Dark

BMY20271217P40
BMY Dec 17 2027 40.00 Put (BMY271217P00040000)
option OPRA

EOD

Jul 17, 2026

1.45-16.667%(-0.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	1.4500	1.4500	1.4500	1.4500	-16.667%	1	2,083	0.000%
2026-07-07	1.7400	1.7400	1.7400	1.7400	-18.310%	1	2,084	-16.667%
2026-06-26	2.1300	2.1300	2.1300	2.1300	-6.987%	1	2,084	-31.925%
2026-06-22	2.2900	2.2900	2.2900	2.2900	+1.327%	1	2,085	-36.681%
2026-06-18	2.4700	2.4700	2.2300	2.2600	0.000%	178	1,945	-35.841%
2026-06-02	2.4700	2.4700	2.2600	2.2600	+7.109%	2	1,945	-35.841%
2026-06-01	2.1100	2.1100	2.1100	2.1100	+0.957%	1	1,943	-31.280%
2026-05-28	2.0900	2.0900	2.0900	2.0900	+18.750%	1	1,943	-30.622%
2026-05-22	1.7600	1.7600	1.7600	1.7600	-15.385%	1	1,942	-17.614%
2026-05-14	2.0800	2.0800	2.0800	2.0800	-5.455%	22	1,942	-30.288%
2026-05-12	2.2000	2.2000	2.2000	2.2000	-1.345%	1	1,928	-34.091%
2026-05-07	2.2300	2.2300	2.2300	2.2300	+1.826%	10	1,928	-34.978%
2026-05-06	2.1800	2.1900	2.1800	2.1900	+0.922%	2	1,918	-33.790%
2026-05-05	2.1700	2.1700	2.1700	2.1700	+7.426%	1	1,918	-33.180%
2026-04-17	2.0200	2.0200	2.0200	2.0200	-7.763%	1	1,918	-28.218%
2026-03-30	2.1900	2.1900	2.1900	2.1900	-0.455%	1	1,919	-33.790%
2026-03-26	2.2000	2.2000	2.2000	2.2000	-2.222%	1	1,920	-34.091%
2026-03-25	2.2500	2.2500	2.2500	2.2500	-4.255%	1	1,921	-35.556%
2026-03-20	2.3500	2.3500	2.3500	2.3500	+23.684%	1	1,921	-38.298%
2026-03-06	1.9000	1.9100	1.8800	1.9000	0.000%	4	1,921	-23.684%
2026-03-05	1.7600	1.9000	1.7600	1.9000	+2.151%	10	1,923	-23.684%
2026-03-03	1.8600	1.8600	1.8600	1.8600	+10.714%	3	1,924	-22.043%
2026-03-02	1.6800	1.6800	1.6800	1.6800	-0.592%	1	1,924	-13.690%
2026-02-27	1.6900	1.6900	1.6900	1.6900	-5.056%	1	1,925	-14.201%
2026-02-26	1.7300	1.8800	1.7300	1.7800	+3.488%	15	1,925	-18.539%
2026-02-24	1.7200	1.8300	1.6800	1.7200	-7.027%	14	1,921	-15.698%
2026-02-13	1.8500	1.8500	1.8500	1.8500	+6.322%	1	1,926	-21.622%
2026-02-06	1.7600	1.8000	1.7000	1.7400	-11.675%	33	1,926	-16.667%
2026-02-05	1.9700	2.0500	1.9700	1.9700	-6.190%	12	1,926	-26.396%
2026-02-04	2.1500	2.1500	2.0800	2.1000	-9.483%	22	1,931	-30.952%
2026-02-03	2.1200	2.3200	2.1200	2.3200	+1.310%	15	1,955	-37.500%
2026-02-02	2.2700	2.2900	2.2700	2.2900	-4.583%	2	1,969	-36.681%
