Dark

BMY20270115P60
BMY Jan 15 2027 60.00 Put (BMY270115P00060000)
option OPRA

EOD

Jul 20, 2026

5.40+8.000%(+0.40)197

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	4.9500	5.4000	4.9500	5.4000	+8.000%	197	6,348	0.000%
2026-07-17	4.5500	5.1400	4.5500	5.0000	-3.288%	76	6,173	+8.000%
2026-07-16	5.3500	5.5000	5.1700	5.1700	-13.833%	26	6,203	+4.449%
2026-07-15	5.9000	6.0000	5.8000	6.0000	-2.439%	130	6,184	-10.000%
2026-07-14	6.1500	6.1500	6.1500	6.1500	+6.034%	11	6,175	-12.195%
2026-07-13	6.0000	6.0000	5.8000	5.8000	-12.121%	21	6,181	-6.897%
2026-07-10	6.6000	6.6000	6.6000	6.6000	+2.326%	12	6,179	-18.182%
2026-07-08	6.4500	6.4500	6.4500	6.4500	+4.032%	5	6,179	-16.279%
2026-07-07	6.0500	6.2000	6.0500	6.2000	-10.791%	7	6,179	-12.903%
2026-07-06	6.8500	6.9500	6.8500	6.9500	-4.795%	84	6,185	-22.302%
2026-07-01	7.3000	7.3000	7.3000	7.3000	+9.774%	1	6,201	-26.027%
2026-06-30	6.6500	6.6500	6.6500	6.6500	0.000%	1	6,202	-18.797%
2026-06-29	6.6500	6.6500	6.6500	6.6500	-10.738%	1	6,202	-18.797%
2026-06-24	7.4500	7.4500	7.4500	7.4500	-8.589%	1	6,201	-27.517%
2026-06-08	8.1500	8.1500	8.0500	8.1500	+7.237%	704	6,201	-33.742%
2026-06-05	7.4000	7.6000	7.3000	7.6000	0.000%	5	5,904	-28.947%
2026-05-29	7.6000	7.6000	7.6000	7.6000	+11.765%	20	5,906	-28.947%
2026-05-26	6.8000	6.8000	6.8000	6.8000	+9.677%	6	5,906	-20.588%
2026-05-22	6.2000	6.2000	6.1500	6.2000	-3.876%	17	5,899	-12.903%
2026-05-21	6.4500	6.4500	6.4500	6.4500	-5.147%	23	5,899	-16.279%
2026-05-20	6.6400	6.8500	6.6400	6.8000	+0.741%	16	5,899	-20.588%
2026-05-19	6.7500	6.7500	6.7500	6.7500	-2.878%	6	5,884	-20.000%
2026-05-18	6.9500	6.9500	6.9500	6.9500	-7.333%	1	5,884	-22.302%
2026-05-06	7.6000	7.6000	7.5000	7.5000	0.000%	20	5,884	-28.000%
2026-05-05	7.5000	7.5000	7.5000	7.5000	+9.329%	3	5,894	-28.000%
2026-05-01	6.8600	6.8600	6.8600	6.8600	-4.056%	1	5,891	-21.283%
2026-04-29	7.1500	7.1500	7.1500	7.1500	+1.418%	28	5,891	-24.476%
2026-04-27	7.0100	7.3000	7.0100	7.0500	+2.174%	4	5,886	-23.404%
2026-04-24	6.7500	6.9500	6.7500	6.9000	+1.620%	150	5,886	-21.739%
2026-04-23	6.8000	6.8000	6.7900	6.7900	+0.593%	27	5,848	-20.471%
2026-04-22	6.6500	6.8600	6.6500	6.7500	+7.143%	312	5,849	-20.000%
2026-04-17	6.3000	6.3000	6.3000	6.3000	-14.286%	4	5,807	-14.286%
2026-04-15	7.3000	7.3500	7.3000	7.3500	+0.685%	136	5,803	-26.531%
2026-04-13	7.3000	7.3500	7.3000	7.3000	+5.797%	14	5,939	-26.027%
2026-04-10	6.9000	6.9000	6.9000	6.9000	+3.759%	3	5,937	-21.739%
2026-04-09	6.6500	6.6500	6.6500	6.6500	-1.481%	2	5,935	-18.797%
2026-04-08	6.9500	6.9500	6.7500	6.7500	-9.396%	75	5,933	-20.000%
2026-04-07	7.4500	7.4500	7.4500	7.4500	+8.759%	2	5,876	-27.517%
2026-04-06	6.8500	6.8500	6.8500	6.8500	+3.008%	2	5,874	-21.168%
2026-04-02	6.3000	6.8000	6.3000	6.6500	+10.833%	705	5,367	-18.797%
2026-04-01	6.0000	6.0000	6.0000	6.0000	-9.774%	2	5,367	-10.000%
2026-03-31	6.8500	6.8500	6.6500	6.6500	-5.000%	3	5,365	-18.797%
