Dark

BMY20250516C55
BMY May 16 2025 55.00 Call (BMY250516C00055000)
option OPRA

EOD

May 8, 2025

0.0100-66.667%(-0.0200)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.02	0.06	0.01	0.01	-66.667%	55	6,559	0.000%
2025-05-07	0.03	0.03	0.03	0.03	0.000%	3	6,574	-66.667%
2025-05-06	0.05	0.07	0.03	0.03	-40.000%	29	6,573	-66.667%
2025-05-05	0.06	0.06	0.04	0.05	-28.571%	68	6,587	-80.000%
2025-05-02	0.06	0.07	0.05	0.07	0.000%	262	6,548	-85.714%
2025-05-01	0.13	0.13	0.06	0.07	0.000%	317	6,568	-85.714%
2025-04-30	0.13	0.13	0.07	0.07	-12.500%	39	6,582	-85.714%
2025-04-29	0.10	0.10	0.05	0.08	+60.000%	47	6,589	-87.500%
2025-04-28	0.06	0.08	0.05	0.05	-16.667%	39	6,618	-80.000%
2025-04-25	0.06	0.08	0.05	0.06	-25.000%	110	6,620	-83.333%
2025-04-24	0.11	0.20	0.07	0.08	-60.000%	91	6,656	-87.500%
2025-04-23	0.27	0.27	0.15	0.20	-54.545%	464	6,726	-95.000%
2025-04-22	0.40	0.44	0.35	0.44	+15.789%	416	6,396	-97.727%
2025-04-21	0.36	0.50	0.30	0.38	+5.556%	57	6,075	-97.368%
2025-04-17	0.58	0.58	0.35	0.36	-32.075%	126	6,001	-97.222%
2025-04-16	0.57	0.60	0.44	0.53	-3.636%	152	6,001	-98.113%
2025-04-15	0.99	0.99	0.49	0.55	-47.619%	2,518	5,967	-98.182%
2025-04-14	1.30	1.30	0.96	1.05	-19.847%	135	3,773	-99.048%
2025-04-11	1.35	1.35	1.04	1.31	-3.676%	160	3,712	-99.237%
2025-04-10	1.70	1.70	1.18	1.36	-44.262%	755	3,675	-99.265%
2025-04-09	1.75	2.51	1.58	2.44	+1.667%	244	2,981	-99.590%
2025-04-08	3.65	3.65	2.40	2.40	-36.000%	110	2,887	-99.583%
2025-04-07	2.97	3.80	2.71	3.75	-1.316%	168	2,848	-99.733%
2025-04-04	4.17	4.25	3.50	3.80	-20.000%	432	2,838	-99.737%
2025-04-03	5.90	5.90	4.75	4.75	-13.636%	5	2,901	-99.789%
2025-04-02	5.46	5.50	5.46	5.50	+6.796%	2	2,903	-99.818%
2025-04-01	6.50	6.50	5.15	5.15	-22.789%	35	2,904	-99.806%
2025-03-31	6.83	6.84	6.37	6.67	+19.107%	16	2,877	-99.850%
2025-03-28	4.88	5.60	4.88	5.60	+8.738%	8	2,878	-99.821%
2025-03-26	5.35	5.35	5.10	5.15	-12.415%	5	2,881	-99.806%
2025-03-25	6.22	6.22	5.86	5.88	-12.239%	6	2,882	-99.830%
2025-03-24	6.25	6.70	6.25	6.70	+3.077%	39	2,886	-99.851%
2025-03-21	6.00	7.02	6.00	6.50	+10.544%	42	2,869	-99.846%
2025-03-20	6.60	6.60	5.88	5.88	+2.618%	16	2,879	-99.830%
2025-03-19	5.75	5.75	5.62	5.73	-2.881%	16	2,883	-99.825%
2025-03-18	5.90	6.10	5.90	5.90	+1.724%	21	2,881	-99.831%