2026-01-30	2.4000	2.4000	2.4000	2.4000	0.000%	2	1,971	-39.583%
2026-01-27	2.4000	2.4000	2.4000	2.4000	-2.041%	1	1,971	-39.583%
2026-01-26	2.4500	2.4500	2.4500	2.4500	-2.390%	1	1,971	-40.816%
2026-01-23	2.5600	2.5600	2.5100	2.5100	+2.449%	5	1,971	-42.231%
2026-01-13	2.4500	2.4500	2.4500	2.4500	-6.130%	10	1,966	-40.816%
2026-01-09	2.6100	2.6100	2.6100	2.6100	+8.750%	2	1,971	-44.444%
2026-01-08	2.6000	2.6000	2.4000	2.4000	-10.112%	4	1,973	-39.583%
2026-01-07	2.6700	2.6700	2.6700	2.6700	-12.745%	5	1,977	-45.693%
2026-01-05	3.0600	3.0600	3.0600	3.0600	+3.729%	1	1,994	-52.614%
2025-12-31	3.0000	3.0400	2.9500	2.9500	-6.940%	13	1,994	-50.847%
2025-12-19	3.1700	3.1700	3.1700	3.1700	-0.938%	1	1,994	-54.259%
2025-12-16	3.1900	3.2000	3.1900	3.2000	+3.226%	7	1,995	-54.688%
2025-12-15	3.1000	3.1000	3.1000	3.1000	-15.068%	2	2,002	-53.226%
2025-12-11	3.7000	3.7000	3.6500	3.6500	+2.817%	3	2,002	-60.274%
2025-12-05	3.4300	3.5600	3.4300	3.5500	-1.934%	11	1,999	-59.155%
2025-12-04	3.6200	3.6200	3.6200	3.6200	-5.974%	1	2,006	-59.945%
2025-12-03	3.8500	3.8500	3.8500	3.8500	-5.405%	1	2,007	-62.338%
2025-11-28	4.0300	4.0700	4.0300	4.0700	-3.095%	5	2,008	-64.373%
2025-11-26	4.2000	4.2000	4.2000	4.2000	-2.778%	20	2,023	-65.476%
2025-11-25	4.3200	4.3200	4.3200	4.3200	-0.690%	20	2,023	-66.435%
2025-11-24	4.7000	4.7000	4.3400	4.3500	-3.333%	12	2,043	-66.667%
2025-11-18	4.5500	4.5500	4.5000	4.5000	+10.294%	62	2,033	-67.778%
2025-11-13	4.0800	4.0800	4.0800	4.0800	+2.000%	1	1,983	-64.461%
2025-11-12	4.0000	4.0800	4.0000	4.0000	-5.660%	4	1,983	-63.750%
2025-11-11	4.4500	4.4500	4.2400	4.2400	-17.349%	3	1,990	-65.802%
2025-11-06	5.1200	5.1300	5.1200	5.1300	+0.588%	3	1,990	-71.735%
2025-11-05	5.1000	5.1000	5.1000	5.1000	0.000%	1	1,990	-71.569%
2025-11-04	5.1000	5.1000	5.1000	5.1000	+3.239%	1	1,991	-71.569%
2025-10-31	5.0200	5.0200	4.9400	4.9400	-4.078%	2	1,992	-70.648%
2025-10-30	5.1500	5.1500	5.1500	5.1500	-20.769%	1	1,990	-71.845%
2025-10-29	5.8500	6.5000	5.8500	6.5000	+7.438%	7	1,991	-77.692%
2025-10-28	6.0500	6.0500	6.0500	6.0500	+0.833%	2	1,988	-76.033%
2025-10-27	6.0000	6.0000	6.0000	6.0000	+2.041%	4	1,982	-75.833%
2025-10-21	5.8800	5.8800	5.8800	5.8800	-1.176%	1	1,982	-75.340%
2025-10-17	5.9500	5.9500	5.9500	5.9500	-4.341%	1	1,981	-75.630%
