Dark

BMY20271217P50
BMY Dec 17 2027 50.00 Put (BMY271217P00050000)
option OPRA

EOD

Jul 20, 2026

3.80-26.214%(-1.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	3.8000	3.8000	3.8000	3.8000	-26.214%	1	714	0.000%
2026-07-01	5.1500	5.1500	5.1500	5.1500	+9.574%	64	713	-26.214%
2026-06-29	4.6000	4.7600	4.6000	4.7000	-7.480%	53	713	-19.149%
2026-06-23	5.0800	5.0800	5.0800	5.0800	-2.308%	1	712	-25.197%
2026-06-10	5.2000	5.2000	5.2000	5.2000	-1.887%	1	712	-26.923%
2026-05-28	5.0000	5.3000	5.0000	5.3000	+12.766%	501	711	-28.302%
2026-05-27	4.7000	4.7000	4.7000	4.7000	-1.261%	6	211	-19.149%
2026-05-20	4.7600	4.7600	4.7600	4.7600	+6.966%	1	217	-20.168%
2026-03-17	4.5500	4.5500	4.4500	4.4500	+5.952%	83	217	-14.607%
2026-02-24	4.2000	4.2000	4.2000	4.2000	-2.778%	1	134	-9.524%
2026-02-23	4.3200	4.3200	4.3200	4.3200	-4.000%	3	134	-12.037%
2026-02-12	4.5000	4.5000	4.5000	4.5000	-5.263%	1	134	-15.556%
2026-02-05	4.9300	4.9300	4.7500	4.7500	-6.863%	12	135	-20.000%
2026-02-04	5.1000	5.1000	5.1000	5.1000	-16.393%	3	137	-25.490%
2026-01-20	6.0000	6.1000	6.0000	6.1000	+6.457%	12	140	-37.705%
2026-01-15	5.7300	5.7300	5.7300	5.7300	+0.526%	10	133	-33.682%
2026-01-14	5.7000	5.7000	5.7000	5.7000	-3.390%	2	143	-33.333%
2026-01-08	5.9000	5.9000	5.9000	5.9000	-19.728%	2	143	-35.593%
2026-01-05	7.3500	7.3500	7.3500	7.3500	+12.730%	1	143	-48.299%
2026-01-02	6.7500	6.7500	6.5200	6.5200	-2.687%	4	143	-41.718%
2025-12-31	6.7000	6.7000	6.7000	6.7000	-1.471%	1	146	-43.284%
2025-12-22	6.7000	6.8000	6.7000	6.8000	-4.225%	2	146	-44.118%
2025-12-18	7.1000	7.1000	7.1000	7.1000	0.000%	1	147	-46.479%
2025-12-15	7.1000	7.1000	7.1000	7.1000	-2.069%	50	148	-46.479%
2025-12-12	7.2500	7.2500	7.2500	7.2500	-3.974%	7	177	-47.586%
2025-12-04	7.5500	7.5500	7.4000	7.5500	-1.436%	53	177	-49.669%
2025-12-03	7.8500	7.8500	7.6600	7.6600	-27.048%	2	132	-50.392%
2025-11-21	10.5000	10.5000	10.5000	10.5000	+0.671%	4	132	-63.810%
2025-11-20	10.4300	10.4300	10.4300	10.4300	+25.663%	1	132	-63.567%
2025-11-13	8.3000	8.3000	8.3000	8.3000	0.000%	20	132	-54.217%
2025-11-12	8.6000	8.6000	8.3000	8.3000	-20.952%	4	144	-54.217%
2025-11-04	10.5000	10.5000	10.5000	10.5000	+2.439%	10	148	-63.810%
2025-10-31	10.2500	10.2500	10.2500	10.2500	-9.131%	1	155	-62.927%
2025-10-23	11.2800	11.2800	11.2800	11.2800	-5.290%	1	156	-66.312%
2025-10-17	11.9100	11.9100	11.9100	11.9100	+2.408%	1	155	-68.094%
2025-10-16	11.6300	11.6300	11.6300	11.6300	+5.249%	1	154	-67.326%
2025-10-08	11.1000	11.1000	11.0500	11.0500	+5.238%	10	155	-65.611%
