Dark

BMY20270617P50
BMY Jun 17 2027 50.00 Put (BMY270617P00050000)
option OPRA

EOD

Jul 20, 2026

2.26-11.024%(-0.28)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	2.2600	2.2600	2.2600	2.2600	-11.024%	10	3,192	0.000%
2026-07-17	3.0000	3.0000	2.5400	2.5400	-20.625%	2	3,182	-11.024%
2026-07-15	3.1000	3.2000	3.1000	3.2000	+5.611%	150	3,183	-29.375%
2026-07-14	3.0300	3.0300	3.0300	3.0300	-8.182%	6	3,175	-25.413%
2026-07-07	3.3000	3.3000	3.3000	3.3000	0.000%	2	3,169	-31.515%
2026-07-06	3.4500	3.5000	3.3000	3.3000	-5.714%	17	3,181	-31.515%
2026-06-29	3.4000	3.5000	3.4000	3.5000	-13.580%	17	3,174	-35.429%
2026-06-24	4.0500	4.0500	4.0500	4.0500	+3.846%	10	3,191	-44.198%
2026-06-23	3.9500	3.9500	3.9000	3.9000	-3.465%	11	3,201	-42.051%
2026-06-16	4.0000	4.0400	4.0000	4.0400	+2.278%	52	3,205	-44.059%
2026-06-15	3.9500	3.9500	3.9500	3.9500	-6.619%	2	3,155	-42.785%
2026-06-10	3.7800	4.2300	3.7500	4.2300	-1.628%	3,187	3,153	-46.572%
2026-06-08	4.3000	4.3000	4.3000	4.3000	-3.803%	9	1,346	-47.442%
2026-06-03	4.4700	4.4700	4.4700	4.4700	-4.077%	20	1,346	-49.441%
2026-06-02	4.7500	4.7500	4.6600	4.6600	+7.126%	2	1,326	-51.502%
2026-06-01	4.3000	4.6300	4.3000	4.3500	+8.209%	233	1,325	-48.046%
2026-05-29	4.0200	4.0200	4.0200	4.0200	+0.500%	1	1,105	-43.781%
2026-05-28	4.0000	4.0000	4.0000	4.0000	+17.647%	10	1,105	-43.500%
2026-05-27	3.4000	3.4000	3.4000	3.4000	-9.333%	2	1,095	-33.529%
2026-05-20	3.7500	3.7500	3.7500	3.7500	-5.063%	1	1,097	-39.733%
2026-05-13	3.9500	3.9500	3.9500	3.9500	+0.765%	2	1,098	-42.785%
2026-05-05	4.0100	4.3100	3.8400	3.9200	-1.754%	104	1,096	-42.347%
2026-05-04	4.0900	4.0900	3.9900	3.9900	+20.909%	30	995	-43.358%
2026-04-30	3.3000	3.3000	3.3000	3.3000	-13.158%	18	1,004	-31.515%
2026-04-28	3.8000	3.8000	3.8000	3.8000	+2.981%	15	989	-40.526%
2026-04-27	3.7000	3.7000	3.6900	3.6900	0.000%	10	974	-38.753%
2026-04-24	3.6900	3.6900	3.6800	3.6900	-13.176%	5	968	-38.753%
2026-04-15	4.2500	4.2500	4.2500	4.2500	+6.250%	1	970	-46.824%
2026-04-13	4.0000	4.0000	4.0000	4.0000	+6.383%	1	970	-43.500%
2026-04-06	3.7600	3.7600	3.7600	3.7600	+4.444%	2	969	-39.894%
2026-03-31	3.6000	3.6000	3.6000	3.6000	-6.494%	1	967	-37.222%
2026-03-27	3.8800	3.8800	3.8500	3.8500	-10.465%	2	967	-41.299%
2026-03-20	4.3000	4.3000	4.3000	4.3000	+21.127%	1	967	-47.442%
2026-03-17	3.5500	3.5500	3.5500	3.5500	-1.389%	136	966	-36.338%
2026-03-09	3.6500	3.6500	3.6000	3.6000	+7.463%	48	830	-37.222%
2026-03-03	3.3500	3.3500	3.3500	3.3500	+3.395%	5	828	-32.537%
2026-02-24	3.2500	3.3500	3.2200	3.2400	-8.732%	8	828	-30.247%
2026-02-18	3.6500	3.6500	3.5000	3.5500	+1.429%	28	829	-36.338%
2026-02-13	3.5000	3.5000	3.5000	3.5000	-4.110%	1	814	-35.429%
2026-02-12	3.5000	3.6500	3.3500	3.6500	+8.955%	212	814	-38.082%
