Dark

BMY20271217P45
BMY Dec 17 2027 45.00 Put (BMY271217P00045000)
option OPRA

EOD

Jul 17, 2026

2.30-19.298%(-0.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	2.4000	2.4000	2.3000	2.3000	-19.298%	2	2,968	0.000%
2026-07-10	2.8900	2.8900	2.8500	2.8500	-14.925%	5	2,968	-19.298%
2026-07-01	3.4000	3.4000	3.3500	3.3500	+11.667%	208	2,968	-31.343%
2026-06-30	3.0000	3.0000	3.0000	3.0000	-3.846%	1	2,816	-23.333%
2026-06-29	2.9600	3.1200	2.9600	3.1200	-8.772%	3	2,816	-26.282%
2026-06-23	3.4200	3.4200	3.4200	3.4200	-6.812%	1	2,817	-32.749%
2026-06-18	3.7000	3.7500	3.6700	3.6700	-0.811%	13	2,811	-37.330%
2026-06-08	3.6500	3.7000	3.6500	3.7000	+10.448%	54	2,811	-37.838%
2026-06-05	3.5000	3.5000	3.3500	3.3500	-10.667%	557	2,811	-31.343%
2026-06-01	3.7500	3.7500	3.7500	3.7500	+11.940%	1	2,645	-38.667%
2026-05-18	3.3500	3.3500	3.3500	3.3500	-7.202%	69	2,644	-31.343%
2026-05-13	3.6100	3.6100	3.6100	3.6100	+3.143%	1	2,644	-36.288%
2026-05-11	3.5000	3.5000	3.5000	3.5000	-23.913%	27	2,644	-34.286%
2026-04-28	4.6000	4.6000	4.6000	4.6000	+35.294%	20	2,623	-50.000%
2026-04-15	3.4000	3.4000	3.4000	3.4000	-0.585%	1	2,643	-32.353%
2026-03-19	3.4200	3.4200	3.4200	3.4200	+7.547%	1	2,644	-32.749%
2026-03-05	2.8000	3.1800	2.7900	3.1800	+13.571%	44	2,643	-27.673%
2026-02-24	2.8300	3.1000	2.7300	2.8000	-16.418%	210	2,658	-17.857%
2026-02-19	3.3500	3.3500	3.3500	3.3500	+28.352%	10	2,644	-31.343%
2026-02-06	2.6100	2.6100	2.6100	2.6100	-7.774%	1	2,654	-11.877%
2026-02-05	3.2000	3.2000	2.8300	2.8300	-22.466%	3	2,655	-18.728%
2026-02-03	3.6500	3.6500	3.6500	3.6500	-3.947%	10	2,656	-36.986%
2026-02-02	3.8000	3.8000	3.8000	3.8000	-9.091%	1	2,666	-39.474%
2026-01-30	4.1800	4.1800	4.1800	4.1800	+7.179%	1	2,667	-44.976%
2026-01-29	3.9000	3.9000	3.9000	3.9000	+6.267%	1	2,666	-41.026%
2026-01-27	3.6700	3.6700	3.6700	3.6700	-5.897%	1	2,667	-37.330%
2026-01-26	3.9000	3.9000	3.8000	3.9000	-6.024%	9	2,668	-41.026%
2026-01-22	4.1500	4.1500	4.1500	4.1500	+3.750%	21	2,671	-44.578%
2026-01-14	4.0000	4.0000	4.0000	4.0000	+1.266%	1	2,688	-42.500%
2026-01-12	3.9500	3.9500	3.9500	3.9500	0.000%	1	2,689	-41.772%
2026-01-08	3.9500	3.9500	3.9500	3.9500	-9.195%	1	2,690	-41.772%
2026-01-06	4.3500	4.3500	4.3500	4.3500	-5.640%	51	2,690	-47.126%