2025-10-06	10.5000	10.5000	10.5000	10.5000	-0.095%	4	153	-63.810%
2025-10-02	10.5100	10.5100	10.5100	10.5100	+14.239%	1	153	-63.844%
2025-10-01	10.2300	10.2300	9.2000	9.2000	-14.419%	25	152	-58.696%
2025-09-30	10.7500	10.7500	10.7500	10.7500	-8.120%	1	153	-64.651%
2025-09-26	11.6900	11.7700	11.6900	11.7000	-3.941%	3	153	-67.521%
2025-09-25	11.1000	12.1800	11.1000	12.1800	+15.560%	7	152	-68.801%
2025-09-18	10.5400	10.5400	10.5400	10.5400	+0.381%	5	151	-63.947%
2025-09-15	10.5000	10.5000	10.5000	10.5000	+2.941%	20	151	-63.810%
2025-09-08	10.2000	10.2000	10.2000	10.2000	+8.511%	1	151	-62.745%
2025-09-03	9.4000	9.4000	9.4000	9.4000	-0.424%	2	150	-59.574%
2025-09-02	9.4400	9.4400	9.4400	9.4400	-2.075%	1	148	-59.746%
2025-08-27	9.6400	9.6400	9.6400	9.6400	-0.104%	2	147	-60.581%
2025-08-26	9.6500	9.6500	9.6500	9.6500	+5.696%	10	145	-60.622%
2025-08-22	9.2500	9.2500	9.1300	9.1300	+2.700%	10	135	-58.379%
2025-08-21	8.8900	8.8900	8.8900	8.8900	-4.409%	1	125	-57.255%
2025-08-19	9.3000	9.3000	9.3000	9.3000	-6.533%	1	126	-59.140%
2025-08-12	9.9600	9.9600	9.9500	9.9500	-5.148%	2	125	-61.809%
2025-08-11	10.4000	10.4900	10.4000	10.4900	-4.636%	2	125	-63.775%
2025-08-07	10.9800	11.0000	10.9800	11.0000	0.000%	2	125	-65.455%
2025-08-06	10.7000	11.0000	10.7000	11.0000	+0.733%	3	125	-65.455%
2025-08-05	10.9000	10.9200	10.9000	10.9200	+0.738%	2	126	-65.201%
2025-08-04	11.2100	11.2100	10.8400	10.8400	-5.245%	17	126	-64.945%
2025-08-01	11.7400	11.9100	11.4400	11.4400	-3.051%	8	123	-66.783%
2025-07-31	11.2300	11.8000	11.2300	11.8000	+14.010%	3	129	-67.797%
2025-07-30	9.8500	10.3500	9.8500	10.3500	+9.524%	5	126	-63.285%
2025-07-28	9.3000	9.4500	9.3000	9.4500	+5.000%	17	123	-59.788%
2025-07-24	9.0000	9.0000	9.0000	9.0000	-0.552%	6	116	-57.778%
2025-07-23	8.9500	9.0500	8.9500	9.0500	-7.747%	4	122	-58.011%
2025-07-22	9.6500	9.8100	9.6500	9.8100	+0.615%	2	124	-61.264%
2025-07-21	9.7500	9.7500	9.7500	9.7500	+3.723%	1	124	-61.026%
2025-07-17	9.4000	9.4000	9.4000	9.4000	-3.787%	1	125	-59.574%
2025-07-16	9.7500	9.7700	9.7500	9.7700	-2.786%	2	126	-61.105%
2025-07-15	10.0000	10.0500	10.0000	10.0500	+5.789%	2	128	-62.189%
2025-07-14	9.5200	9.5200	9.5000	9.5000	-4.234%	2	126	-60.000%
2025-07-11	9.9200	9.9200	9.9200	9.9200	+10.222%	1	126	-61.694%
2025-07-10	9.0000	9.0000	9.0000	9.0000	-6.832%	6	125	-57.778%
2025-07-09	9.6600	9.6600	9.6600	9.6600	-2.227%	1	119	-60.663%
2025-07-08	9.8100	9.8800	9.8100	9.8800	-0.704%	2	118	-61.538%
2025-07-07	9.9500	9.9500	9.9500	9.9500	+1.531%	1	118	-61.809%
2025-07-03	9.8000	9.9700	9.7200	9.8000	-2.000%	8	111	-61.224%