2025-03-17	5.37	5.80	5.37	5.80	+5.455%	25	2,891	-99.828%
2025-03-14	5.70	5.70	5.39	5.50	-13.386%	16	2,891	-99.818%
2025-03-13	6.70	6.70	6.35	6.35	+2.917%	7	2,895	-99.843%
2025-03-12	6.25	6.35	6.17	6.17	-18.494%	11	2,895	-99.838%
2025-03-11	7.70	7.70	7.55	7.57	-13.387%	19	2,893	-99.868%
2025-03-10	7.87	8.74	7.82	8.74	+23.972%	147	2,895	-99.886%
2025-03-07	6.62	8.64	6.62	7.05	+20.719%	282	2,946	-99.858%
2025-03-06	6.51	6.65	5.75	5.84	-4.262%	70	2,972	-99.829%
2025-03-05	6.30	6.38	5.95	6.10	+1.329%	46	2,972	-99.836%
2025-03-04	6.33	6.63	5.75	6.02	-2.114%	11	2,968	-99.834%
2025-03-03	5.85	6.15	5.85	6.15	+2.500%	14	2,973	-99.837%
2025-02-28	5.24	6.00	5.14	6.00	+13.852%	26	2,983	-99.833%
2025-02-27	5.00	5.27	5.00	5.27	+18.694%	29	2,985	-99.810%
2025-02-26	4.75	4.75	4.44	4.44	-12.941%	13	2,998	-99.775%
2025-02-25	5.45	6.10	5.10	5.10	+9.208%	62	3,009	-99.804%
2025-02-24	3.15	4.73	3.15	4.67	+31.549%	378	3,016	-99.786%
2025-02-21	3.00	3.55	2.96	3.55	+11.987%	672	3,172	-99.718%
2025-02-20	2.77	3.18	2.77	3.17	+11.228%	215	2,948	-99.685%
2025-02-19	2.60	2.88	2.52	2.85	+9.195%	293	3,012	-99.649%
2025-02-18	2.27	2.66	2.27	2.61	+11.064%	113	2,853	-99.617%
2025-02-14	3.55	3.55	2.35	2.35	-30.678%	256	2,722	-99.574%
2025-02-13	3.62	3.62	3.39	3.39	-5.833%	9	2,715	-99.705%
2025-02-12	3.55	3.77	3.35	3.60	-1.639%	212	2,715	-99.722%
2025-02-11	3.17	3.66	3.17	3.66	+10.909%	100	2,678	-99.727%
2025-02-10	3.30	3.45	2.85	3.30	-12.000%	279	2,647	-99.697%
2025-02-07	4.15	4.22	3.70	3.75	-10.714%	58	2,571	-99.733%
2025-02-06	4.55	5.60	4.20	4.20	-34.884%	23	2,565	-99.762%
2025-02-05	6.50	6.84	6.45	6.45	+8.403%	21	2,568	-99.845%
2025-02-04	6.05	6.25	5.88	5.95	-7.321%	138	2,568	-99.832%
2025-02-03	5.95	6.64	5.95	6.42	+7.000%	80	2,542	-99.844%
2025-01-31	6.00	6.00	6.00	6.00	+1.695%	14	2,540	-99.833%
2025-01-30	5.90	5.93	5.65	5.90	+1.724%	29	2,540	-99.831%
2025-01-29	6.31	6.31	5.80	5.80	+1.933%	297	2,540	-99.828%
2025-01-28	6.40	6.40	5.69	5.69	-19.291%	11	2,533	-99.824%
2025-01-27	6.90	7.11	6.90	7.05	+8.295%	48	2,534	-99.858%
2025-01-24	6.05	6.58	6.05	6.51	+11.282%	122	2,562	-99.846%
2025-01-23	5.05	5.90	5.05	5.85	+40.288%	51	2,553	-99.829%
2025-01-22	4.00	4.17	4.00	4.17	-5.227%	6	2,549	-99.760%
2025-01-21	4.50	5.00	4.40	4.40	+3.529%	101	2,553	-99.773%