2025-12-31	4.6100	4.6100	4.6100	4.6100	-1.915%	1	2,738	-50.108%
2025-12-30	4.7000	4.7000	4.7000	4.7000	+1.075%	1	2,738	-51.064%
2025-12-17	4.6500	4.6500	4.6500	4.6500	0.000%	1	2,739	-50.538%
2025-12-16	4.6500	4.6500	4.6500	4.6500	-2.105%	50	2,738	-50.538%
2025-12-15	4.8500	4.8500	4.6400	4.7500	-8.654%	7	2,695	-51.579%
2025-12-08	5.2000	5.2000	5.2000	5.2000	0.000%	6	2,694	-55.769%
2025-12-05	5.2000	5.2000	5.2000	5.2000	-2.804%	3	2,688	-55.769%
2025-12-04	5.3000	5.3500	5.3000	5.3500	-14.400%	2	2,685	-57.009%
2025-12-02	6.2500	6.2500	6.2500	6.2500	-1.730%	10	2,686	-63.200%
2025-11-24	6.6500	6.6500	6.3600	6.3600	-15.762%	21	2,676	-63.836%
2025-11-20	7.6000	7.6000	7.5500	7.5500	+24.178%	2	2,676	-69.536%
2025-11-13	6.0800	6.0800	6.0800	6.0800	+2.703%	1	2,674	-62.171%
2025-11-12	6.0000	6.0500	5.7400	5.9200	-10.303%	11	2,675	-61.149%
2025-11-11	6.4400	6.6000	6.4400	6.6000	-2.941%	2	2,677	-65.152%
2025-11-10	6.8000	6.8000	6.8000	6.8000	-8.108%	1	2,679	-66.176%
2025-11-05	7.4000	7.4000	7.4000	7.4000	+1.370%	3	2,679	-68.919%
2025-11-04	7.3000	7.3000	7.3000	7.3000	-2.276%	1	2,679	-68.493%
2025-11-03	7.4700	7.4700	7.4700	7.4700	-11.598%	1	2,679	-69.210%
2025-10-23	8.4500	8.4500	8.4500	8.4500	+0.595%	30	2,679	-72.781%
2025-10-17	8.4000	8.4000	8.4000	8.4000	-7.182%	1	2,709	-72.619%
2025-10-16	9.0500	9.0500	9.0500	9.0500	+4.023%	1	2,710	-74.586%
2025-10-15	8.7000	8.7000	8.7000	8.7000	+8.075%	1	2,711	-73.563%
2025-10-09	7.8600	8.0500	7.8600	8.0500	+1.258%	3	2,710	-71.429%
2025-10-07	7.9500	7.9500	7.9500	7.9500	+8.016%	25	2,718	-71.069%
2025-10-03	7.6000	7.6400	7.3600	7.3600	+2.937%	8	2,718	-68.750%
2025-10-01	6.6000	7.1500	6.6000	7.1500	-11.946%	8	2,710	-67.832%
2025-09-29	8.1200	8.1200	8.1200	8.1200	+4.103%	1,250	2,718	-71.675%
2025-09-22	7.8000	7.8000	7.8000	7.8000	-0.763%	1	1,468	-70.513%
2025-09-19	7.7500	7.8600	7.7500	7.8600	+2.611%	11	1,469	-70.738%
2025-09-18	7.6600	7.6600	7.6600	7.6600	+3.514%	5	1,458	-69.974%
2025-09-16	7.4000	7.4000	7.4000	7.4000	-2.246%	25	1,453	-68.919%
2025-09-15	7.5000	7.5700	7.5000	7.5700	+1.611%	1,005	1,432	-69.617%
2025-09-12	7.4300	7.4500	7.4300	7.4500	+2.759%	2	429	-69.128%
2025-09-09	7.2500	7.2500	7.2500	7.2500	+2.113%	1	429	-68.276%
2025-09-04	7.3300	7.5500	7.1000	7.1000	-2.069%	11	429	-67.606%