2025-07-02	9.7100	10.0000	9.5800	10.0000	-1.381%	15	111	-62.000%
2025-07-01	10.4100	10.6100	10.1100	10.1400	-2.967%	5	98	-62.525%
2025-06-30	10.5000	10.6800	10.4500	10.4500	-0.096%	4	95	-63.636%
2025-06-27	10.3300	10.6500	10.3300	10.4600	-2.243%	3	97	-63.671%
2025-06-26	10.2900	10.7000	10.2900	10.7000	+3.883%	7	96	-64.486%
2025-06-25	10.3000	10.3000	10.3000	10.3000	0.000%	2	91	-63.107%
2025-06-23	10.3000	10.3000	10.3000	10.3000	-1.624%	4	89	-63.107%
2025-06-20	10.1500	10.4700	10.1500	10.4700	+0.576%	4	85	-63.706%
2025-06-18	10.1000	10.4100	10.1000	10.4100	+3.582%	7	85	-63.497%
2025-06-17	9.7300	10.0500	9.7300	10.0500	+8.414%	3	85	-62.189%
2025-06-16	9.1200	9.2700	9.1200	9.2700	+2.093%	2	84	-59.008%
2025-06-13	8.7700	9.0800	8.7700	9.0800	+5.828%	4	84	-58.150%
2025-06-12	8.6800	8.9000	8.5800	8.5800	-1.943%	8	84	-55.711%
2025-06-11	8.7000	8.9200	8.7000	8.7500	-0.568%	7	80	-56.571%
2025-06-10	8.8000	8.8000	8.8000	8.8000	-7.368%	2	75	-56.818%
2025-06-09	9.5000	9.5000	9.5000	9.5000	-1.860%	1	77	-60.000%
2025-06-06	9.4500	9.6800	9.4500	9.6800	+0.728%	4	76	-60.744%
2025-06-05	9.7000	9.7000	9.6100	9.6100	-1.436%	8	76	-60.458%
2025-06-04	9.7400	9.7500	9.7400	9.7500	+2.632%	7	76	-61.026%
2025-06-02	9.5000	9.5000	9.5000	9.5000	-10.038%	10	76	-60.000%
2025-05-28	10.5600	10.5600	10.5600	10.5600	-0.659%	5	66	-64.015%
2025-05-22	10.2400	10.6300	10.2400	10.6300	-5.511%	2	61	-64.252%
2025-05-14	10.5000	11.3000	10.5000	11.2500	+24.309%	12	61	-66.222%
2025-05-02	9.0500	9.0500	9.0500	9.0500	-2.162%	2	51	-58.011%
2025-04-30	9.2500	9.2500	9.2500	9.2500	-5.900%	1	50	-58.919%
2025-04-25	10.1400	10.1400	9.8300	9.8300	+3.040%	22	51	-61.343%
2025-04-24	9.5400	9.5400	9.5400	9.5400	-6.471%	1	40	-60.168%
2025-04-23	9.8500	10.2000	9.8500	10.2000	+9.091%	3	39	-62.745%
2025-04-17	9.3800	9.3800	9.3500	9.3500	+2.747%	2	34	-59.358%
2025-04-15	9.0500	9.1000	9.0500	9.1000	+3.881%	7	34	-58.242%
2025-04-14	8.7600	8.7600	8.7600	8.7600	+1.272%	3	29	-56.621%
2025-04-10	8.6500	8.6500	8.6500	8.6500	+4.343%	4	26	-56.069%
2025-04-08	8.2100	8.2900	8.0000	8.2900	+8.366%	11	22	-54.162%
2025-04-04	7.6500	7.6500	7.6500	7.6500	+22.596%	2	11	-50.327%
2025-04-03	6.2600	6.2600	6.2400	6.2400	+11.429%	2	10	-39.103%
2025-03-31	5.3800	5.6000	5.3800	5.6000	-7.438%	6	8	-32.143%
2025-03-28	5.8200	6.0500	5.8200	6.0500	+13.508%	4	8	-37.190%
2025-03-25	5.1300	5.3300	5.1300	5.3300	-0.374%	2	8	-28.705%
2025-03-07	4.7800	5.3500	4.7800	5.3500	-21.898%	12	8	-28.972%
2025-02-18	6.8500	6.8500	6.8500	6.8500	0.000%	2	2	-44.526%