Dark

BMY20250516C65
BMY May 16 2025 65.00 Call (BMY250516C00065000)
option OPRA

EOD

May 7, 2025

0.0300+200.000%(+0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	0.01	0.03	0.01	0.03	+200.000%	10	13,514	0.000%
2025-05-06	0.01	0.01	0.01	0.01	0.000%	10	13,517	+200.000%
2025-05-05	0.01	0.01	0.01	0.01	0.000%	6	13,517	+200.000%
2025-05-02	0.01	0.01	0.01	0.01	0.000%	4	13,517	+200.000%
2025-05-01	0.01	0.01	0.01	0.01	0.000%	52	13,517	+200.000%
2025-04-30	0.01	0.01	0.01	0.01	0.000%	25	13,554	+200.000%
2025-04-29	0.01	0.01	0.01	0.01	0.000%	18	13,561	+200.000%
2025-04-28	0.01	0.01	0.01	0.01	0.000%	7	13,560	+200.000%
2025-04-25	0.01	0.01	0.01	0.01	-50.000%	128	13,561	+200.000%
2025-04-24	0.02	0.04	0.01	0.02	-33.333%	70	13,542	+50.000%
2025-04-23	0.03	0.04	0.02	0.03	-25.000%	64	13,563	0.000%
2025-04-22	0.05	0.07	0.03	0.04	-20.000%	195	13,543	-25.000%
2025-04-21	0.06	0.06	0.04	0.05	0.000%	23	13,610	-40.000%
2025-04-17	0.06	0.07	0.05	0.05	0.000%	508	13,148	-40.000%
2025-04-16	0.06	0.07	0.04	0.05	0.000%	106	13,148	-40.000%
2025-04-15	0.08	0.12	0.05	0.05	-37.500%	296	13,202	-40.000%
2025-04-14	0.12	0.15	0.06	0.08	-33.333%	88	13,367	-62.500%
2025-04-11	0.10	0.14	0.07	0.12	-20.000%	364	13,385	-75.000%
2025-04-10	0.15	0.20	0.11	0.15	-28.571%	1,062	13,432	-80.000%
2025-04-09	0.23	0.23	0.15	0.21	-25.000%	107	13,921	-85.714%
2025-04-08	0.41	0.41	0.25	0.28	-34.884%	90	13,986	-89.286%
2025-04-07	0.35	0.45	0.28	0.43	-10.417%	109	14,027	-93.023%
2025-04-04	0.38	0.71	0.38	0.48	-21.311%	1,176	14,085	-93.750%
2025-04-03	1.18	1.18	0.61	0.61	-16.438%	533	14,233	-95.082%
2025-04-02	0.87	0.92	0.73	0.73	-10.976%	146	14,122	-95.890%
2025-04-01	1.16	1.16	0.75	0.82	-32.787%	524	14,082	-96.341%
2025-03-31	0.83	1.36	0.83	1.22	+35.556%	288	13,661	-97.541%
2025-03-28	0.63	0.90	0.55	0.90	+47.541%	882	13,570	-96.667%
2025-03-27	0.71	0.74	0.60	0.61	+1.667%	105	13,356	-95.082%
2025-03-26	0.80	0.80	0.60	0.60	-20.000%	390	13,307	-95.000%
2025-03-25	1.20	1.26	0.75	0.75	-37.500%	482	13,205	-96.000%
2025-03-24	1.10	1.20	0.90	1.20	-4.000%	1,127	13,141	-97.500%
2025-03-21	1.06	1.37	1.02	1.25	+25.000%	570	12,114	-97.600%
2025-03-20	1.00	1.25	0.93	1.00	+7.527%	174	12,034	-97.000%
2025-03-19	1.11	1.20	0.90	0.93	-12.264%	10,658	12,054	-96.774%
2025-03-18	0.92	1.13	0.80	1.06	+2.913%	92	16,192	-97.170%
2025-03-17	0.93	1.03	0.81	1.03	+21.176%	184	16,199	-97.087%
2025-03-14	1.12	1.14	0.85	0.85	-37.956%	1,440	16,161	-96.471%
2025-03-13	1.27	1.50	1.25	1.37	+12.295%	137	16,476	-97.810%
2025-03-12	1.58	1.58	1.22	1.22	-38.693%	121	16,476	-97.541%
2025-03-11	2.22	2.43	1.71	1.99	-16.034%	162	16,469	-98.492%
2025-03-10	1.59	2.37	1.59	2.37	+43.636%	239	16,476	-98.734%
2025-03-07	1.40	2.45	1.40	1.65	+22.222%	9,564	16,585	-98.182%
2025-03-06	1.19	1.39	1.04	1.35	+14.407%	2,961	19,865	-97.778%
2025-03-05	1.37	1.37	1.14	1.18	+0.855%	848	22,453	-97.458%
2025-03-04	1.20	1.48	1.06	1.17	-7.143%	663	22,205	-97.436%
2025-03-03	1.15	1.33	1.04	1.26	+9.565%	800	22,539	-97.619%
2025-02-28	1.05	1.15	0.87	1.15	+9.524%	1,156	22,174	-97.391%
2025-02-27	0.75	1.05	0.74	1.05	+40.000%	1,194	21,774	-97.143%
2025-02-26	0.95	0.95	0.70	0.75	-18.478%	49	20,941	-96.000%
2025-02-25	1.00	1.37	0.92	0.92	+19.481%	10,272	20,943	-96.739%
2025-02-24	0.51	0.80	0.51	0.77	+45.283%	1,825	26,428	-96.104%
