Dark

BMY20270617P45
BMY Jun 17 2027 45.00 Put (BMY270617P00045000)
option OPRA

EOD

Jul 17, 2026

1.42-21.978%(-0.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	1.5300	1.5300	1.4200	1.4200	-21.978%	3	2,620	0.000%
2026-07-10	1.9300	1.9500	1.8200	1.8200	+4.000%	107	2,620	-21.978%
2026-07-08	1.7500	1.7500	1.7500	1.7500	-2.235%	1	2,514	-18.857%
2026-07-07	1.7900	1.7900	1.7900	1.7900	-11.823%	1	2,514	-20.670%
2026-06-29	2.0300	2.0300	2.0300	2.0300	-8.145%	10	2,514	-30.049%
2026-06-24	2.2100	2.2100	2.2100	2.2100	-5.150%	1	2,504	-35.747%
2026-06-23	2.2900	2.3300	2.2600	2.3300	-6.426%	114	2,503	-39.056%
2026-06-22	2.4900	2.4900	2.4900	2.4900	+1.633%	1	2,422	-42.972%
2026-06-16	2.4500	2.4500	2.4500	2.4500	+6.061%	2	2,422	-42.041%
2026-06-15	2.3000	2.3100	2.3000	2.3100	-14.444%	2	2,420	-38.528%
2026-06-09	2.7000	2.7000	2.7000	2.7000	+10.656%	11	2,418	-47.407%
2026-06-04	2.4400	2.4400	2.4400	2.4400	-17.288%	4	2,407	-41.803%
2026-06-02	2.8000	2.9500	2.8000	2.9500	+2.431%	6	2,403	-51.864%
2026-06-01	2.7500	2.8800	2.4600	2.8800	+18.033%	53	2,397	-50.694%
2026-05-28	2.4100	2.4400	2.4100	2.4400	+27.083%	117	2,344	-41.803%
2026-05-22	1.9700	1.9700	1.9200	1.9200	-20.332%	50	2,177	-26.042%
2026-05-15	2.4500	2.4500	2.4100	2.4100	-0.823%	26	2,177	-41.079%
2026-05-14	2.4600	2.4600	2.4200	2.4300	-7.605%	16	2,152	-41.564%
2026-05-11	2.6000	2.6700	2.6000	2.6300	+3.543%	32	2,136	-46.008%
2026-05-07	2.7400	2.7400	2.5400	2.5400	+2.834%	14	2,104	-44.094%
2026-05-04	2.5200	2.5200	2.4700	2.4700	+6.466%	23	2,090	-42.510%
2026-05-01	2.2300	2.3200	2.2300	2.3200	+12.621%	28	2,047	-38.793%
2026-04-30	2.1600	2.1600	2.0600	2.0600	-15.918%	13	2,047	-31.068%
2026-04-29	2.4300	2.4500	2.4300	2.4500	+2.083%	6	2,035	-42.041%
2026-04-28	2.4000	2.4000	2.4000	2.4000	+3.448%	1,000	2,029	-40.833%
2026-04-16	2.4600	2.4600	2.3200	2.3200	-4.918%	7	1,029	-38.793%
2026-04-14	2.4400	2.4400	2.4400	2.4400	+25.773%	3	1,022	-41.803%
2026-04-02	1.9400	1.9400	1.9400	1.9400	-16.017%	2	1,017	-26.804%
2026-04-01	2.3100	2.3100	2.3100	2.3100	-6.098%	1	1,017	-38.528%
2026-03-26	2.4600	2.4600	2.4600	2.4600	-6.818%	500	1,018	-42.276%
2026-03-20	2.6400	2.6400	2.6400	2.6400	+3.529%	4	593	-46.212%
2026-03-19	2.6500	2.6500	2.5500	2.5500	+12.335%	4	589	-44.314%
2026-03-06	2.1800	2.3900	2.1800	2.2700	+8.095%	18	587	-37.445%
2026-03-05	2.0200	2.2300	2.0200	2.1000	+14.130%	80	588	-32.381%
2026-03-04	1.8200	1.9700	1.7500	1.8400	-11.538%	168	560	-22.826%
2026-02-26	2.1100	2.1300	2.0300	2.0800	+4.523%	8	507	-31.731%
2026-02-24	1.9900	2.0800	1.9500	1.9900	-13.853%	8	504	-28.643%
2026-02-12	2.2100	2.3100	2.2000	2.3100	+19.072%	79	500	-38.528%
2026-02-09	1.9400	1.9400	1.9400	1.9400	-3.000%	5	494	-26.804%
2026-02-06	2.0000	2.0000	2.0000	2.0000	-11.894%	2	494	-29.000%
2026-02-05	2.2700	2.2700	2.2700	2.2700	-11.328%	1	496	-37.445%
2026-02-04	2.5600	2.5600	2.5600	2.5600	+1.186%	1	496	-44.531%
