Dark

BMY20270115P55
BMY Jan 15 2027 55.00 Put (BMY270115P00055000)
option OPRA

EOD

Jul 20, 2026

3.00+13.636%(+0.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	3.0000	3.0000	3.0000	3.0000	+13.636%	1	14,682	0.000%
2026-07-17	2.6400	2.6400	2.6400	2.6400	-12.000%	30	14,683	+13.636%
2026-07-16	3.5000	3.5000	3.0000	3.0000	-15.493%	2	14,701	0.000%
2026-07-15	3.4500	3.7900	3.4500	3.5500	-15.274%	1,440	14,702	-15.493%
2026-07-14	4.1900	4.1900	4.1900	4.1900	+19.714%	3	14,758	-28.401%
2026-07-13	3.5500	3.5500	3.5000	3.5000	-11.392%	9	14,756	-14.286%
2026-07-10	4.1000	4.1000	3.9500	3.9500	-0.504%	200	14,761	-24.051%
2026-07-09	3.9000	4.0500	3.8500	3.9700	+4.474%	1,385	14,605	-24.433%
2026-07-08	4.0000	4.0000	3.8000	3.8000	-1.299%	107	13,983	-21.053%
2026-07-07	3.8000	3.8500	3.7500	3.8500	-9.412%	18	13,881	-22.078%
2026-07-06	4.1000	4.4000	4.1000	4.2500	+6.516%	16	13,884	-29.412%
2026-07-02	4.1000	4.1300	3.9100	3.9900	-12.308%	123	13,785	-24.812%
2026-07-01	4.5500	4.5500	4.5500	4.5500	+15.190%	2	13,785	-34.066%
2026-06-29	4.2500	4.2500	3.9500	3.9500	-5.952%	7	13,785	-24.051%
2026-06-26	4.3500	4.3500	4.0000	4.2000	-12.500%	1,514	13,784	-28.571%
2026-06-25	4.8000	4.8000	4.8000	4.8000	-8.571%	1	12,436	-37.500%
2026-06-24	4.6100	5.2600	4.6100	5.2500	+7.143%	6	12,436	-42.857%
2026-06-23	5.0500	5.2000	4.9000	4.9000	-11.071%	9	12,432	-38.776%
2026-06-22	5.7000	5.7000	5.5100	5.5100	-6.610%	3	12,432	-45.554%
2026-06-18	6.0500	6.1500	5.9000	5.9000	+17.063%	209	12,238	-49.153%
2026-06-17	5.0900	5.1000	5.0400	5.0400	-3.077%	9	12,238	-40.476%
2026-06-16	5.3000	5.3000	5.0700	5.2000	+7.216%	104	12,246	-42.308%
2026-06-15	5.1300	5.1300	4.8500	4.8500	-3.000%	1,196	12,168	-38.144%
2026-06-11	4.9700	5.0000	4.9700	5.0000	-4.398%	3	11,228	-40.000%
2026-06-10	5.2400	5.2400	5.2300	5.2300	+1.357%	77	11,229	-42.639%
2026-06-09	5.2000	5.2000	5.1600	5.1600	+5.306%	2	11,229	-41.860%
2026-06-05	4.8500	4.9000	4.7000	4.9000	-6.844%	49	11,230	-38.776%
2026-06-04	5.2500	5.2600	5.2500	5.2600	-14.472%	3	11,225	-42.966%
2026-06-02	6.0000	6.1500	5.8200	6.1500	+6.586%	19	11,225	-51.220%
2026-06-01	5.1300	5.8500	5.0000	5.7700	+15.400%	22	11,222	-48.007%
2026-05-29	5.0000	5.0500	4.9500	5.0000	-1.961%	46	11,221	-40.000%
2026-05-28	4.9000	5.2000	4.9000	5.1000	+12.088%	15	11,202	-41.176%
2026-05-27	4.3000	4.5500	4.3000	4.5500	+3.645%	9	11,194	-34.066%
2026-05-26	4.4500	4.4500	4.3900	4.3900	+12.564%	50	11,185	-31.663%
