Dark

BMY20271217P35
BMY Dec 17 2027 35.00 Put (BMY271217P00035000)
option OPRA

EOD

Jul 17, 2026

0.8900-11.000%(-0.1100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.8900	0.8900	0.8900	0.8900	-11.000%	2	787	0.000%
2026-06-29	0.9200	1.0000	0.9200	1.0000	-17.355%	2	787	-11.000%
2026-06-25	1.2100	1.2100	1.2100	1.2100	-3.200%	1	787	-26.446%
2026-06-08	1.2500	1.2500	1.2500	1.2500	-7.407%	1	786	-28.800%
2026-06-01	1.3500	1.3500	1.3500	1.3500	+17.391%	1	786	-34.074%
2026-05-18	1.1500	1.1500	1.1500	1.1500	-8.000%	10	785	-22.609%
2026-04-23	1.2500	1.2500	1.2500	1.2500	+4.167%	6	775	-28.800%
2026-04-17	1.1500	1.2200	1.1400	1.2000	+0.840%	11	781	-25.833%
2026-04-06	1.1900	1.1900	1.1900	1.1900	+7.207%	10	792	-25.210%
2026-03-06	1.1000	1.1100	1.1000	1.1100	+7.767%	2	792	-19.820%
2026-03-05	1.0000	1.0300	1.0000	1.0300	+8.421%	2	793	-13.592%
2026-02-27	0.9600	0.9600	0.8600	0.9500	-9.524%	6	794	-6.316%
2026-02-26	1.0200	1.0500	1.0200	1.0500	0.000%	4	797	-15.238%
2026-02-25	1.0500	1.0500	1.0500	1.0500	+0.962%	1	797	-15.238%
2026-02-24	0.9700	1.0400	0.9500	1.0400	-3.704%	8	797	-14.423%
2026-02-23	0.9900	1.0800	0.9900	1.0800	+8.000%	2	801	-17.593%
2026-02-12	1.0000	1.0000	1.0000	1.0000	-13.043%	1	801	-11.000%
2026-02-11	1.1500	1.1500	1.1500	1.1500	+3.604%	12	802	-22.609%
2026-02-10	1.1100	1.1100	1.1100	1.1100	+11.000%	1	814	-19.820%
2026-02-09	1.0000	1.0000	1.0000	1.0000	0.000%	1	815	-11.000%
2026-02-06	0.9500	1.0000	0.9000	1.0000	-16.667%	4	815	-11.000%
2026-02-05	1.2000	1.2000	1.2000	1.2000	-5.512%	2	816	-25.833%
2026-02-04	1.2900	1.2900	1.2600	1.2700	-5.926%	6	816	-29.921%
2026-02-03	1.3600	1.5200	1.3500	1.3500	-4.930%	7	819	-34.074%
2026-02-02	1.3500	1.4200	1.3500	1.4200	-12.346%	8	826	-37.324%
2026-01-21	1.6200	1.6200	1.6200	1.6200	+21.805%	32	834	-45.062%
2026-01-14	1.3300	1.3300	1.3300	1.3300	-5.000%	1	866	-33.083%
2026-01-13	1.4000	1.4000	1.4000	1.4000	-5.405%	10	866	-36.429%
2026-01-09	1.4800	1.4800	1.4800	1.4800	-19.565%	1	866	-39.865%
2026-01-02	1.8400	1.8400	1.8400	1.8400	-5.641%	1	867	-51.630%
2025-12-22	1.8000	1.9500	1.8000	1.9500	-7.143%	98	867	-54.359%
2025-12-18	2.1000	2.1000	2.1000	2.1000	-2.326%	1	962	-57.619%
2025-12-04	2.0000	2.1500	2.0000	2.1500	-24.028%	31	962	-58.605%
2025-12-02	2.8300	2.8300	2.8300	2.8300	+8.846%	1	989	-68.551%
2025-12-01	2.6000	2.6000	2.6000	2.6000	+6.122%	1	989	-65.769%
2025-11-26	2.6400	2.6400	2.4500	2.4500	-3.922%	25	1,005	-63.673%