2025-01-17	3.90	4.25	3.90	4.25	+11.842%	60	2,534	-99.765%
2025-01-16	3.54	3.80	3.54	3.80	-5.000%	11	2,534	-99.737%
2025-01-14	4.00	4.00	4.00	4.00	+8.108%	4	2,532	-99.750%
2025-01-13	3.63	3.70	3.63	3.70	-14.943%	239	2,528	-99.730%
2025-01-10	4.32	4.35	4.32	4.35	-10.678%	22	2,509	-99.770%
2025-01-07	5.35	5.35	4.80	4.87	+16.507%	184	2,498	-99.795%
2025-01-06	4.18	4.18	4.18	4.18	-7.317%	1	2,458	-99.761%
2025-01-03	4.48	4.51	4.48	4.51	+7.381%	4	2,458	-99.778%
2025-01-02	4.40	4.55	4.18	4.20	-0.238%	53	2,456	-99.762%
2024-12-31	4.00	4.21	4.00	4.21	+1.446%	2	2,450	-99.762%
2024-12-30	4.80	4.80	4.15	4.15	-15.306%	28	2,450	-99.759%
2024-12-27	5.25	5.25	4.90	4.90	+1.031%	26	2,452	-99.796%
2024-12-24	4.93	4.93	4.85	4.85	-5.825%	3	2,440	-99.794%
2024-12-23	4.89	5.15	4.75	5.15	+14.444%	12	2,440	-99.806%
2024-12-20	4.57	4.57	4.48	4.50	-3.226%	14	2,436	-99.778%
2024-12-19	4.92	4.92	4.60	4.65	-8.824%	69	2,422	-99.785%
2024-12-18	5.78	5.78	5.00	5.10	-2.857%	77	2,421	-99.804%
2024-12-17	5.00	5.25	5.00	5.25	+34.615%	10	2,421	-99.810%
2024-12-13	3.96	4.13	3.90	3.90	-11.162%	26	2,419	-99.744%
2024-12-12	4.25	4.39	4.25	4.39	-7.579%	4	2,417	-99.772%
2024-12-11	5.27	5.27	4.75	4.75	-14.105%	37	2,414	-99.789%
2024-12-10	5.54	5.54	5.53	5.53	-14.792%	10	2,442	-99.819%
2024-12-09	6.68	6.68	6.49	6.49	+3.674%	2	2,432	-99.846%
2024-12-06	6.24	6.26	6.24	6.26	+7.931%	4	2,432	-99.840%
2024-12-04	5.80	5.80	5.80	5.80	-12.782%	1	2,430	-99.828%
2024-11-29	6.65	6.65	6.65	6.65	-1.189%	2	2,431	-99.850%
2024-11-27	6.77	6.77	6.67	6.73	+12.167%	3	2,431	-99.851%
2024-11-26	6.00	6.00	6.00	6.00	-6.832%	1	2,431	-99.833%
2024-11-25	7.00	7.00	6.44	6.44	-0.923%	3	2,432	-99.845%
2024-11-22	6.50	6.50	6.50	6.50	0.000%	8	2,432	-99.846%
2024-11-19	5.90	6.50	5.90	6.50	+26.214%	16	2,432	-99.846%
2024-11-18	5.22	5.22	5.15	5.15	+6.186%	2	2,417	-99.806%
2024-11-15	5.43	5.43	4.85	4.85	-22.524%	74	2,416	-99.794%
2024-11-14	6.46	6.46	6.26	6.26	+0.160%	2	2,403	-99.840%
2024-11-13	6.25	6.25	6.25	6.25	-10.714%	1	2,403	-99.840%
2024-11-12	6.90	7.03	6.60	7.00	-8.016%	16	2,402	-99.857%
2024-11-11	6.60	8.35	6.60	7.61	+102.933%	253	2,408	-99.869%
2024-11-08	3.75	3.75	3.75	3.75	-7.178%	20	2,493	-99.733%
2024-11-07	4.10	4.21	4.04	4.04	-20.784%	12	2,483	-99.752%