2025-10-16	6.0800	6.2200	6.0700	6.2200	+2.810%	6	1,980	-76.688%
2025-10-14	6.0200	6.0500	6.0200	6.0500	+0.498%	3	1,976	-76.033%
2025-10-10	5.7000	6.0200	5.7000	6.0200	+4.696%	2	1,979	-75.914%
2025-10-08	5.7500	5.7500	5.7500	5.7500	-1.372%	1	1,978	-74.783%
2025-10-07	5.6500	5.8300	5.6500	5.8300	+6.777%	4	1,975	-75.129%
2025-10-06	5.4000	5.4600	5.3500	5.4600	+1.111%	192	1,975	-73.443%
2025-10-03	5.4000	5.4000	5.4000	5.4000	+3.846%	1	1,784	-73.148%
2025-10-02	5.2000	5.2000	5.2000	5.2000	+7.216%	1	1,783	-72.115%
2025-10-01	4.9000	4.9000	4.8500	4.8500	-6.731%	3	1,782	-70.103%
2025-09-29	5.9000	5.9000	5.2000	5.2000	-14.754%	1,370	1,781	-72.115%
2025-09-26	6.1000	6.1000	6.1000	6.1000	+1.329%	1	446	-76.230%
2025-09-25	6.0200	6.0200	6.0200	6.0200	+3.436%	1	445	-75.914%
2025-09-24	5.8200	5.8200	5.8200	5.8200	+5.818%	1	446	-75.086%
2025-09-23	5.5000	5.5000	5.5000	5.5000	0.000%	1	445	-73.636%
2025-09-22	5.4600	5.5000	5.4500	5.5000	-0.362%	4	444	-73.636%
2025-09-19	5.4500	5.5200	5.4000	5.5200	+8.235%	3	445	-73.732%
2025-09-18	5.1000	5.1100	5.1000	5.1000	-4.673%	10	443	-71.569%
2025-09-16	5.3500	5.3500	5.3500	5.3500	+0.943%	1	434	-72.897%
2025-09-15	5.3000	5.3000	5.3000	5.3000	+3.922%	1	433	-72.642%
2025-09-12	5.1000	5.1000	5.1000	5.1000	+7.368%	1	433	-71.569%
2025-09-11	4.7500	4.7500	4.7500	4.7500	-3.061%	11	432	-69.474%
2025-09-10	4.9000	4.9000	4.9000	4.9000	-2.000%	1	443	-70.408%
2025-09-09	5.0000	5.0000	5.0000	5.0000	-3.846%	1	442	-71.000%
2025-09-08	5.2500	5.2500	5.2000	5.2000	+0.193%	3	441	-72.115%
2025-09-05	5.1500	5.1900	5.0000	5.1900	+5.703%	3	438	-72.062%
2025-09-04	5.1000	5.1000	4.9100	4.9100	+4.468%	3	435	-70.468%
2025-09-03	4.5500	4.7000	4.5500	4.7000	-6.000%	129	434	-69.149%
2025-08-29	4.9200	5.0000	4.9200	5.0000	-3.101%	11	345	-71.000%
2025-08-28	5.0000	5.1600	5.0000	5.1600	+5.092%	4	345	-71.899%
2025-08-27	4.9100	4.9100	4.9100	4.9100	+0.204%	1	341	-70.468%
2025-08-26	4.9000	4.9000	4.9000	4.9000	+0.616%	1	340	-70.408%
2025-08-25	4.8700	4.8700	4.8700	4.8700	+4.731%	1	339	-70.226%
2025-08-22	4.6400	4.6500	4.6100	4.6500	+2.198%	12	338	-68.817%
2025-08-19	4.4500	4.5500	4.4500	4.5500	0.000%	3	337	-68.132%
2025-08-15	4.6000	4.6000	4.5500	4.5500	-5.208%	2	338	-68.132%
2025-08-14	4.8000	4.8000	4.8000	4.8000	-8.571%	3	339	-69.792%