2026-02-03	2.8300	2.8300	2.5300	2.5300	-7.326%	101	496	-43.874%
2026-02-02	2.7300	2.7300	2.7300	2.7300	-7.458%	5	495	-47.985%
2026-01-28	2.9500	2.9500	2.9500	2.9500	-3.279%	1	490	-51.864%
2026-01-27	3.0500	3.0500	3.0500	3.0500	+1.667%	50	489	-53.443%
2026-01-26	3.0000	3.0000	3.0000	3.0000	-7.692%	100	539	-52.667%
2026-01-20	3.2000	3.2500	3.0500	3.2500	+6.557%	58	439	-56.308%
2026-01-13	3.0500	3.0500	3.0500	3.0500	-4.088%	1	401	-53.443%
2026-01-07	3.1800	3.1800	3.1800	3.1800	-17.403%	50	401	-55.346%
2026-01-05	3.8500	3.8500	3.8500	3.8500	+4.054%	3	430	-63.117%
2025-12-30	3.7000	3.7000	3.7000	3.7000	+5.714%	1	430	-61.622%
2025-12-29	3.5000	3.5000	3.5000	3.5000	-2.778%	50	430	-59.429%
2025-12-26	3.6300	3.6300	3.6000	3.6000	0.000%	2	380	-60.556%
2025-12-16	3.6000	3.6000	3.6000	3.6000	-4.000%	3	380	-60.556%
2025-12-15	3.7000	3.7500	3.7000	3.7500	-7.635%	6	383	-62.133%
2025-12-12	4.0000	4.0700	4.0000	4.0600	-0.976%	9	382	-65.025%
2025-12-05	4.1000	4.1000	4.1000	4.1000	-11.638%	1	380	-65.366%
2025-12-03	4.6300	4.6400	4.6300	4.6400	-9.728%	10	381	-69.397%
2025-12-02	5.1400	5.1400	5.1400	5.1400	-23.284%	1	378	-72.374%
2025-11-21	6.7000	6.7000	6.7000	6.7000	0.000%	1	378	-78.806%
2025-11-20	6.5500	6.7000	6.5500	6.7000	+26.894%	6	379	-78.806%
2025-11-12	5.2800	5.2800	5.2800	5.2800	-32.739%	25	398	-73.106%
2025-10-28	7.6700	7.8500	7.6600	7.8500	+13.439%	6	398	-81.911%
2025-09-19	6.9200	6.9200	6.9200	6.9200	+1.318%	1	397	-79.480%
2025-09-15	6.8300	6.8300	6.8300	6.8300	+3.485%	1	397	-79.209%
2025-09-12	6.6000	6.6000	6.6000	6.6000	+4.430%	1	397	-78.485%
2025-09-09	6.3200	6.3200	6.3200	6.3200	+4.463%	1	397	-77.532%
2025-09-02	6.0500	6.1000	6.0500	6.0500	-0.820%	300	396	-76.529%
2025-08-29	6.1500	6.1500	6.1000	6.1000	+5.172%	2	96	-76.721%
2025-08-15	5.8000	5.8000	5.8000	5.8000	-22.460%	1	96	-75.517%
2025-08-07	7.3200	7.4800	7.3200	7.4800	+2.466%	2	97	-81.016%
2025-08-06	7.0300	7.3000	6.9900	7.3000	+4.286%	7	96	-80.548%
2025-08-05	6.9300	7.0000	6.9300	7.0000	-7.773%	2	90	-79.714%
2025-08-04	7.5000	7.8700	7.4800	7.5900	-6.757%	6	90	-81.291%
2025-08-01	7.9300	8.1400	7.9300	8.1400	+5.032%	2	87	-82.555%
2025-07-31	7.3500	7.7500	7.2900	7.7500	+18.683%	7	87	-81.677%
2025-07-30	6.5000	6.7000	6.3900	6.5300	+11.624%	6	86	-78.254%
2025-07-23	5.8800	5.8800	5.8500	5.8500	-8.736%	2	85	-75.726%
2025-07-22	6.2500	6.4100	6.2500	6.4100	-2.435%	2	85	-77.847%
2025-07-21	6.4700	6.5700	6.4700	6.5700	+2.978%	2	84	-78.387%
2025-07-18	6.3800	6.3800	6.3800	6.3800	-2.446%	2	83	-77.743%
2025-07-15	6.4000	6.5400	6.4000	6.5400	+4.640%	2	83	-78.287%
2025-07-14	6.2500	6.2500	6.2500	6.2500	+4.167%	1	83	-77.280%
2025-07-10	6.0000	6.0000	6.0000	6.0000	-6.103%	3	82	-76.333%
2025-07-09	6.1500	6.3900	6.1500	6.3900	-3.620%	2	79	-77.778%
2025-07-08	6.5000	6.6300	6.5000	6.6300	-2.928%	2	79	-78.582%