2024-11-06	5.90	5.90	4.80	5.10	+1.392%	197	2,484	-99.804%
2024-11-05	4.98	5.03	4.98	5.03	+14.318%	7	2,617	-99.801%
2024-11-04	4.52	4.52	4.40	4.40	+1.149%	11	2,620	-99.773%
2024-11-01	4.13	4.35	4.13	4.35	-12.826%	8	2,627	-99.770%
2024-10-31	4.30	5.00	3.95	4.99	+48.955%	35	2,627	-99.800%
2024-10-24	3.50	3.50	3.35	3.35	+4.688%	1,888	2,615	-99.701%
2024-10-21	3.26	3.26	3.20	3.20	-13.978%	2	896	-99.688%
2024-10-17	3.72	3.72	3.72	3.72	+0.813%	60	896	-99.731%
2024-10-16	3.49	3.69	3.49	3.69	+10.149%	3	866	-99.729%
2024-10-15	3.65	3.65	3.35	3.35	0.000%	2	865	-99.701%
2024-10-14	3.35	3.35	3.35	3.35	+1.515%	1	865	-99.701%
2024-10-11	3.30	3.30	3.30	3.30	-4.348%	20	865	-99.697%
2024-10-10	3.76	3.76	3.45	3.45	-6.757%	2	865	-99.710%
2024-10-09	3.27	3.70	3.27	3.70	+1.648%	2	863	-99.730%
2024-10-08	3.64	3.64	3.64	3.64	-11.220%	1	861	-99.725%
2024-10-07	4.40	4.40	4.10	4.10	-3.302%	46	862	-99.756%
2024-10-04	4.05	4.24	4.05	4.24	+0.952%	8	841	-99.764%
2024-10-03	4.00	4.20	3.96	4.20	+3.704%	41	840	-99.762%
2024-10-02	3.44	4.30	3.44	4.05	+18.768%	124	812	-99.753%
2024-10-01	3.17	3.45	3.17	3.41	+20.495%	14	758	-99.707%
2024-09-30	2.86	2.86	2.80	2.83	-0.702%	107	745	-99.647%
2024-09-27	2.77	3.05	2.76	2.85	+8.365%	38	640	-99.649%
2024-09-26	2.63	2.63	2.63	2.63	+12.393%	1	628	-99.620%
2024-09-25	2.34	2.34	2.34	2.34	+4.000%	2	628	-99.573%
2024-09-23	2.25	2.25	2.25	2.25	-5.063%	5	626	-99.556%
2024-09-18	2.37	2.37	2.37	2.37	+21.538%	1	621	-99.578%
2024-09-12	1.97	1.97	1.95	1.95	-8.019%	2	622	-99.487%
2024-09-09	1.90	2.13	1.90	2.12	-1.395%	3	623	-99.528%
2024-09-06	2.15	2.15	2.15	2.15	-12.245%	20	625	-99.535%
2024-09-04	2.54	2.54	2.45	2.45	-3.922%	3	625	-99.592%
2024-09-03	2.43	2.55	2.43	2.55	+2.000%	2	624	-99.608%
2024-08-30	2.50	2.54	2.50	2.50	+6.383%	6	619	-99.600%
2024-08-28	2.15	2.35	2.15	2.35	+17.500%	3	619	-99.574%
2024-08-26	1.97	2.00	1.97	2.00	+12.360%	3	617	-99.500%
2024-08-22	1.78	1.78	1.78	1.78	-32.061%	5	614	-99.438%
2024-08-19	2.60	2.63	2.60	2.62	+2.745%	20	619	-99.618%
2024-08-16	2.46	2.55	2.41	2.55	+37.838%	16	601	-99.608%
2024-08-12	1.85	1.85	1.80	1.85	-15.909%	3	598	-99.459%
2024-08-05	2.20	2.20	2.20	2.20	-13.725%	2	599	-99.545%
2024-08-02	2.59	2.59	2.55	2.55	+13.333%	332	601	-99.608%