2025-08-12	5.2000	5.2500	5.2000	5.2500	-3.670%	2	339	-72.381%
2025-08-08	5.6500	5.6500	5.4500	5.4500	-4.720%	2	340	-73.394%
2025-08-07	5.7300	5.7300	5.7200	5.7200	-3.866%	2	339	-74.650%
2025-08-04	5.9500	5.9500	5.9500	5.9500	-4.800%	3	339	-75.630%
2025-08-01	6.2000	6.2700	6.1300	6.2500	-3.846%	34	336	-76.800%
2025-07-31	6.2500	6.5000	5.7500	6.5000	+20.370%	50	305	-77.692%
2025-07-30	5.3000	5.4000	5.3000	5.4000	+5.882%	2	299	-73.148%
2025-07-29	5.1000	5.1000	5.1000	5.1000	+7.368%	1	297	-71.569%
2025-07-28	4.7500	4.7500	4.7500	4.7500	-5.567%	5	296	-69.474%
2025-07-25	5.0300	5.0300	5.0300	5.0300	+9.348%	10	291	-71.173%
2025-07-24	4.6000	4.6000	4.6000	4.6000	+2.679%	1	281	-68.478%
2025-07-23	4.4800	4.4800	4.4800	4.4800	-9.495%	1	282	-67.634%
2025-07-22	4.9500	4.9500	4.9500	4.9500	-5.714%	1	281	-70.707%
2025-07-21	4.8500	5.2500	4.8500	5.2500	+7.143%	11	282	-72.381%
2025-07-18	4.8200	4.9500	4.8200	4.9000	+3.158%	12	271	-70.408%
2025-07-17	4.7500	4.7500	4.7500	4.7500	-5.941%	1	261	-69.474%
2025-07-15	5.1500	5.1500	5.0500	5.0500	+3.061%	2	262	-71.287%
2025-07-14	4.9000	4.9000	4.9000	4.9000	+5.376%	1	260	-70.408%
2025-07-10	4.7000	4.7000	4.6500	4.6500	-7.000%	3	259	-68.817%
2025-07-08	4.8500	5.0000	4.8500	5.0000	-3.475%	53	258	-71.000%
2025-07-03	4.9400	5.1800	4.9400	5.1800	-5.818%	2	206	-72.008%
2025-07-01	5.4200	5.7400	5.4200	5.5000	-1.610%	3	206	-73.636%
2025-06-27	5.4500	5.5900	5.4500	5.5900	+2.569%	2	205	-74.061%
2025-06-25	5.4500	5.6100	5.4500	5.4500	-0.909%	3	205	-73.394%
2025-06-24	5.5000	5.5000	5.5000	5.5000	-3.339%	1	205	-73.636%
2025-06-23	5.4300	5.6900	5.4300	5.6900	+2.154%	2	205	-74.517%
2025-06-18	5.4000	5.5700	5.4000	5.5700	+9.430%	34	205	-73.968%
2025-06-16	4.7800	5.0900	4.7800	5.0900	+5.602%	3	205	-71.513%
2025-06-13	4.5600	4.8200	4.5600	4.8200	-3.600%	4	204	-69.917%
2025-06-12	4.5000	5.0000	4.5000	5.0000	+1.626%	8	204	-71.000%
2025-06-10	4.7000	4.9200	4.7000	4.9200	+0.820%	2	200	-70.528%
2025-06-09	4.8800	4.8800	4.8800	4.8800	-5.973%	1	200	-70.287%
2025-06-06	4.9700	5.1900	4.9700	5.1900	-1.143%	4	200	-72.062%
2025-06-04	5.0500	5.2500	5.0500	5.2500	+2.941%	5	197	-72.381%
2025-06-03	5.1800	5.4400	5.1000	5.1000	+0.990%	13	197	-71.569%
2025-06-02	5.1500	5.1500	5.0500	5.0500	-5.959%	6	195	-71.287%