2026-02-11	3.3500	3.3500	3.3500	3.3500	+6.349%	1	816	-32.537%
2026-02-06	3.2700	3.2700	3.1000	3.1500	-16.446%	4	817	-28.254%
2026-02-05	3.4500	3.7700	3.4500	3.7700	-6.219%	7	813	-40.053%
2026-02-04	4.0200	4.0200	4.0200	4.0200	-15.368%	1	820	-43.781%
2026-01-28	4.7000	4.7500	4.6200	4.7500	-1.042%	501	821	-52.421%
2026-01-23	4.1000	4.8000	4.1000	4.8000	+9.091%	150	320	-52.917%
2026-01-07	4.4000	4.4000	4.4000	4.4000	-22.671%	30	269	-48.636%
2026-01-05	5.6900	5.6900	5.6900	5.6900	+1.066%	3	266	-60.281%
2026-01-02	5.6300	5.6300	5.6300	5.6300	-0.354%	3	266	-59.858%
2025-12-17	5.6500	5.6500	5.6500	5.6500	-4.237%	1	266	-60.000%
2025-12-15	5.9000	5.9000	5.9000	5.9000	-5.600%	50	266	-61.695%
2025-12-04	6.2500	6.2500	6.2500	6.2500	-10.330%	50	291	-63.840%
2025-12-03	6.9700	6.9700	6.9700	6.9700	-7.682%	10	241	-67.575%
2025-12-01	7.5900	7.5900	7.5500	7.5500	+0.133%	20	241	-70.066%
2025-11-12	7.5400	7.5400	7.5400	7.5400	-8.049%	2	237	-70.027%
2025-11-11	8.3500	8.3500	8.2000	8.2000	-24.424%	2	237	-72.439%
2025-10-13	10.7500	10.8500	10.7500	10.8500	+9.596%	2	239	-79.171%
2025-10-07	10.0000	10.0000	9.9000	9.9000	-4.532%	116	239	-77.172%
2025-09-24	10.3700	10.3700	10.3700	10.3700	+9.158%	1	239	-78.206%
2025-09-15	9.5500	9.5500	9.5000	9.5000	+4.053%	5	238	-76.211%
2025-09-10	9.0500	9.1300	9.0500	9.1300	+0.884%	2	242	-75.246%
2025-09-09	8.9500	9.0500	8.9500	9.0500	0.000%	2	241	-75.028%
2025-09-05	9.0500	9.0500	9.0500	9.0500	+11.453%	2	240	-75.028%
2025-08-19	8.1200	8.1200	8.1200	8.1200	-3.103%	2	242	-72.167%
2025-08-18	8.3800	8.3800	8.3800	8.3800	+0.359%	3	242	-73.031%
2025-08-15	8.3500	8.3500	8.3500	8.3500	-4.789%	2	239	-72.934%
2025-08-13	8.6600	8.7700	8.6600	8.7700	-7.781%	2	238	-74.230%
2025-08-11	9.4700	9.5100	9.4700	9.5100	-7.129%	2	237	-76.236%
2025-08-07	10.1800	10.2400	10.1800	10.2400	+3.330%	2	236	-77.930%
2025-08-06	9.8800	9.9100	9.8800	9.9100	-1.589%	2	235	-77.195%
2025-08-05	9.9400	10.0700	9.9400	10.0700	+3.282%	2	234	-77.557%
2025-08-04	10.4000	10.5600	9.7500	9.7500	-11.924%	52	233	-76.821%
2025-08-01	10.9500	11.4500	10.9300	11.0700	+5.429%	4	183	-79.584%
2025-07-31	10.9000	10.9000	10.3500	10.5000	+13.883%	3	182	-78.476%
2025-07-30	9.1000	9.5000	9.1000	9.2200	+0.765%	9	181	-75.488%
2025-07-29	9.0800	9.1500	9.0800	9.1500	+6.395%	2	177	-75.301%
2025-07-28	8.6000	8.6000	8.6000	8.6000	+7.500%	21	177	-73.721%
2025-07-24	8.0000	8.0000	8.0000	8.0000	-3.614%	2	156	-71.750%
2025-07-23	8.3000	8.3000	8.3000	8.3000	-5.682%	2	156	-72.771%
2025-07-22	8.7500	9.1500	8.7300	8.8000	-6.482%	4	157	-74.318%
2025-07-21	9.0900	9.4100	9.0900	9.4100	+6.088%	2	156	-75.983%
2025-07-18	8.7500	9.0300	8.7400	8.8700	-2.313%	4	155	-74.521%
2025-07-16	9.0500	9.0800	9.0500	9.0800	+1.566%	2	154	-75.110%