2025-11-25	2.5500	2.5500	2.5500	2.5500	-17.742%	10	1,005	-65.098%
2025-11-19	3.1000	3.1000	3.1000	3.1000	+3.333%	1	995	-71.290%
2025-11-18	3.0000	3.0000	3.0000	3.0000	+7.143%	10	994	-70.333%
2025-11-17	2.8000	2.8000	2.8000	2.8000	+12.000%	1	1,004	-68.214%
2025-11-12	2.5000	2.5000	2.5000	2.5000	-23.077%	1	1,003	-64.400%
2025-11-07	3.2500	3.2500	3.2500	3.2500	+0.619%	2	1,004	-72.615%
2025-11-03	3.0000	3.2300	3.0000	3.2300	-20.247%	19	1,015	-72.446%
2025-10-29	4.0200	4.0500	4.0200	4.0500	+9.459%	3	1,015	-78.025%
2025-10-24	3.7000	3.7000	3.7000	3.7000	+2.778%	1	1,013	-75.946%
2025-10-23	3.6000	3.6000	3.6000	3.6000	-4.000%	50	1,012	-75.278%
2025-10-09	3.7500	3.7500	3.7500	3.7500	+1.351%	1	962	-76.267%
2025-10-08	3.7000	3.7000	3.7000	3.7000	-1.333%	4	961	-75.946%
2025-10-07	3.7000	3.8000	3.7000	3.7500	+7.143%	4	953	-76.267%
2025-10-03	3.4500	3.5000	3.4500	3.5000	-2.778%	2	953	-74.571%
2025-09-30	3.6000	3.6000	3.6000	3.6000	-10.000%	1	951	-75.278%
2025-09-26	4.0000	4.0000	4.0000	4.0000	+1.266%	1	950	-77.750%
2025-09-25	3.9000	3.9500	3.9000	3.9500	+3.947%	23	949	-77.468%
2025-09-24	3.8000	3.8000	3.8000	3.8000	+7.042%	2	926	-76.579%
2025-09-23	3.6000	3.6000	3.5500	3.5500	-1.389%	2	924	-74.930%
2025-09-22	3.6000	3.6000	3.6000	3.6000	+5.882%	1	924	-75.278%
2025-09-18	3.4000	3.4000	3.4000	3.4000	0.000%	20	923	-73.824%
2025-09-17	3.2500	3.4000	3.2500	3.4000	-1.449%	9	903	-73.824%
2025-09-16	3.4300	3.4500	3.4300	3.4500	0.000%	2	894	-74.203%
2025-09-15	3.4500	3.4500	3.4500	3.4500	-0.576%	1	894	-74.203%
2025-09-12	3.2700	3.4700	3.2700	3.4700	+6.769%	2	893	-74.352%
2025-09-10	3.2000	3.2500	3.2000	3.2500	-11.924%	4	891	-72.615%
2025-09-04	3.6900	3.6900	3.6900	3.6900	+23.000%	1	891	-75.881%
2025-08-22	2.9000	3.0000	2.9000	3.0000	+3.093%	8	891	-70.333%
2025-08-18	2.9000	3.0100	2.9000	2.9100	-11.818%	70	891	-69.416%
2025-08-13	3.3000	3.3000	3.3000	3.3000	-1.493%	25	821	-73.030%
2025-08-12	3.3500	3.3500	3.3500	3.3500	-6.425%	1	846	-73.433%
2025-08-11	3.5500	3.7000	3.5500	3.5800	-10.500%	51	845	-75.140%
2025-08-04	4.0000	4.0000	3.8500	4.0000	-0.744%	202	894	-77.750%
2025-08-01	4.0300	4.0300	4.0300	4.0300	-0.248%	1	746	-77.916%
2025-07-31	4.0000	4.2000	3.6800	4.0400	+12.222%	39	745	-77.970%
2025-07-30	3.6000	3.6000	3.5500	3.6000	+5.263%	97	706	-75.278%
2025-07-29	3.4200	3.4200	3.4200	3.4200	+10.323%	1	616	-73.977%
2025-07-23	3.1000	3.1000	3.1000	3.1000	-5.488%	3	615	-71.290%