2025-08-28	7.2500	7.2500	7.2500	7.2500	+0.138%	4	425	-68.276%
2025-08-27	7.2400	7.2400	7.2400	7.2400	+2.695%	2	429	-68.232%
2025-08-26	7.0500	7.0500	7.0500	7.0500	-1.399%	4	423	-67.376%
2025-08-25	7.0000	7.1500	6.9700	7.1500	+10.853%	9	423	-67.832%
2025-08-21	6.4500	6.4500	6.4500	6.4500	+2.219%	5	414	-64.341%
2025-08-20	6.3700	6.3700	6.3100	6.3100	-6.519%	3	419	-63.550%
2025-08-19	6.8000	6.8000	6.6800	6.7500	-8.784%	5	418	-65.926%
2025-08-13	7.4000	7.4000	7.4000	7.4000	-3.771%	2	423	-68.919%
2025-08-11	7.6600	7.6900	7.6600	7.6900	-4.472%	2	423	-70.091%
2025-08-08	8.0500	8.0500	8.0500	8.0500	-1.829%	1	423	-71.429%
2025-08-07	8.2000	8.2000	8.2000	8.2000	+1.863%	1	423	-71.951%
2025-08-05	8.0800	8.0800	8.0500	8.0500	+0.625%	2	423	-71.429%
2025-08-04	8.3100	8.4200	8.0000	8.0000	-7.514%	6	423	-71.250%
2025-08-01	8.7500	8.7500	8.6500	8.6500	+2.005%	10	423	-73.410%
2025-07-31	8.5000	8.7000	8.2500	8.4800	+13.673%	10	413	-72.877%
2025-07-30	7.4600	7.4600	7.4600	7.4600	+7.184%	1	404	-69.169%
2025-07-25	6.9600	6.9600	6.9600	6.9600	+7.077%	1	403	-66.954%
2025-07-24	6.5500	6.5500	6.5000	6.5000	-2.985%	5	404	-64.615%
2025-07-23	6.7000	6.7000	6.7000	6.7000	-6.944%	2	401	-65.672%
2025-07-22	7.0700	7.2000	7.0700	7.2000	+17.840%	2	403	-68.056%
2025-07-21	7.2500	7.2900	6.1100	6.1100	-13.944%	4	403	-62.357%
2025-07-18	6.9500	7.1000	6.9500	7.1000	-0.838%	2	403	-67.606%
2025-07-11	7.2700	7.2700	7.1600	7.1600	+4.985%	4	403	-67.877%
2025-07-10	6.8200	6.8200	6.8200	6.8200	-3.399%	3	399	-66.276%
2025-07-09	7.0400	7.0900	7.0400	7.0600	-1.397%	12	402	-67.422%
2025-07-08	7.1500	7.1600	7.1500	7.1600	-1.648%	11	392	-67.877%
2025-07-03	7.1400	7.4600	7.1400	7.2800	-2.019%	3	382	-68.407%
2025-07-02	7.1400	7.4300	7.1400	7.4300	-7.357%	2	382	-69.044%
2025-07-01	7.6900	8.0200	7.6900	8.0200	+4.021%	2	382	-71.322%
2025-06-30	7.7500	8.0300	7.7000	7.7100	-2.897%	22	382	-70.169%
2025-06-27	7.7500	7.9400	7.7500	7.9400	+0.634%	2	362	-71.033%
2025-06-26	7.6400	7.8900	7.6400	7.8900	+2.468%	2	362	-70.849%
2025-06-25	7.3000	7.8600	7.3000	7.7000	+1.183%	6	362	-70.130%
2025-06-24	7.4800	7.6100	7.4800	7.6100	-2.185%	2	358	-69.777%
2025-06-23	7.7100	7.9300	7.7100	7.7800	+2.503%	3	358	-70.437%
2025-06-20	7.6000	7.7000	7.5900	7.5900	-2.317%	6	357	-69.697%
