Dark

BMY20270617P40
BMY Jun 17 2027 40.00 Put (BMY270617P00040000)
option OPRA

Inactive

Jun 29, 2026

0.9900-10.000%(-0.1100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.9900	0.9900	0.9900	0.9900	-10.000%	1	4,977	0.000%
2026-06-24	1.1000	1.1000	1.1000	1.1000	-6.780%	1	4,977	-10.000%
2026-06-23	1.1200	1.2200	1.1200	1.1800	-11.278%	138	4,977	-16.102%
2026-06-22	1.3200	1.3700	1.3100	1.3300	+0.758%	22	4,875	-25.564%
2026-06-17	1.3000	1.3600	1.3000	1.3200	+23.364%	114	4,869	-25.000%
2026-06-12	1.0700	1.0700	1.0700	1.0700	-23.571%	5	4,859	-7.477%
2026-06-09	1.4000	1.4000	1.4000	1.4000	+6.061%	1	4,854	-29.286%
2026-06-05	1.2900	1.3400	1.2500	1.3200	-11.409%	56	4,853	-25.000%
2026-06-03	1.6200	1.7100	1.4900	1.4900	-9.697%	101	4,853	-33.557%
2026-06-02	1.6500	1.6500	1.6500	1.6500	+29.921%	1	4,853	-40.000%
2026-05-28	1.2700	1.2700	1.2700	1.2700	-0.781%	400	4,852	-22.047%
2026-05-19	1.2800	1.2800	1.2800	1.2800	+4.065%	1	4,452	-22.656%
2026-05-06	1.2300	1.2300	1.2300	1.2300	-8.889%	40	4,453	-19.512%
2026-04-30	1.3500	1.3500	1.3500	1.3500	-6.897%	3	4,413	-26.667%
2026-04-28	1.4500	1.4500	1.4500	1.4500	+11.538%	1	4,416	-31.724%
2026-04-22	1.2900	1.3000	1.2900	1.3000	-16.129%	10	4,415	-23.846%
2026-04-15	1.5500	1.5500	1.5500	1.5500	+2.649%	5	4,425	-36.129%
2026-04-13	1.7100	1.7100	1.5100	1.5100	-3.205%	4	4,430	-34.437%
2026-04-07	1.5500	1.5600	1.5500	1.5600	+19.084%	8	4,434	-36.538%
2026-04-01	1.3100	1.3100	1.3100	1.3100	-7.746%	5	4,441	-24.427%
2026-03-11	1.4200	1.4200	1.4200	1.4200	+3.650%	1	4,446	-30.282%
2026-03-10	1.3700	1.3700	1.3700	1.3700	+2.239%	20	4,445	-27.737%
2026-03-06	1.3100	1.3400	1.3100	1.3400	+7.200%	3	4,448	-26.119%
2026-03-05	1.2600	1.2900	1.2200	1.2500	+12.613%	6	4,446	-20.800%
2026-03-04	1.0900	1.1800	1.0800	1.1100	+0.909%	22	4,445	-10.811%
2026-02-25	1.1000	1.1000	1.1000	1.1000	-5.983%	1	4,445	-10.000%
2026-02-24	1.1600	1.2300	1.1600	1.1700	-7.874%	12	4,445	-15.385%
2026-02-13	1.2700	1.2700	1.2700	1.2700	-0.781%	5	4,459	-22.047%
2026-02-12	1.2200	1.2800	1.2200	1.2800	+9.402%	2	4,459	-22.656%
2026-02-11	1.1700	1.1700	1.1700	1.1700	+7.339%	10	4,457	-15.385%
2026-02-10	1.0900	1.0900	1.0900	1.0900	-12.800%	10	4,467	-9.174%
2026-02-09	1.2600	1.2600	1.2300	1.2500	-6.716%	7	4,477	-20.800%
2026-02-06	1.2600	1.3500	1.2600	1.3400	-5.634%	8	4,484	-26.119%
2026-02-05	1.3000	1.4200	1.3000	1.4200	+1.429%	2	4,489	-30.282%
2026-02-04	1.5300	1.5300	1.4000	1.4000	-2.778%	4	4,489	-29.286%