2026-05-22	3.9500	3.9500	3.8500	3.9000	-1.266%	99	11,082	-23.077%
2026-05-21	4.0000	4.0200	3.9500	3.9500	-8.986%	12	11,082	-24.051%
2026-05-20	4.2300	4.4300	4.1100	4.3400	-0.913%	41	11,082	-30.876%
2026-05-19	4.2500	4.5000	4.1000	4.3800	-5.400%	24	11,069	-31.507%
2026-05-18	4.4900	4.8000	4.4900	4.6300	-5.510%	420	11,069	-35.205%
2026-05-15	5.0000	5.0000	4.9000	4.9000	-2.390%	79	11,069	-38.776%
2026-05-14	5.1000	5.1000	5.0200	5.0200	+1.414%	44	11,069	-40.239%
2026-05-12	5.0000	5.0000	4.9500	4.9500	-9.174%	2	11,069	-39.394%
2026-05-11	5.1000	5.5000	5.1000	5.4500	+6.863%	270	11,069	-44.954%
2026-05-08	5.2000	5.2000	5.1000	5.1000	-0.971%	65	11,045	-41.176%
2026-05-07	5.3000	5.3000	5.1500	5.1500	+3.000%	110	11,045	-41.748%
2026-05-06	4.8100	5.0000	4.8100	5.0000	+3.093%	116	11,038	-40.000%
2026-05-05	4.8500	4.9000	4.6900	4.8500	-2.020%	225	11,038	-38.144%
2026-05-04	5.0000	5.0000	4.8500	4.9500	+12.500%	94	11,065	-39.394%
2026-05-01	4.3500	4.5000	4.2500	4.4000	+10.000%	885	11,304	-31.818%
2026-04-30	4.2100	4.2100	4.0000	4.0000	-13.043%	17	11,304	-25.000%
2026-04-29	4.8800	4.8800	4.6000	4.6000	0.000%	36	11,319	-34.783%
2026-04-27	4.6000	4.6000	4.6000	4.6000	+2.679%	25	11,324	-34.783%
2026-04-24	4.4800	4.4800	4.4800	4.4800	+1.818%	11	11,319	-33.036%
2026-04-22	4.3000	4.5100	4.3000	4.4000	+3.044%	28	11,319	-31.818%
2026-04-20	4.2700	4.3000	4.2700	4.2700	+6.750%	114	11,319	-29.742%
2026-04-17	4.0000	4.0000	4.0000	4.0000	-18.534%	5	11,319	-25.000%
2026-04-15	4.8000	4.9100	4.8000	4.9100	+2.292%	1,260	11,121	-38.900%
2026-04-14	4.8000	4.8000	4.8000	4.8000	-1.031%	3	10,064	-37.500%
2026-04-13	4.8500	4.8500	4.8500	4.8500	+5.435%	2	10,061	-38.144%
2026-04-10	4.6000	4.6000	4.6000	4.6000	+4.545%	2	10,059	-34.783%
2026-04-09	4.4000	4.5000	4.4000	4.4000	-4.348%	24	10,057	-31.818%
2026-04-08	4.6500	4.6500	4.6000	4.6000	-8.000%	33	10,054	-34.783%
2026-04-07	4.9700	5.0500	4.9400	5.0000	+9.890%	47	10,007	-40.000%
2026-04-06	4.5500	4.5500	4.5500	4.5500	+1.336%	3	10,048	-34.066%
2026-04-02	4.4900	4.4900	4.4900	4.4900	+14.541%	5	10,045	-33.185%
2026-04-01	3.9500	3.9500	3.9200	3.9200	-17.300%	22	10,045	-23.469%
2026-03-30	4.7000	4.8400	4.7000	4.7400	-2.066%	20	10,029	-36.709%
2026-03-27	4.8400	4.8400	4.8400	4.8400	+2.979%	3	10,042	-38.017%
2026-03-26	4.7000	4.7100	4.7000	4.7000	-0.634%	21	10,042	-36.170%
2026-03-25	5.0500	5.0500	4.7000	4.7300	-10.755%	152	10,042	-36.575%