2025-06-18	7.5000	7.7800	7.5000	7.7700	+3.600%	34	388	-70.399%
2025-06-17	7.1500	7.5000	7.1500	7.5000	+5.337%	13	388	-69.333%
2025-06-16	6.8500	7.1200	6.8500	7.1200	+5.170%	11	379	-67.697%
2025-06-13	6.4800	6.7700	6.4800	6.7700	+4.154%	4	368	-66.027%
2025-06-11	6.5000	6.5000	6.5000	6.5000	+0.775%	3	368	-64.615%
2025-06-09	6.7700	6.9900	6.4500	6.4500	-10.042%	12	371	-64.341%
2025-06-06	7.0200	7.2500	7.0000	7.1700	-2.977%	30	361	-67.922%
2025-06-04	7.1800	7.3900	7.1800	7.3900	-0.270%	2	348	-68.877%
2025-06-03	7.2500	7.4100	7.2500	7.4100	+1.507%	2	348	-68.961%
2025-06-02	7.3000	7.3000	7.3000	7.3000	-3.694%	1	348	-68.493%
2025-05-29	7.5400	7.5800	7.5400	7.5800	+0.397%	2	349	-69.657%
2025-05-27	7.5500	7.5500	7.5500	7.5500	-2.956%	1	349	-69.536%
2025-05-22	7.7800	7.7800	7.7800	7.7800	+5.850%	1	348	-70.437%
2025-05-20	7.3000	7.3500	7.3000	7.3500	-2.778%	15	347	-68.707%
2025-05-19	7.6900	7.9300	7.5600	7.5600	-5.263%	3	332	-69.577%
2025-05-15	7.9800	7.9800	7.9800	7.9800	-6.118%	1	331	-71.178%
2025-05-14	7.9000	8.5000	7.9000	8.5000	+16.438%	4	330	-72.941%
2025-05-12	7.3000	7.3000	7.3000	7.3000	-7.006%	30	328	-68.493%
2025-05-09	7.4000	7.8500	7.4000	7.8500	+3.289%	504	358	-70.701%
2025-05-08	7.6000	7.6000	7.6000	7.6000	+2.013%	30	106	-69.737%
2025-05-07	7.4500	7.4500	7.4500	7.4500	+15.504%	1	76	-69.128%
2025-05-02	6.7000	6.7000	6.4500	6.4500	-9.410%	16	75	-64.341%
2025-04-29	7.1200	7.1200	7.1200	7.1200	-7.532%	10	79	-67.697%
2025-04-25	7.7000	7.7000	7.7000	7.7000	-1.282%	2	69	-70.130%
2025-04-24	7.8000	7.8000	7.8000	7.8000	+1.430%	1	68	-70.513%
2025-04-23	7.1600	7.6900	7.1600	7.6900	+11.936%	24	67	-70.091%
2025-04-17	6.9700	7.1000	6.8700	6.8700	-0.145%	19	26	-66.521%
2025-04-16	6.6800	6.8800	6.4200	6.8800	+5.846%	11	26	-66.570%
2025-04-15	6.5000	6.5000	6.5000	6.5000	+0.464%	1	28	-64.615%
2025-04-14	6.4700	6.4700	6.4700	6.4700	-7.571%	3	27	-64.451%
2025-04-10	7.0000	7.0000	7.0000	7.0000	+72.840%	6	24	-67.143%
2025-03-28	4.0500	4.0500	4.0500	4.0500	+35.000%	2	18	-43.210%
2025-03-21	3.0000	3.0000	3.0000	3.0000	-25.926%	20	17	-23.333%
2025-03-13	4.0500	4.0500	4.0500	4.0500	-15.625%	1	6	-43.210%
2025-02-19	4.8000	4.8000	4.8000	4.8000	+11.628%	1	6	-52.083%
2025-02-12	4.3000	4.3000	4.3000	4.3000	0.000%	5	5	-46.512%