2026-03-30	7.0500	7.0500	7.0000	7.0000	-1.408%	25	5,362	-22.857%
2026-03-27	7.1000	7.1000	7.1000	7.1000	-1.389%	2	5,356	-23.944%
2026-03-25	7.0000	7.2000	6.9500	7.2000	-9.434%	143	5,356	-25.000%
2026-03-24	7.9500	8.0000	7.8500	7.9500	-1.242%	420	5,316	-32.075%
2026-03-23	7.9000	8.0500	7.8500	8.0500	-2.424%	53	5,220	-32.919%
2026-03-20	7.5500	8.2500	7.5500	8.2500	+10.000%	13	5,192	-34.545%
2026-03-19	7.3500	7.5000	7.3000	7.5000	+6.838%	5	5,179	-28.000%
2026-03-18	7.0200	7.0200	7.0200	7.0200	+3.235%	1	5,177	-23.077%
2026-03-17	6.3000	6.8000	6.3000	6.8000	-3.546%	417	5,176	-20.588%
2026-03-16	7.0500	7.0500	7.0500	7.0500	0.000%	13	4,984	-23.404%
2026-03-13	7.1000	7.1000	7.0300	7.0500	-2.083%	60	4,991	-23.404%
2026-03-12	7.2000	7.2000	7.2000	7.2000	+6.667%	3	4,973	-25.000%
2026-03-11	7.0000	7.0000	6.7500	6.7500	0.000%	12	4,970	-20.000%
2026-03-09	6.7000	6.7500	6.7000	6.7500	+2.273%	3	4,966	-20.000%
2026-03-06	6.5500	6.6000	6.5500	6.6000	+3.125%	5	5,060	-18.182%
2026-03-05	6.4000	6.4000	6.4000	6.4000	+16.364%	2	5,064	-15.625%
2026-03-04	5.6400	5.6900	5.5000	5.5000	-5.983%	24	5,066	-1.818%
2026-03-03	6.2500	6.2500	5.5500	5.8500	+7.339%	24	5,054	-7.692%
2026-02-27	6.0500	6.1100	5.4500	5.4500	-12.800%	138	5,050	-0.917%
2026-02-26	6.1000	6.3000	6.1000	6.2500	+3.306%	27	5,053	-13.600%
2026-02-25	6.0500	6.0500	6.0500	6.0500	+2.542%	2	5,070	-10.744%
2026-02-24	6.0000	6.0000	5.9000	5.9000	-4.065%	512	5,070	-8.475%
2026-02-23	6.2000	6.2600	5.8500	6.1500	-5.530%	2,044	4,569	-12.195%
2026-02-19	6.6700	6.6700	6.5000	6.5100	-4.265%	55	2,590	-17.051%
2026-02-18	6.9000	6.9000	6.8000	6.8000	+8.626%	3	2,543	-20.588%
2026-02-17	6.2500	6.2600	6.0000	6.2600	-0.635%	23	2,541	-13.738%
2026-02-13	6.4000	6.4000	6.2000	6.3000	-2.174%	131	2,395	-14.286%
2026-02-12	6.2000	6.4400	6.2000	6.4400	-1.378%	30	2,395	-16.149%
2026-02-11	6.3000	6.5300	6.1800	6.5300	+4.480%	2,120	2,388	-17.305%
2026-02-10	6.0500	6.4500	6.0500	6.2500	0.000%	64	1,064	-13.600%
2026-02-09	6.0000	6.3000	5.9500	6.2500	+7.759%	28	1,013	-13.600%
2026-02-06	6.2500	6.2500	5.6500	5.8000	-7.348%	35	993	-6.897%
2026-02-05	6.3900	6.3900	6.2600	6.2600	-30.829%	11	984	-13.738%
2026-01-30	9.0500	9.0500	9.0500	9.0500	+3.429%	3	973	-40.331%
2026-01-26	8.7500	8.7500	8.7500	8.7500	+1.390%	10	976	-38.286%
2026-01-09	8.6300	8.6300	8.6300	8.6300	+2.738%	1	976	-37.428%
2026-01-08	8.1000	8.4000	8.1000	8.4000	+1.205%	6	975	-35.714%
2026-01-07	8.3000	8.3000	8.3000	8.3000	-17.248%	10	969	-34.940%
2025-12-22	10.0300	10.0300	10.0300	10.0300	-3.558%	5	964	-46.162%
2025-12-19	10.4000	10.4000	10.4000	10.4000	+5.051%	20	964	-48.077%
2025-12-15	10.0000	10.0000	9.9000	9.9000	-12.389%	6	944	-45.455%
2025-12-08	11.3000	11.3000	11.3000	11.3000	-0.877%	3	942	-52.212%
2025-12-05	11.4000	11.4000	11.3000	11.4000	-8.800%	3	942	-52.632%
2025-12-04	12.5000	12.5000	12.5000	12.5000	0.000%	5	942	-56.800%