2026-03-24	5.4600	5.4600	5.3000	5.3000	-3.636%	37	9,961	-43.396%
2026-03-23	5.6000	5.6000	5.4500	5.5000	-0.901%	500	9,923	-45.455%
2026-03-20	5.4500	5.5500	5.4000	5.5500	+18.085%	7,175	9,230	-45.946%
2026-03-18	4.8000	4.8000	4.6500	4.7000	+11.905%	11	2,732	-36.170%
2026-03-17	4.2000	4.2000	4.2000	4.2000	-5.618%	200	2,722	-28.571%
2026-03-16	4.4500	4.4500	4.4500	4.4500	-2.198%	5	2,542	-32.584%
2026-03-11	4.4300	4.5500	4.4300	4.5500	+4.598%	6	2,542	-34.066%
2026-03-09	4.3500	4.3500	4.3500	4.3500	+2.353%	3	2,537	-31.034%
2026-03-06	4.3200	4.3200	4.2500	4.2500	+4.680%	50	2,539	-29.412%
2026-03-05	4.2000	4.2000	4.0600	4.0600	+12.778%	27	2,588	-26.108%
2026-03-04	3.6000	3.6000	3.6000	3.6000	-4.000%	27	2,614	-16.667%
2026-03-03	3.7500	3.7500	3.7500	3.7500	+4.167%	26	2,613	-20.000%
2026-03-02	3.5500	3.6000	3.5500	3.6000	-1.370%	5	2,639	-16.667%
2026-02-27	4.0100	4.1500	3.6500	3.6500	-11.192%	84	2,565	-17.808%
2026-02-26	4.1500	4.1500	4.0500	4.1100	+6.753%	192	2,549	-27.007%
2026-02-24	3.8500	3.8500	3.8500	3.8500	-3.750%	1	2,541	-22.078%
2026-02-23	4.0000	4.0300	3.9000	4.0000	-2.439%	38	2,541	-25.000%
2026-02-20	4.1000	4.1000	4.1000	4.1000	-2.381%	23	2,541	-26.829%
2026-02-19	4.2500	4.2500	4.2000	4.2000	-4.110%	27	2,541	-28.571%
2026-02-18	4.4000	4.4000	4.3800	4.3800	+4.286%	30	2,541	-31.507%
2026-02-17	4.1000	4.2000	4.1000	4.2000	+1.205%	30	2,541	-28.571%
2026-02-12	4.1500	4.1500	4.1500	4.1500	+9.211%	14	2,541	-27.711%
2026-02-10	3.8000	3.8000	3.8000	3.8000	+1.333%	1	2,537	-21.053%
2026-02-06	3.8700	3.8700	3.7500	3.7500	-16.667%	20	2,536	-20.000%
2026-02-05	4.5500	4.7000	4.2100	4.5000	-10.891%	8	2,519	-33.333%
2026-02-04	5.4000	5.4000	5.0500	5.0500	-8.182%	48	2,515	-40.594%
2026-02-03	5.2000	5.5000	5.2000	5.5000	-11.290%	7	2,476	-45.455%
2026-01-30	6.1000	6.5500	6.1000	6.2000	-1.587%	73	2,496	-51.613%
2026-01-29	6.2200	6.3000	6.1400	6.3000	+2.606%	203	2,429	-52.381%
2026-01-28	5.9500	6.1400	5.9500	6.1400	+4.957%	15	2,358	-51.140%
2026-01-27	5.6500	6.0000	5.6500	5.8500	-6.400%	358	2,358	-48.718%
2026-01-23	6.2500	6.2500	6.2500	6.2500	-5.303%	1	2,003	-52.000%
2026-01-20	6.6000	6.6000	6.6000	6.6000	+6.452%	8	2,003	-54.545%
2026-01-16	5.7500	6.2000	5.7500	6.2000	+8.772%	100	1,908	-51.613%
2026-01-14	5.7000	5.7000	5.7000	5.7000	-6.250%	43	1,908	-47.368%
2026-01-13	5.8000	6.1600	5.8000	6.0800	+3.754%	206	1,865	-50.658%
2026-01-12	5.8600	5.8600	5.8600	5.8600	-0.678%	1	1,764	-48.805%