2026-02-03	1.4200	1.8200	1.4200	1.4400	-13.772%	7	4,493	-31.250%
2026-02-02	1.6700	1.6700	1.6700	1.6700	-13.021%	1	4,500	-40.719%
2026-01-23	1.9200	1.9200	1.9200	1.9200	+1.053%	5	4,501	-48.438%
2026-01-22	1.9000	1.9000	1.9000	1.9000	+9.827%	1	4,496	-47.895%
2026-01-12	1.7100	1.7300	1.7100	1.7300	-2.809%	2	4,497	-42.775%
2026-01-08	1.7800	1.7800	1.7800	1.7800	+4.706%	2	4,495	-44.382%
2026-01-07	1.8800	1.8800	1.6800	1.7000	-24.779%	3	4,495	-41.765%
2025-12-26	2.2600	2.2600	2.2600	2.2600	-2.586%	1	4,493	-56.195%
2025-12-17	2.3200	2.3200	2.3200	2.3200	+4.036%	1	4,493	-57.328%
2025-12-15	2.3000	2.3600	2.2300	2.2300	-10.800%	7	4,494	-55.605%
2025-12-12	2.4800	2.5000	2.4800	2.5000	-4.943%	2	4,487	-60.400%
2025-12-08	2.6300	2.6300	2.6300	2.6300	+3.137%	1	4,485	-62.357%
2025-12-04	2.5500	2.5500	2.5500	2.5500	-20.313%	1	4,486	-61.176%
2025-12-01	3.2000	3.2000	3.2000	3.2000	-3.030%	1	4,487	-69.063%
2025-11-26	3.3000	3.3000	3.3000	3.3000	+0.304%	1	4,485	-70.000%
2025-11-25	3.3500	3.3500	3.2900	3.2900	-4.638%	3	4,485	-69.909%
2025-11-24	3.4500	3.4500	3.4500	3.4500	-13.750%	1	4,484	-71.304%
2025-11-14	4.0000	4.0000	4.0000	4.0000	+9.589%	5	4,483	-75.250%
2025-11-11	3.6500	3.6500	3.6500	3.6500	-3.947%	1	4,488	-72.877%
2025-11-07	3.8000	3.8000	3.8000	3.8000	-8.434%	1	4,489	-73.947%
2025-10-31	4.3000	4.3000	4.1500	4.1500	-19.417%	31	4,488	-76.145%
2025-10-29	5.4200	5.4200	5.1500	5.1500	0.000%	6	4,517	-80.777%
2025-10-28	5.2500	5.2500	4.8500	5.1500	+3.206%	6	4,513	-80.777%
2025-10-27	4.9900	4.9900	4.9900	4.9900	+3.958%	1	4,508	-80.160%
2025-10-17	4.8000	4.8000	4.8000	4.8000	+2.128%	1	4,508	-79.375%
2025-10-09	4.7000	4.7000	4.7000	4.7000	+3.753%	1,000	4,507	-78.936%
2025-10-03	4.5300	4.5300	4.5300	4.5300	-0.440%	30	3,507	-78.146%
2025-09-30	4.3200	4.5500	4.3200	4.5500	-7.143%	21	3,477	-78.242%
2025-09-29	4.9000	4.9500	4.9000	4.9000	-2.000%	47	3,456	-79.796%
2025-09-26	5.2000	5.2000	5.0000	5.0000	-1.768%	29	3,411	-80.200%
2025-09-25	5.0900	5.0900	5.0900	5.0900	+0.992%	1	3,383	-80.550%
2025-09-24	4.7600	5.0400	4.7600	5.0400	+10.769%	2,003	3,382	-80.357%
2025-09-23	4.5500	4.5500	4.5500	4.5500	-2.778%	1	1,380	-78.242%
2025-09-19	4.7700	4.7700	4.6000	4.6800	+3.769%	190	1,379	-78.846%
2025-09-18	4.5100	4.5100	4.5100	4.5100	+8.153%	850	1,218	-78.049%
2025-09-10	4.3000	4.3000	4.1400	4.1700	-5.227%	82	368	-76.259%
2025-09-08	4.4500	4.4500	4.4000	4.4000	+6.024%	7	294	-77.500%