2025-12-03	12.3000	12.5100	12.1000	12.5000	-3.475%	53	937	-56.800%
2025-11-13	12.9500	12.9500	12.9500	12.9500	-18.348%	5	920	-58.301%
2025-10-31	15.8600	15.8600	15.8600	15.8600	-6.706%	2	918	-65.952%
2025-10-30	17.0000	17.0000	17.0000	17.0000	-1.734%	110	916	-68.235%
2025-10-23	17.5000	17.5000	17.3000	17.3000	+1.765%	50	987	-68.786%
2025-10-21	17.0000	17.0000	17.0000	17.0000	+0.830%	1	937	-68.235%
2025-10-08	16.8600	16.8600	16.8600	16.8600	-8.120%	1	937	-67.972%
2025-09-25	18.2300	18.3500	18.2300	18.3500	+9.487%	2	938	-70.572%
2025-09-22	16.4700	16.7600	16.4700	16.7600	+4.685%	4	937	-67.780%
2025-09-17	15.8300	16.0100	15.7600	16.0100	+0.755%	4	936	-66.271%
2025-09-16	15.7300	15.8900	15.7300	15.8900	-0.687%	2	938	-66.016%
2025-09-15	15.8100	16.0800	15.8000	16.0000	+7.311%	6	938	-66.250%
2025-09-09	15.0500	15.0500	14.9100	14.9100	+2.474%	11	937	-63.783%
2025-08-22	14.5500	14.5500	14.5500	14.5500	+5.054%	3	927	-62.887%
2025-08-19	13.8500	13.8500	13.8500	13.8500	-21.972%	20	926	-61.011%
2025-08-01	17.7500	17.7500	17.7500	17.7500	+30.515%	5	946	-69.577%
2025-07-23	13.6000	13.6000	13.6000	13.6000	-8.170%	15	941	-60.294%
2025-07-17	14.6600	14.8100	14.6600	14.8100	-0.067%	2	926	-63.538%
2025-07-14	14.8200	14.8200	14.8200	14.8200	-2.820%	3	926	-63.563%
2025-07-02	15.2500	15.2500	15.1500	15.2500	+17.038%	54	926	-64.590%
2025-06-12	13.0300	13.0300	13.0300	13.0300	-10.138%	1	904	-58.557%
2025-04-16	14.5000	14.5000	14.5000	14.5000	+16.935%	1	903	-62.759%
2025-04-07	12.4000	12.4000	12.4000	12.4000	+39.640%	1	902	-56.452%
2025-03-27	8.6800	8.8800	8.6800	8.8800	+13.121%	2	902	-39.189%
2025-03-25	7.8500	7.8500	7.8500	7.8500	-3.681%	1	902	-31.210%
2025-03-21	8.1500	8.1500	8.1500	8.1500	-1.807%	2	901	-33.742%
2025-03-12	8.4000	8.4000	8.3000	8.3000	+5.732%	95	900	-34.940%
2025-03-07	7.8500	7.8500	7.8500	7.8500	-6.548%	2	820	-31.210%
2025-03-04	8.3000	8.4500	8.3000	8.4000	-1.754%	643	819	-35.714%
2025-02-06	8.5500	8.5500	8.5500	8.5500	+6.742%	1	176	-36.842%
2025-01-28	8.0100	8.0100	8.0100	8.0100	+0.125%	1	175	-32.584%
2025-01-27	8.0000	8.0000	8.0000	8.0000	-1.235%	1	175	-32.500%
2025-01-24	8.1000	8.1000	8.1000	8.1000	-2.410%	10	174	-33.333%
2025-01-23	8.3000	8.3000	8.3000	8.3000	-0.599%	3	179	-34.940%
2024-12-03	8.3500	8.3500	8.3500	8.3500	-1.765%	1	176	-35.329%
2024-12-02	8.5000	8.5000	8.5000	8.5000	-2.857%	1	176	-36.471%
2024-11-26	8.7500	8.7500	8.7500	8.7500	0.000%	12	175	-38.286%
2024-11-19	8.7500	8.7500	8.7500	8.7500	-0.906%	2	165	-38.286%
2024-11-13	8.2000	8.8300	8.2000	8.8300	+11.772%	3	163	-38.845%
2024-11-11	6.7900	7.9000	6.7900	7.9000	-26.852%	3	163	-31.646%
2024-10-04	10.8000	10.8000	10.8000	10.8000	-12.903%	2	161	-50.000%
2024-09-30	12.4000	12.4100	12.4000	12.4000	-6.415%	50	160	-56.452%
2024-09-26	13.2500	13.2500	13.2500	13.2500	-1.119%	80	110	-59.245%
2024-09-24	13.4000	13.4000	13.4000	13.4000	0.000%	30	30	-59.701%