2026-01-09	5.7300	6.3100	5.7300	5.9000	+4.425%	500	1,763	-49.153%
2026-01-08	5.5000	6.0200	5.4000	5.6500	-1.224%	471	1,475	-46.903%
2026-01-07	5.9500	6.0000	5.6400	5.7200	-9.637%	152	1,206	-47.552%
2026-01-06	6.7500	6.7500	6.3300	6.3300	-10.845%	5	1,207	-52.607%
2026-01-05	7.1600	7.1600	7.1000	7.1000	+1.574%	3	1,206	-57.746%
2026-01-02	7.0000	7.0000	6.9400	6.9900	+1.304%	6	1,205	-57.082%
2025-12-31	6.8900	6.9000	6.8900	6.9000	+2.222%	14	1,197	-56.522%
2025-12-30	6.7500	6.7500	6.7500	6.7500	-0.148%	5	1,197	-55.556%
2025-12-26	6.7500	6.7600	6.7500	6.7600	-3.977%	14	1,192	-55.621%
2025-12-23	7.0400	7.0400	7.0400	7.0400	+3.226%	86	1,178	-57.386%
2025-12-19	6.8300	6.8300	6.8200	6.8200	-5.931%	2	1,092	-56.012%
2025-12-18	7.2500	7.2500	7.2500	7.2500	+5.072%	10	1,090	-58.621%
2025-12-15	7.3700	7.3700	6.9000	6.9000	-11.990%	53	1,080	-56.522%
2025-12-12	7.8400	7.8400	7.8400	7.8400	-3.210%	7	1,030	-61.735%
2025-12-08	8.1000	8.1000	8.1000	8.1000	-5.814%	5	1,023	-62.963%
2025-12-04	8.6400	8.6400	8.6000	8.6000	-4.867%	13	1,028	-65.116%
2025-12-03	9.0400	9.0400	9.0400	9.0400	-4.842%	5	1,029	-66.814%
2025-12-01	9.5000	9.5000	9.5000	9.5000	-22.131%	15	1,024	-68.421%
2025-11-20	12.2000	12.2000	12.2000	12.2000	+4.901%	2	1,019	-75.410%
2025-11-19	11.6300	11.6300	11.6300	11.6300	+1.130%	30	1,017	-74.205%
2025-11-17	11.5000	11.5000	11.5000	11.5000	+22.995%	2	1,001	-73.913%
2025-11-13	9.3500	9.3500	9.3500	9.3500	-20.763%	5	1,001	-67.914%
2025-11-05	11.8000	11.8000	11.8000	11.8000	-17.827%	5	1,006	-74.576%
2025-10-29	14.2000	14.3600	14.2000	14.3600	+1.127%	3	1,006	-79.109%
2025-10-28	13.8500	14.2000	13.8500	14.2000	+5.970%	4	1,003	-78.873%
2025-10-27	13.4000	13.4000	13.4000	13.4000	-2.899%	10	999	-77.612%
2025-10-15	13.8000	13.8000	13.8000	13.8000	+0.730%	22	999	-78.261%
2025-10-14	13.7500	13.7500	13.6000	13.7000	+6.202%	35	1,001	-78.102%
2025-10-07	12.8000	12.9000	12.8000	12.9000	+5.738%	2	990	-76.744%
2025-10-03	12.6000	12.6000	12.2000	12.2000	-1.613%	8	990	-75.410%
2025-10-02	12.1000	12.4000	12.1000	12.4000	+10.419%	4	990	-75.806%
2025-10-01	11.7500	11.7500	11.2300	11.2300	-18.029%	50	989	-73.286%
2025-09-29	13.6000	13.7000	13.6000	13.7000	-1.154%	2	989	-78.102%
2025-09-26	13.7700	13.8600	13.7700	13.8600	-1.212%	2	987	-78.355%
2025-09-25	13.9100	14.0300	13.9100	14.0300	+24.269%	2	988	-78.617%
2025-08-28	11.2900	11.2900	11.2900	11.2900	+9.612%	2	988	-73.428%