2025-09-04	4.0500	4.1500	4.0500	4.1500	+0.728%	2	293	-76.145%
2025-08-29	4.1200	4.1200	4.1200	4.1200	-1.905%	6	285	-75.971%
2025-08-28	4.0000	4.2000	4.0000	4.2000	+6.061%	3	285	-76.429%
2025-08-27	3.9600	3.9600	3.9600	3.9600	-3.883%	1	284	-75.000%
2025-08-26	4.0000	4.1200	3.9500	4.1200	+16.384%	3	283	-75.971%
2025-08-22	3.5400	3.5400	3.5400	3.5400	-5.094%	7	280	-72.034%
2025-08-20	3.7300	3.7300	3.7300	3.7300	-15.227%	2	278	-73.458%
2025-08-12	4.4000	4.4000	4.4000	4.4000	-7.368%	1	278	-77.500%
2025-08-06	4.7500	4.7500	4.7500	4.7500	+1.064%	1	277	-79.158%
2025-08-05	4.7000	4.7000	4.7000	4.7000	-9.615%	111	276	-78.936%
2025-08-04	5.2500	5.2500	5.2000	5.2000	-4.936%	24	218	-80.962%
2025-08-01	5.4400	5.4700	5.4400	5.4700	-2.147%	2	194	-81.901%
2025-07-31	5.0500	5.5900	4.8500	5.5900	+27.045%	28	193	-82.290%
2025-07-30	4.3500	4.4000	4.3500	4.4000	+2.326%	2	165	-77.500%
2025-07-29	4.3000	4.3000	4.3000	4.3000	+10.256%	1	165	-76.977%
2025-07-24	3.9000	3.9000	3.9000	3.9000	-9.513%	1	164	-74.615%
2025-07-22	4.2200	4.5200	4.2200	4.3100	-2.709%	3	165	-77.030%
2025-07-21	4.3700	4.4300	4.3700	4.4300	+3.023%	2	165	-77.652%
2025-07-18	4.1800	4.4400	4.1800	4.3000	+2.625%	4	164	-76.977%
2025-07-17	4.1400	4.1900	4.1400	4.1900	+0.964%	2	164	-76.372%
2025-07-09	4.1500	4.1500	4.1500	4.1500	-4.598%	2	164	-76.145%
2025-07-02	4.3000	4.3500	4.3000	4.3500	-11.224%	45	164	-77.241%
2025-07-01	4.6700	4.9000	4.6700	4.9000	-1.010%	3	119	-79.796%
2025-06-30	4.9500	4.9500	4.9500	4.9500	+1.227%	1	119	-80.000%
2025-06-27	4.6600	4.8900	4.6600	4.8900	+3.165%	2	118	-79.755%
2025-06-26	4.6600	4.7400	4.6600	4.7400	-2.268%	2	118	-79.114%
2025-06-25	4.6100	4.8500	4.6100	4.8500	+3.191%	2	118	-79.588%
2025-06-24	4.7000	4.7000	4.7000	4.7000	-4.277%	1	118	-78.936%
2025-06-23	4.6200	4.9100	4.6200	4.9100	+3.368%	2	117	-79.837%
2025-06-20	4.7200	4.9100	4.7200	4.7500	-3.455%	6	117	-79.158%
2025-06-18	4.6500	4.9200	4.6500	4.9200	+8.132%	2	114	-79.878%
2025-06-17	4.3300	4.5500	4.3300	4.5500	+14.610%	4	114	-78.242%
2025-06-11	3.7100	3.9700	3.7100	3.9700	-7.674%	2	112	-75.063%
2025-06-10	3.9200	4.3000	3.9200	4.3000	+0.467%	2	112	-76.977%
2025-06-09	4.0700	4.2800	4.0700	4.2800	-4.889%	2	112	-76.869%
2025-06-06	4.2000	4.5000	4.2000	4.5000	+2.273%	4	112	-78.000%
2025-06-05	4.3000	4.4000	4.3000	4.4000	-4.968%	30	112	-77.500%
2025-06-04	4.3200	4.6300	4.3200	4.6300	-1.907%	2	82	-78.618%
2025-06-03	4.4000	4.7200	4.4000	4.7200	+0.426%	2	82	-79.025%