2025-07-07	6.6500	6.8300	6.6500	6.8300	+2.553%	2	79	-79.209%
2025-07-03	6.3800	6.6600	6.3800	6.6600	-1.187%	2	78	-78.679%
2025-07-02	6.5800	6.7400	6.5800	6.7400	-6.389%	2	78	-78.932%
2025-07-01	6.8600	7.2000	6.8600	7.2000	-1.639%	2	78	-80.278%
2025-06-30	7.0300	7.3200	7.0300	7.3200	+2.665%	2	78	-80.601%
2025-06-27	6.9000	7.1300	6.9000	7.1300	0.000%	2	78	-80.084%
2025-06-26	6.8600	7.1300	6.8600	7.1300	+4.088%	2	78	-80.084%
2025-06-25	6.8300	7.2400	6.8000	6.8500	-5.387%	17	78	-79.270%
2025-06-23	6.9500	7.2400	6.9500	7.2400	+1.972%	2	67	-80.387%
2025-06-20	6.8000	7.1000	6.8000	7.1000	-0.281%	4	67	-80.000%
2025-06-18	6.7400	7.1200	6.7400	7.1200	+6.587%	2	67	-80.056%
2025-06-17	6.3300	6.6800	6.3300	6.6800	+10.413%	2	67	-78.743%
2025-06-16	5.9500	6.2800	5.9500	6.0500	0.000%	12	67	-76.529%
2025-06-13	5.7500	6.0500	5.7500	6.0500	+4.491%	4	57	-76.529%
2025-06-12	5.6400	5.7900	5.6400	5.7900	-1.864%	2	57	-75.475%
2025-06-11	5.5000	5.9000	5.5000	5.9000	-3.752%	4	57	-75.932%
2025-06-10	5.8600	6.1300	5.8600	6.1300	-3.918%	2	57	-76.835%
2025-06-09	6.0800	6.3800	6.0800	6.3800	-2.595%	2	57	-77.743%
2025-06-06	6.1400	6.5500	6.1400	6.5500	-1.504%	4	57	-78.321%
2025-06-05	6.3300	6.6500	6.3300	6.6500	-0.746%	2	57	-78.647%
2025-06-04	6.3700	6.7000	6.3700	6.7000	-1.903%	2	57	-78.806%
2025-06-03	6.4600	6.8300	6.4600	6.8300	+3.017%	2	57	-79.209%
2025-06-02	6.3600	6.6300	6.3600	6.6300	-3.493%	2	57	-78.582%
2025-05-30	6.6000	6.8700	6.6000	6.8700	-0.435%	4	57	-79.330%
2025-05-29	6.7100	7.0000	6.7100	6.9000	-3.631%	3	57	-79.420%
2025-05-27	6.8500	7.1600	6.8500	7.1600	-1.241%	2	57	-80.168%
2025-05-23	6.9300	7.2500	6.9300	7.2500	-2.027%	4	57	-80.414%
2025-05-22	7.1000	7.4000	7.1000	7.4000	+13.671%	2	57	-80.811%
2025-05-20	6.5000	6.6600	6.5000	6.5100	-8.951%	5	57	-78.187%
2025-05-19	6.9200	7.1500	6.9200	7.1500	-1.920%	2	54	-80.140%
2025-05-16	6.9500	7.2900	6.9500	7.2900	-6.538%	4	54	-80.521%
2025-05-15	7.5100	7.8000	7.5100	7.8000	+13.208%	2	54	-81.795%
2025-05-13	6.6000	6.8900	6.6000	6.8900	+1.175%	2	54	-79.390%
2025-05-12	6.6100	6.8100	6.6100	6.8100	+5.910%	2	54	-79.148%
2025-05-06	6.1900	6.4300	6.1900	6.4300	+7.167%	2	54	-77.916%
2025-05-05	5.7800	6.0000	5.7800	6.0000	+6.195%	2	54	-76.333%
2025-05-02	5.7100	5.9000	5.6500	5.6500	-6.919%	54	54	-74.867%
2025-05-01	5.8300	6.1000	5.8300	6.0700	+0.497%	5	29	-76.606%
2025-04-14	5.9600	6.0400	5.9600	6.0400	+72.080%	2	30	-76.490%
2025-03-31	3.3100	3.5100	3.3100	3.5100	+9.006%	2	30	-59.544%
2025-03-25	3.0000	3.2200	3.0000	3.2200	-24.235%	2	30	-55.901%
2025-02-18	4.2000	4.2500	4.2000	4.2500	+10.390%	24	30	-66.588%
2025-02-10	3.8500	3.8500	3.8500	3.8500	+1.852%	1	6	-63.117%
2025-02-07	3.6500	3.7800	3.6500	3.7800	+23.934%	4	5	-62.434%
2025-02-05	3.0500	3.0500	3.0500	3.0500	-5.864%	2	5	-53.443%
2025-01-31	3.2200	3.2400	3.2200	3.2400	-8.732%	4	3	-56.173%
2025-01-22	3.5500	3.5500	3.5500	3.5500	0.000%	1	1	-60.000%