2025-07-17	3.1700	3.2800	3.1700	3.2800	-0.606%	2	618	-72.866%
2025-07-08	3.3000	3.3000	3.2700	3.3000	-9.589%	335	617	-73.030%
2025-07-07	3.3000	3.6500	3.3000	3.6500	+4.286%	53	310	-75.616%
2025-07-02	3.5000	3.5000	3.5000	3.5000	+7.362%	1	260	-74.571%
2025-07-01	3.2600	3.2600	3.2600	3.2600	-11.892%	20	260	-72.699%
2025-06-27	3.6200	3.8100	3.6200	3.7000	+1.928%	9	240	-75.946%
2025-06-20	3.6100	3.7500	3.6100	3.6300	-3.200%	6	233	-75.482%
2025-06-18	3.5500	3.7900	3.5500	3.7500	+7.143%	6	228	-76.267%
2025-06-17	3.5000	3.5000	3.5000	3.5000	+6.061%	5	228	-74.571%
2025-06-09	3.3000	3.3000	3.3000	3.3000	-5.714%	10	223	-73.030%
2025-06-06	3.2800	3.5000	3.2800	3.5000	0.000%	4	223	-74.571%
2025-06-05	3.5000	3.5000	3.5000	3.5000	0.000%	10	223	-74.571%
2025-06-04	3.4800	3.5000	3.4800	3.5000	+1.449%	13	213	-74.571%
2025-06-02	3.4500	3.4500	3.4500	3.4500	-3.090%	1	201	-74.203%
2025-05-30	3.5300	3.5600	3.5300	3.5600	-4.558%	4	201	-75.000%
2025-05-29	3.5700	3.7300	3.5700	3.7300	-7.214%	2	201	-76.139%
2025-05-22	4.0200	4.0200	4.0200	4.0200	+11.667%	1	200	-77.861%
2025-05-20	3.4100	3.6000	3.4100	3.6000	-9.548%	9	199	-75.278%
2025-05-19	3.7300	3.9800	3.7300	3.9800	-5.238%	2	190	-77.638%
2025-05-14	3.7000	4.2500	3.7000	4.2000	+25.749%	84	190	-78.810%
2025-05-12	3.3400	3.3400	3.3400	3.3400	-14.359%	25	106	-73.353%
2025-05-09	3.9000	3.9000	3.9000	3.9000	+0.257%	4	81	-77.179%
2025-05-08	3.7400	3.8900	3.7400	3.8900	+1.567%	2	79	-77.121%
2025-05-07	3.5900	3.8300	3.5900	3.8300	+6.389%	2	78	-76.762%
2025-05-06	3.3400	3.7000	3.3400	3.6000	+10.092%	26	77	-75.278%
2025-05-02	3.1000	3.2700	3.1000	3.2700	-2.096%	4	52	-72.783%
2025-05-01	3.1600	3.3400	3.1600	3.3400	-2.053%	2	52	-73.353%
2025-04-30	3.2000	3.4100	3.2000	3.4100	-1.159%	2	52	-73.900%
2025-04-28	3.4500	3.4500	3.4500	3.4500	-4.167%	20	52	-74.203%
2025-04-25	3.6200	3.8900	3.6000	3.6000	-2.703%	6	42	-75.278%
2025-04-23	3.5000	3.7500	3.5000	3.7000	+2.493%	32	41	-75.946%
2025-04-21	3.4400	3.6100	3.4400	3.6100	+98.352%	2	30	-75.346%
2025-04-01	1.8200	1.8200	1.8200	1.8200	-3.191%	4	30	-51.099%
2025-03-28	1.8800	1.8800	1.8800	1.8800	+23.684%	2	30	-52.660%
2025-03-07	1.5200	1.5200	1.5200	1.5200	-23.232%	50	29	-41.447%
2025-02-24	1.9800	1.9800	1.9800	1.9800	-1.980%	1	4	-55.051%
2025-02-21	2.0200	2.0200	2.0200	2.0200	-0.980%	2	3	-55.941%
2025-02-19	2.0400	2.0400	2.0400	2.0400	+1.493%	1	2	-56.373%
2025-02-14	2.0100	2.0100	2.0100	2.0100	0.000%	2	0	-55.721%