2025-07-14	8.7000	8.9400	8.7000	8.9400	-1.758%	2	153	-74.720%
2025-07-11	8.9800	9.1000	8.9800	9.1000	+2.362%	2	153	-75.165%
2025-07-09	8.7200	8.8900	8.7200	8.8900	-7.684%	2	152	-74.578%
2025-07-07	9.3100	9.6300	9.3100	9.6300	+2.556%	2	151	-76.532%
2025-07-02	9.0900	9.3900	9.0900	9.3900	-4.863%	2	151	-75.932%
2025-07-01	9.6700	9.8700	9.6700	9.8700	-1.693%	2	151	-77.102%
2025-06-30	9.7900	10.0400	9.7900	10.0400	+2.033%	2	151	-77.490%
2025-06-27	9.6000	10.0000	9.6000	9.8400	-0.102%	4	151	-77.033%
2025-06-26	9.5600	9.8500	9.5600	9.8500	+0.510%	2	151	-77.056%
2025-06-25	9.5500	9.8000	9.5500	9.8000	+3.704%	2	150	-76.939%
2025-06-24	9.4500	9.4500	9.4500	9.4500	-5.783%	1	150	-76.085%
2025-06-23	9.6500	10.0300	9.6500	10.0300	+2.347%	2	149	-77.468%
2025-06-20	9.5000	9.8000	9.5000	9.8000	+0.927%	4	148	-76.939%
2025-06-18	9.4500	9.7300	9.4000	9.7100	+8.492%	8	143	-76.725%
2025-06-17	8.8900	9.1000	8.8900	8.9500	+3.111%	3	143	-74.749%
2025-06-16	8.3800	8.6800	8.3800	8.6800	+3.333%	2	142	-73.963%
2025-06-13	8.0000	8.4000	8.0000	8.4000	+2.815%	4	142	-73.095%
2025-06-12	7.9100	8.1700	7.9100	8.1700	+1.617%	2	142	-72.338%
2025-06-11	7.7600	8.0400	7.7600	8.0400	-5.189%	2	141	-71.891%
2025-06-10	8.2100	8.4800	8.2100	8.4800	-3.417%	2	141	-73.349%
2025-06-09	8.5600	8.7800	8.5600	8.7800	-1.237%	2	141	-74.260%
2025-06-06	8.6500	8.8900	8.6500	8.8900	-3.159%	4	141	-74.578%
2025-06-05	8.9100	9.1800	8.9100	9.1800	+0.658%	2	141	-75.381%
2025-06-04	8.8100	9.1200	8.8100	9.1200	-2.564%	2	141	-75.219%
2025-06-03	9.1000	9.3600	9.1000	9.3600	-2.500%	2	141	-75.855%
2025-05-29	9.2700	9.6000	9.2700	9.6000	-1.740%	2	141	-76.458%
2025-05-27	9.5600	9.7700	9.5600	9.7700	-2.104%	2	141	-76.868%
2025-05-23	9.6000	10.0000	9.5800	9.9800	0.000%	12	139	-77.355%
2025-05-22	9.7500	9.9800	9.7500	9.9800	+1.837%	2	139	-77.355%
2025-05-19	9.5200	9.8000	9.5200	9.8000	-1.508%	2	139	-76.939%
2025-05-16	9.6500	9.9900	9.6000	9.9500	+13.455%	12	138	-77.286%
2025-05-12	8.7700	8.7700	8.7700	8.7700	-10.692%	115	135	-74.230%
2025-04-25	9.5500	9.8200	9.5500	9.8200	+17.746%	20	20	-76.986%
2025-04-14	7.9500	8.3400	7.9500	8.3400	+12.399%	6	29	-72.902%
2025-04-07	7.4200	7.4200	7.4200	7.4200	+49.597%	3	29	-69.542%
2025-03-31	4.7500	4.9600	4.7500	4.9600	-4.247%	2	26	-54.435%
2025-03-26	5.2200	5.2200	5.1800	5.1800	+11.638%	10	26	-56.371%
2025-03-25	4.3300	4.6400	4.3300	4.6400	-7.200%	2	16	-51.293%
2025-03-06	5.0000	5.0000	5.0000	5.0000	-18.033%	1	10	-54.800%
2025-02-14	6.0500	6.1000	6.0500	6.1000	+11.927%	14	10	-62.951%
2025-02-13	5.4500	5.4500	5.4500	5.4500	-6.034%	2	8	-58.532%
2025-02-10	5.8000	5.8000	5.8000	5.8000	+7.407%	2	8	-61.034%
2025-02-07	5.4000	5.4000	5.4000	5.4000	+9.980%	10	6	-58.148%
2025-02-06	4.9100	4.9100	4.9100	4.9100	0.000%	1	1	-53.971%