7.7500	8.0200	+18.289%	2	1,359	-85.037%
2025-07-30	6.7200	6.7800	6.7200	6.7800	+1.955%	2	1,359	-82.301%
2025-07-29	6.6500	6.6500	6.6500	6.6500	+8.306%	15	1,359	-81.955%
2025-07-25	6.3500	6.3500	6.1400	6.1400	+3.541%	801	1,344	-80.456%
2025-07-24	5.9300	5.9300	5.9300	5.9300	-1.167%	1	544	-79.764%
2025-07-23	6.0000	6.0000	6.0000	6.0000	-8.815%	2	544	-80.000%
2025-07-22	6.5200	6.5800	6.5200	6.5800	+0.305%	2	542	-81.763%
2025-07-21	6.5600	6.5600	6.5600	6.5600	-0.455%	2	542	-81.707%
2025-07-18	6.4900	6.5900	6.4900	6.5900	+8.926%	2	540	-81.791%
2025-07-17	6.4000	6.4000	6.0500	6.0500	-10.898%	8	539	-80.165%
2025-07-08	6.7100	6.7900	6.7100	6.7900	-5.168%	2	536	-82.327%
2025-07-07	7.0100	7.1600	7.0100	7.1600	+3.319%	2	536	-83.240%
2025-07-03	6.9000	6.9300	6.7500	6.9300	+3.898%	5	532	-82.684%
2025-07-02	6.5300	6.6700	6.5300	6.6700	-10.590%	2	532	-82.009%
2025-07-01	7.1900	7.4600	7.1900	7.4600	-0.134%	2	532	-83.914%
2025-06-30	7.3500	7.4700	7.3500	7.4700	-0.134%	2	532	-83.936%
2025-06-27	7.1200	7.4800	7.1200	7.4800	+1.907%	4	532	-83.957%
2025-06-26	7.1600	7.3400	7.1600	7.3400	+1.241%	2	531	-83.651%
2025-06-25	7.2000	7.3800	7.1500	7.2500	+1.399%	5	532	-83.448%
2025-06-24	6.8500	7.1500	6.8500	7.1500	-4.667%	2	530	-83.217%
2025-06-23	7.2000	7.5000	7.2000	7.5000	+0.267%	3	530	-84.000%
2025-06-20	7.1000	7.4800	7.1000	7.4800	+7.163%	6	529	-83.957%
2025-06-17	6.6900	6.9800	6.6900	6.9800	+9.063%	2	528	-82.808%
2025-06-16	6.1900	6.4000	6.1900	6.4000	+6.845%	2	528	-81.250%
2025-06-13	5.9900	5.9900	5.9900	5.9900	-4.006%	2	528	-79.967%
2025-06-10	6.0200	6.2400	6.0200	6.2400	-10.345%	2	528	-80.769%
2025-06-05	6.7700	6.9600	6.7700	6.9600	+0.288%	2	528	-82.759%
2025-06-04	6.5700	6.9400	6.5700	6.9400	0.000%	2	528	-82.709%
2025-06-02	6.6200	6.9400	6.6200	6.9400	-4.276%	2	528	-82.709%
2025-05-30	6.9100	7.2500	6.9100	7.2500	-3.462%	4	528	-83.448%
2025-05-27	7.2200	7.5100	7.2200	7.5100	+0.805%	2	528	-84.021%
2025-05-23	7.4000	7.8000	7.4000	7.4500	-3.372%	1,018	21	-83.893%
2025-05-22	7.4300	7.8500	7.4300	7.7100	+9.986%	4	21	-84.436%
2025-05-20	6.7500	7.0100	6.7500	7.0100	-10.701%	2	21	-82.882%
2025-05-15	7.8500	7.8500	7.8500	7.8500	+8.726%	3	21	-84.713%
2025-05-13	6.9100	7.2200	6.9100	7.2200	+2.703%	2	18	-83.380%
2025-05-12	6.7400	7.0300	6.7400	7.0300	+13.938%	2	18	-82.930%
2025-05-05	6.0000	6.1700	6.0000	6.1700	-13.099%	2	18	-80.551%
2025-04-25	7.1000	7.1000	7.1000	7.1000	+0.996%	2	18	-83.099%
2025-04-24	7.0300	7.0300	7.0300	7.0300	+7.328%	2	17	-82.930%
2025-04-22	6.5500	6.5500	6.5500	6.5500	-8.135%	1	15	-81.679%
2025-04-21	7.1400	7.1400	7.1300	7.1300	+4.853%	2	14	-83.170%
2025-04-11	6.8000	6.8000	6.8000	6.8000	+72.152%	2	16	-82.353%
2025-04-03	3.9500	3.9500	3.9500	3.9500	+8.219%	1	15	-69.620%
2025-04-01	3.6500	3.6500	3.6500	3.6500	-1.084%	1	16	-67.123%
2025-03-28	3.6900	3.6900	3.6900	3.6900	+12.500%	2	15	-67.480%
2025-03-21	3.0600	3.2800	3.0600	3.2800	+3.145%	4	14	-63.415%
2025-03-07	2.9500	3.1800	2.9500	3.1800	-7.826%	14	14	-62.264%
2025-03-04	3.4500	3.4500	3.4500	3.4500	-12.658%	1	15	-65.217%
2025-02-10	3.9500	3.9500	3.9500	3.9500	+3.947%	8	16	-69.620%
2025-02-07	3.8000	3.8000	3.8000	3.8000	+8.571%	2	12	-68.421%
2025-02-06	3.5000	3.5000	3.5000	3.5000	+14.754%	1	11	-65.714%
2025-01-27	3.0500	3.0500	3.0500	3.0500	-15.278%	1	10	-60.656%
2025-01-22	3.6000	3.6000	3.6000	3.6000	-16.859%	1	9	-66.667%
2025-01-13	4.3300	4.3300	4.3300	4.3300	-3.778%	1	8	-72.286%
2024-12-13	4.5000	4.5000	4.5000	4.5000	+38.462%	10	9	-73.333%
2024-11-06	3.8000	3.8000	3.2500	3.2500	-22.619%	3	4	-63.077%
2024-11-01	4.2000	4.2000	4.2000	4.2000	-12.500%	2	3	-71.429%
2024-10-21	4.8000	4.8000	4.8000	4.8000	-24.409%	1	2	-75.000%
2024-09-25	6.3500	6.3500	6.3500	6.3500	0.000%	1	1	-81.102%