2025-08-15	10.3100	10.3100	10.3000	10.3000	-24.265%	11	988	-70.874%
2025-07-31	13.0000	13.6000	13.0000	13.6000	+26.629%	3	990	-77.941%
2025-07-28	11.1500	11.1500	10.7400	10.7400	-4.278%	21	987	-72.067%
2025-07-22	11.1000	11.2200	11.1000	11.2200	-4.103%	2	979	-73.262%
2025-07-21	11.7000	11.7000	11.7000	11.7000	+2.632%	2	979	-74.359%
2025-07-15	11.2600	11.4000	11.2600	11.4000	+1.333%	2	979	-73.684%
2025-07-09	11.1000	11.2500	11.1000	11.2500	-6.794%	2	980	-73.333%
2025-07-07	11.7800	12.0700	11.7800	12.0700	+5.139%	2	980	-75.145%
2025-07-03	11.3900	11.4800	11.3900	11.4800	-6.209%	2	981	-73.868%
2025-06-26	12.0800	12.3200	12.0800	12.2400	+3.729%	17	981	-75.490%
2025-06-24	11.6500	11.8000	11.6500	11.8000	-1.667%	2	988	-74.576%
2025-06-18	12.0000	12.0000	12.0000	12.0000	+3.717%	1	986	-75.000%
2025-06-17	11.2700	11.5700	11.2700	11.5700	+10.718%	2	986	-74.071%
2025-06-10	10.4200	10.4500	10.4200	10.4500	-11.516%	3	986	-71.292%
2025-05-30	11.5100	11.8100	11.5100	11.8100	+0.085%	4	984	-74.598%
2025-05-29	11.8000	11.8000	11.8000	11.8000	-10.266%	17	984	-74.576%
2025-05-15	13.1500	13.1500	13.1500	13.1500	-5.259%	1	984	-77.186%
2025-05-14	12.8300	13.8800	12.8300	13.8800	+17.627%	4	983	-78.386%
2025-05-07	11.7000	11.8000	11.7000	11.8000	+1.375%	34	980	-74.576%
2025-05-06	11.3500	11.6400	11.3500	11.6400	+11.281%	6	997	-74.227%
2025-05-01	10.4600	10.4600	10.4600	10.4600	-12.101%	1	1,001	-71.319%
2025-04-25	11.9000	11.9000	11.9000	11.9000	+0.677%	2	1,002	-74.790%
2025-04-23	11.5400	12.0300	11.3000	11.8200	+31.333%	19	1,002	-74.619%
2025-04-08	9.0000	9.0000	9.0000	9.0000	+3.448%	1	1,006	-66.667%
2025-04-07	8.7000	8.7000	8.7000	8.7000	-0.229%	1	1,006	-65.517%
2025-04-04	8.6400	8.7200	8.6400	8.7200	+21.448%	18	1,005	-65.596%
2025-04-03	7.0000	7.3000	7.0000	7.1800	+9.786%	8	999	-58.217%
2025-03-27	6.3100	6.5400	6.3100	6.5400	+12.759%	2	997	-54.128%
2025-03-26	5.8000	5.8000	5.8000	5.8000	-0.855%	3	997	-48.276%
2025-03-25	5.8500	5.8500	5.8500	5.8500	-1.515%	1	994	-48.718%
2025-03-24	5.7600	5.9400	5.7600	5.9400	-3.415%	2	993	-49.495%
2025-03-18	6.1500	6.1500	6.1500	6.1500	+13.051%	1	993	-51.220%
2025-03-10	5.4200	5.4900	5.4200	5.4400	-11.974%	10	992	-44.853%
2025-03-04	6.1800	6.1800	6.1800	6.1800	+1.311%	10	993	-51.456%
2025-02-25	6.1000	6.1000	6.1000	6.1000	-15.862%	1	1,003	-50.820%
2025-02-21	6.5900	7.3000	6.5900	7.2500	+2.546%	6	1,003	-58.621%
2025-02-20	7.4400	7.4400	6.6200	7.0700	-8.182%	4	1,002	-57.567%