2025-06-02	4.3400	4.7000	4.3400	4.7000	-4.082%	2	82	-78.936%
2025-05-29	4.5600	4.9000	4.5600	4.9000	+2.083%	2	82	-79.796%
2025-05-27	4.8000	4.8000	4.8000	4.8000	-6.067%	2	82	-79.375%
2025-05-23	4.7800	5.1100	4.7800	5.1100	+2.405%	4	80	-80.626%
2025-05-22	4.9900	4.9900	4.9900	4.9900	+7.543%	1	80	-80.160%
2025-05-20	4.3800	4.6400	4.3800	4.6400	-6.827%	2	79	-78.664%
2025-05-19	4.7800	4.9800	4.7800	4.9800	-0.994%	2	79	-80.120%
2025-05-16	4.7700	5.0300	4.7700	5.0300	-8.711%	4	79	-80.318%
2025-05-15	5.2100	5.5100	5.2100	5.5100	+8.679%	2	78	-82.033%
2025-05-14	4.8400	5.0700	4.8400	5.0700	+6.737%	2	78	-80.473%
2025-05-13	4.4800	4.7500	4.4800	4.7500	-5.941%	2	78	-79.158%
2025-05-12	5.0500	5.0500	5.0500	5.0500	+6.316%	10	78	-80.396%
2025-05-08	4.8300	5.0300	4.7500	4.7500	-1.042%	8	68	-79.158%
2025-05-07	4.6600	4.8000	4.6600	4.8000	+2.345%	2	62	-79.375%
2025-05-06	4.0700	4.6900	4.0700	4.6900	+12.740%	4	61	-78.891%
2025-05-05	3.8700	4.1600	3.8700	4.1600	+0.241%	2	60	-76.202%
2025-05-02	3.9600	4.1500	3.9600	4.1500	0.000%	4	60	-76.145%
2025-05-01	3.9200	4.2300	3.9200	4.1500	-4.598%	6	60	-76.145%
2025-04-30	4.1200	4.3500	4.1200	4.3500	-5.435%	2	60	-77.241%
2025-04-29	4.3700	4.6000	4.3700	4.6000	-6.883%	2	60	-78.478%
2025-04-25	4.7400	4.9400	4.7400	4.9400	+4.440%	4	60	-79.960%
2025-04-24	4.4400	4.7300	4.4400	4.7300	-1.458%	2	60	-79.070%
2025-04-23	4.3900	4.8000	4.3900	4.8000	+5.727%	5	60	-79.375%
2025-04-22	4.3300	4.5400	4.3300	4.5400	-0.220%	2	58	-78.194%
2025-04-21	4.5500	4.5500	4.5500	4.5500	-2.151%	1	58	-78.242%
2025-04-16	4.2500	4.6500	4.2000	4.6500	+3.333%	13	58	-78.710%
2025-04-09	4.5000	4.5000	4.5000	4.5000	+17.801%	5	56	-78.000%
2025-04-08	3.6000	3.8200	3.6000	3.8200	+46.923%	2	51	-74.084%
2025-04-03	2.6000	2.6000	2.6000	2.6000	+7.438%	1	49	-61.923%
2025-04-01	2.4200	2.4200	2.4200	2.4200	+12.558%	1	48	-59.091%
2025-03-31	2.3300	2.3300	2.1500	2.1500	-4.444%	2	48	-53.953%
2025-03-18	2.2500	2.2500	2.2500	2.2500	+2.740%	3	47	-56.000%
2025-03-05	2.1900	2.1900	2.1900	2.1900	-10.612%	1	44	-54.795%
2025-02-26	2.4500	2.4500	2.4500	2.4500	-9.259%	1	44	-59.592%
2025-02-14	2.7000	2.7000	2.7000	2.7000	+8.000%	2	43	-63.333%
2025-02-10	3.5200	3.5200	2.5000	2.5000	+9.170%	5	43	-60.400%
2025-02-06	2.2000	2.2900	2.2000	2.2900	+23.784%	24	39	-56.769%
2025-01-27	1.8500	1.8500	1.8500	1.8500	-19.565%	5	15	-46.486%
2025-01-23	2.3000	2.3000	2.3000	2.3000	0.000%	10	10	-56.957%