2025-05-29	5.3700	5.3700	5.3700	5.3700	-5.789%	1	189	-72.998%
2025-05-28	5.4100	5.7000	5.4100	5.7000	-0.697%	12	190	-74.561%
2025-05-23	5.4900	5.7400	5.4900	5.7400	-1.205%	4	178	-74.739%
2025-05-22	5.4700	5.8100	5.4700	5.8100	+7.593%	2	178	-75.043%
2025-05-20	5.4000	5.4000	5.4000	5.4000	-1.818%	1	178	-73.148%
2025-05-19	5.5000	5.5000	5.5000	5.5000	-0.181%	40	177	-73.636%
2025-05-16	5.5100	5.5100	5.5100	5.5100	-4.174%	4	137	-73.684%
2025-05-15	5.7800	5.7800	5.7500	5.7500	-8.000%	2	135	-74.783%
2025-05-14	5.7300	6.2500	5.7300	6.2500	+19.048%	3	133	-76.800%
2025-05-13	5.3200	5.3200	5.2000	5.2500	+6.061%	4	130	-72.381%
2025-05-12	5.3700	5.3700	4.9500	4.9500	-11.607%	2	127	-70.707%
2025-05-09	5.6000	5.6000	5.5700	5.6000	0.000%	6	125	-74.107%
2025-05-08	5.6000	5.6000	5.6000	5.6000	+0.358%	1	122	-74.107%
2025-05-07	5.3300	5.5800	5.3300	5.5800	+6.286%	2	121	-74.014%
2025-05-06	5.1500	5.2500	5.1500	5.2500	+11.702%	3	120	-72.381%
2025-05-05	4.7000	4.7000	4.7000	4.7000	-0.212%	10	117	-69.149%
2025-05-02	4.7700	4.7700	4.6500	4.7100	-3.878%	10	107	-69.214%
2025-05-01	4.7200	4.9000	4.7200	4.9000	+6.522%	2	106	-70.408%
2025-04-30	4.8300	4.9400	4.6000	4.6000	-9.449%	52	105	-68.478%
2025-04-29	5.0800	5.0800	5.0800	5.0800	+0.594%	10	55	-71.457%
2025-04-28	5.1000	5.1000	5.0500	5.0500	-12.174%	2	45	-71.287%
2025-04-25	5.2500	5.7500	5.2500	5.7500	+9.524%	6	47	-74.783%
2025-04-24	5.5000	5.5000	5.2500	5.2500	-5.235%	12	44	-72.381%
2025-04-23	5.3600	5.5400	5.3600	5.5400	+9.703%	14	32	-73.827%
2025-04-21	5.0500	5.0500	5.0500	5.0500	+1.610%	1	20	-71.287%
2025-04-17	5.1400	5.1400	4.9000	4.9700	-1.584%	10	10	-70.825%
2025-04-16	4.9000	5.0500	4.8500	5.0500	+26.250%	3	10	-71.287%
2025-04-07	4.0000	4.0000	4.0000	4.0000	-2.439%	1	10	-63.750%
2025-04-04	3.8800	4.1000	3.8800	4.1000	+22.388%	8	9	-64.634%
2025-04-03	3.3500	3.3500	3.3500	3.3500	+17.133%	1	9	-56.716%
2025-03-28	3.0000	3.0000	2.8600	2.8600	+0.351%	10	9	-49.301%
2025-03-06	2.8500	2.8500	2.8500	2.8500	-12.308%	1	5	-49.123%
2025-02-20	3.2500	3.2500	3.2500	3.2500	0.000%	2	5	-55.385%
2025-02-14	3.2500	3.2500	3.2500	3.2500	+14.035%	2	2	-55.385%
2025-02-13	2.8500	2.8500	2.8500	2.8500	-3.390%	1	1	-49.123%
2025-02-12	2.9500	2.9500	2.9500	2.9500	0.000%	1	1	-50.847%