2025-02-19	7.7000	7.7000	7.7000	7.7000	-2.655%	1	1,002	-61.039%
2025-02-18	7.9100	7.9100	7.9100	7.9100	+13.486%	2	999	-62.073%
2025-02-13	6.9700	6.9700	6.9700	6.9700	+7.066%	1	999	-56.958%
2025-02-06	6.5400	6.5400	6.5100	6.5100	+13.217%	2	999	-53.917%
2025-02-05	5.4500	5.7500	5.4500	5.7500	-0.691%	14	998	-47.826%
2025-01-27	5.7000	5.7900	5.7000	5.7900	-3.500%	10	990	-48.187%
2025-01-24	6.0000	6.0000	6.0000	6.0000	-9.091%	2	987	-50.000%
2025-01-22	6.6000	6.6000	6.6000	6.6000	-8.333%	1	987	-54.545%
2025-01-14	7.2000	7.2000	7.2000	7.2000	-5.263%	1	986	-58.333%
2024-12-31	7.1400	7.6000	7.0700	7.6000	+4.110%	10	990	-60.526%
2024-12-30	7.3000	7.3000	7.3000	7.3000	+2.528%	10	990	-58.904%
2024-12-18	7.1000	7.2500	7.1000	7.1200	-1.111%	10	980	-57.865%
2024-12-17	7.2000	7.2000	7.1500	7.2000	-6.005%	6	972	-58.333%
2024-12-16	7.6000	7.6600	7.6000	7.6600	+0.789%	16	971	-60.836%
2024-12-13	7.6000	7.6000	7.6000	7.6000	+7.193%	2	956	-60.526%
2024-12-11	6.7500	7.0900	6.7500	7.0900	+15.285%	8	956	-57.687%
2024-12-02	6.1500	6.1500	6.1500	6.1500	0.000%	135	950	-51.220%
2024-11-27	6.1500	6.1500	6.1500	6.1500	-3.605%	565	1,085	-51.220%
2024-11-26	6.3800	6.3800	6.3800	6.3800	+0.790%	10	1,085	-52.978%
2024-11-25	5.8000	6.3300	5.8000	6.3300	-4.091%	2	1,075	-52.607%
2024-11-21	6.6000	6.6000	6.6000	6.6000	-1.198%	100	975	-54.545%
2024-11-20	6.6800	6.6800	6.6800	6.6800	-7.862%	1	975	-55.090%
2024-11-15	7.2500	7.2500	7.2500	7.2500	+16.935%	200	976	-58.621%
2024-11-14	6.2000	6.3000	6.1000	6.2000	+5.802%	569	876	-51.613%
2024-11-11	4.4000	5.8600	4.4000	5.8600	-22.384%	251	501	-48.805%
2024-11-07	7.5500	7.5500	7.5500	7.5500	+9.420%	1	512	-60.265%
2024-11-06	6.9000	6.9000	6.9000	6.9000	-7.383%	5	511	-56.522%
2024-11-04	7.3500	7.4500	7.3500	7.4500	+2.759%	106	506	-59.732%
2024-10-31	7.2000	7.3500	7.2000	7.2500	-13.588%	165	505	-58.621%
2024-10-22	8.3900	8.3900	8.3900	8.3900	+2.317%	1	513	-64.243%
2024-10-18	8.2000	8.2000	8.2000	8.2000	-2.959%	8	512	-63.415%
2024-10-14	8.4500	8.4500	8.4500	8.4500	+1.198%	100	516	-64.497%
2024-10-08	8.4000	8.4000	8.3500	8.3500	+4.375%	204	416	-64.072%
2024-10-04	8.0000	8.0000	8.0000	8.0000	-4.762%	400	216	-62.500%
2024-10-02	9.2000	9.2000	8.3500	8.4000	-11.111%	11	16	-64.286%
2024-09-30	9.4500	9.4500	9.4500	9.4500	0.000%	5	10	-68.254%
2024-09-27	9.4500	9.4500	9.4500	9.4500	-3.866%	10	10	-68.254%
2024-09-25	9.8300	9.8300	9.8300	9.8300	0.000%	5	5	-69.481%