2024-08-01	2.15	2.25	2.12	2.25	-2.597%	6	442	-99.556%
2024-07-31	2.31	2.31	2.31	2.31	-7.968%	5	436	-99.567%
2024-07-30	2.51	2.51	2.51	2.51	-11.930%	1	436	-99.602%
2024-07-29	2.85	2.85	2.85	2.85	-13.374%	10	436	-99.649%
2024-07-26	2.53	3.29	2.53	3.29	+99.394%	73	446	-99.696%
2024-07-25	1.65	1.65	1.65	1.65	-5.172%	1	450	-99.394%
2024-07-24	1.53	1.74	1.53	1.74	+74.000%	6	450	-99.425%
2024-07-19	1.00	1.00	1.00	1.00	-13.043%	50	454	-99.000%
2024-07-17	1.00	1.15	1.00	1.15	+49.351%	97	479	-99.130%
2024-07-16	0.77	0.77	0.77	0.77	-3.750%	1	574	-98.701%
2024-07-10	0.80	0.80	0.80	0.80	+25.000%	5	574	-98.750%
2024-07-08	0.64	0.64	0.64	0.64	+3.226%	20	574	-98.438%
2024-07-05	0.62	0.62	0.62	0.62	+10.714%	30	554	-98.387%
2024-07-03	0.56	0.56	0.56	0.56	-22.222%	1	540	-98.214%
2024-07-02	0.62	0.72	0.62	0.72	-4.000%	4	540	-98.611%
2024-06-28	0.75	0.75	0.75	0.75	-18.478%	12	540	-98.667%
2024-06-26	0.92	0.92	0.92	0.92	-5.155%	3	540	-98.913%
2024-06-21	0.97	0.97	0.97	0.97	-14.912%	4	541	-98.969%
2024-06-20	1.14	1.14	1.14	1.14	+48.052%	1	539	-99.123%
2024-06-17	0.77	0.77	0.77	0.77	-23.000%	10	539	-98.701%
2024-06-12	0.95	1.00	0.95	1.00	+28.205%	25	529	-99.000%
2024-06-07	0.78	0.78	0.78	0.78	-2.500%	10	519	-98.718%
2024-06-05	0.80	0.80	0.80	0.80	-21.569%	5	514	-98.750%
2024-06-04	1.02	1.02	1.02	1.02	+7.368%	5	509	-99.020%
2024-06-03	0.84	0.95	0.84	0.95	+21.795%	17	509	-98.947%
2024-05-28	0.83	0.83	0.78	0.78	-17.021%	2	494	-98.718%
2024-05-24	0.94	0.94	0.94	0.94	+4.444%	2	491	-98.936%
2024-05-23	0.90	0.90	0.90	0.90	-15.888%	1	491	-98.889%
2024-05-22	1.12	1.12	1.07	1.07	+18.889%	15	491	-99.065%
2024-05-21	1.00	1.00	0.90	0.90	-15.094%	4	476	-98.889%
2024-05-20	1.10	1.19	1.06	1.06	-19.697%	5	475	-99.057%
2024-05-16	1.32	1.39	1.32	1.32	-12.000%	13	471	-99.242%
2024-05-10	1.47	1.50	1.45	1.50	+7.143%	8	460	-99.333%
2024-05-09	1.22	1.40	1.20	1.40	+8.527%	7	460	-99.286%
2024-05-06	1.29	1.29	1.29	1.29	+3.200%	10	458	-99.225%
2024-05-03	1.25	1.25	1.25	1.25	0.000%	2	448	-99.200%
2024-05-02	1.32	1.32	1.25	1.25	-16.667%	18	448	-99.200%
2024-04-29	1.52	1.54	1.49	1.50	-11.765%	11	448	-99.333%
2024-04-26	1.51	1.70	1.51	1.70	+14.865%	10	439	-99.412%
2024-04-25	2.20	2.20	1.48	1.48	-47.143%	130	438	-99.324%
2024-04-24	2.80	2.80	2.80	2.80	+4.089%	1	398	-99.643%
2024-04-18	2.69	2.69	2.69	2.69	-0.738%	2	398	-99.628%
2024-04-16	2.71	2.71	2.71	2.71	+0.370%	2	398	-99.631%
2024-04-15	2.82	3.00	2.70	2.70	-3.571%	145	396	-99.630%
2024-04-12	2.90	2.90	2.80	2.80	-13.846%	36	257	-99.643%
2024-04-11	3.20	3.25	3.20	3.25	-29.348%	3	242	-99.692%
2024-04-01	4.60	4.60	4.60	4.60	-3.158%	10	240	-99.783%
2024-03-15	4.85	4.85	4.75	4.75	+10.209%	108	186	-99.789%
2024-03-14	3.90	4.31	3.90	4.31	-5.482%	8	186	-99.768%
2024-03-13	5.63	5.70	4.56	4.56	-16.788%	8	191	-99.781%
2024-03-12	5.42	5.48	5.42	5.48	+3.592%	4	188	-99.818%
2024-03-08	5.29	5.29	5.29	5.29	+9.072%	2	188	-99.811%
2024-03-07	4.85	4.85	4.80	4.85	-2.414%	4	187	-99.794%
2024-03-06	4.77	4.97	4.75	4.97	+23.940%	8	188	-99.799%
2024-03-04	4.01	4.01	4.01	4.01	+9.863%	1	186	-99.751%
2024-02-26	3.75	3.75	3.65	3.65	-8.750%	4	185	-99.726%
2024-02-23	3.95	4.00	3.90	4.00	+15.942%	22	183	-99.750%
2024-02-20	3.55	3.55	3.45	3.45	+4.545%	26	172	-99.710%
2024-02-15	3.30	3.30	3.30	3.30	+11.864%	1	147	-99.697%
2024-02-14	2.95	2.95	2.95	2.95	+4.610%	1	146	-99.661%
2024-02-13	3.00	3.00	2.82	2.82	-15.315%	14	145	-99.645%
2024-02-12	3.10	3.33	3.10	3.33	+5.714%	3	135	-99.700%
2024-02-09	3.15	3.15	3.15	3.15	+14.545%	2	132	-99.683%
2024-02-08	2.75	2.75	2.75	2.75	-3.169%	2	132	-99.636%
2024-02-07	2.83	2.84	2.83	2.84	+62.286%	6	130	-99.648%
2024-02-06	1.75	1.75	1.75	1.75	-43.548%	5	124	-99.429%
2024-02-02	2.84	3.10	2.72	3.10	-11.681%	13	121	-99.677%
2024-01-29	3.55	3.80	3.51	3.51	-4.098%	13	115	-99.715%
2024-01-26	3.66	3.66	3.66	3.66	-10.732%	22	117	-99.727%
2024-01-23	4.10	4.10	4.10	4.10	+22.388%	1	117	-99.756%
2024-01-18	3.35	3.35	3.35	3.35	-17.284%	2	116	-99.701%
2024-01-16	4.05	4.05	4.05	4.05	+3.316%	63	116	-99.753%
2024-01-12	4.15	4.15	3.92	3.92	-13.846%	24	56	-99.745%
2024-01-10	4.55	4.55	4.55	4.55	-9.182%	1	56	-99.780%
2024-01-04	5.01	5.01	5.01	5.01	-7.222%	15	57	-99.800%
2024-01-02	5.40	5.40	5.40	5.40	+13.684%	1	57	-99.815%
2023-12-27	4.75	4.75	4.75	4.75	-8.654%	5	56	-99.789%
2023-12-22	5.20	5.20	5.20	5.20	+9.474%	52	6	-99.808%
2023-12-19	4.75	4.75	4.75	4.75	+46.154%	2	6	-99.789%
2023-12-05	3.85	3.85	3.25	3.25	-14.474%	6	5	-99.692%
2023-12-04	3.80	3.90	3.80	3.80	+13.433%	4	3	-99.737%
2023-11-30	3.35	3.35	3.35	3.35	0.000%	1	1	-99.701%