2025-02-21	0.40	0.55	0.40	0.53	+17.778%	86	26,439	-94.340%
2025-02-20	0.35	0.45	0.35	0.45	+25.000%	20	26,437	-93.333%
2025-02-19	0.28	0.36	0.28	0.36	+12.500%	18	26,439	-91.667%
2025-02-18	0.29	0.34	0.29	0.32	+10.345%	80	26,438	-90.625%
2025-02-14	0.44	0.45	0.29	0.29	-45.283%	130	26,386	-89.655%
2025-02-13	0.45	0.53	0.45	0.53	+6.000%	10,022	26,386	-94.340%
2025-02-12	0.50	0.50	0.50	0.50	-3.846%	4	16,682	-94.000%
2025-02-11	0.47	0.52	0.46	0.52	+20.930%	53	16,686	-94.231%
2025-02-10	0.50	0.50	0.37	0.43	-20.370%	158	16,682	-93.023%
2025-02-07	0.60	0.67	0.54	0.54	-25.000%	138	16,750	-94.444%
2025-02-06	0.76	1.05	0.65	0.72	-53.548%	11,235	16,750	-95.833%
2025-02-05	1.26	1.75	1.26	1.55	+24.000%	189	6,684	-98.065%
2025-02-04	1.14	1.37	1.14	1.25	-17.219%	69	6,659	-97.600%
2025-02-03	1.06	1.54	1.06	1.51	+32.456%	41	6,609	-98.013%
2025-01-31	1.20	1.30	1.09	1.14	-0.870%	32	6,602	-97.368%
2025-01-30	1.08	1.22	1.08	1.15	-5.738%	48	6,601	-97.391%
2025-01-29	1.17	1.26	1.17	1.22	+7.018%	71	6,583	-97.541%
2025-01-28	1.48	1.48	1.14	1.14	-26.923%	56	6,561	-97.368%
2025-01-27	1.58	1.75	1.49	1.56	+11.429%	142	6,552	-98.077%
2025-01-24	1.35	1.47	1.27	1.40	+11.111%	238	6,525	-97.857%
2025-01-23	0.75	1.29	0.75	1.26	+61.538%	185	6,509	-97.619%
2025-01-22	0.64	0.81	0.64	0.78	+4.000%	19	6,484	-96.154%
2025-01-21	0.75	0.92	0.75	0.75	0.000%	367	6,478	-96.000%
2025-01-17	0.74	0.75	0.67	0.75	-3.846%	48	6,304	-96.000%
2025-01-16	0.60	0.78	0.60	0.78	+16.418%	11	6,304	-96.154%
2025-01-15	0.76	0.76	0.67	0.67	-6.944%	12	6,293	-95.522%
2025-01-14	0.72	0.72	0.72	0.72	+5.882%	1	6,289	-95.833%
2025-01-13	0.79	0.79	0.66	0.68	-20.000%	70	6,289	-95.588%
2025-01-10	0.77	0.85	0.59	0.85	-4.494%	146	6,274	-96.471%
2025-01-08	0.87	0.89	0.87	0.89	-12.745%	3	6,283	-96.629%
2025-01-07	0.86	1.03	0.86	1.02	+12.088%	28	6,283	-97.059%
2025-01-06	0.91	0.91	0.91	0.91	+3.409%	1	6,284	-96.703%
2025-01-03	0.88	0.88	0.88	0.88	-2.222%	20	6,284	-96.591%
2025-01-02	0.77	0.95	0.77	0.90	+12.500%	12	6,284	-96.667%
2024-12-31	0.85	0.85	0.78	0.80	+6.667%	16	6,260	-96.250%
2024-12-30	0.99	0.99	0.75	0.75	-30.556%	40	6,260	-96.000%
2024-12-27	1.25	1.25	1.08	1.08	0.000%	10	6,227	-97.222%
2024-12-24	1.08	1.08	1.08	1.08	-7.692%	1	6,226	-97.222%
2024-12-23	1.17	1.23	1.10	1.17	+6.364%	44	6,226	-97.436%
2024-12-20	1.13	1.13	1.10	1.10	0.000%	30	6,196	-97.273%
2024-12-19	1.10	1.16	1.08	1.10	-12.000%	20	6,166	-97.273%
2024-12-18	1.24	1.25	1.24	1.25	-9.420%	51	6,159	-97.600%
2024-12-17	1.03	1.38	1.03	1.38	+48.387%	12	6,158	-97.826%
2024-12-16	1.10	1.10	0.93	0.93	+6.897%	16	6,152	-96.774%
2024-12-13	0.91	0.92	0.85	0.87	-13.861%	34	6,141	-96.552%
2024-12-12	1.12	1.12	1.00	1.01	-9.821%	20	6,129	-97.030%
2024-12-11	1.14	1.15	1.12	1.12	-22.759%	10	6,116	-97.321%
2024-12-10	1.51	1.51	1.45	1.45	-12.651%	9	6,106	-97.931%
2024-12-09	1.74	1.79	1.65	1.66	-17.000%	88	6,105	-98.193%
2024-12-06	1.75	2.00	1.70	2.00	+14.286%	18	6,053	-98.500%
2024-12-05	1.65	1.82	1.59	1.75	+19.048%	13	6,045	-98.286%
2024-12-04	1.50	1.51	1.47	1.47	-11.976%	19	6,034	-97.959%
2024-12-03	2.03	2.03	1.67	1.67	-21.226%	31	6,021	-98.204%
2024-12-02	2.00	2.12	2.00	2.12	+7.614%	36	6,016	-98.585%
2024-11-29	1.96	1.99	1.94	1.97	-4.831%	90	6,005	-98.477%
2024-11-27	2.10	2.10	2.00	2.07	+13.115%	9	5,971	-98.551%
2024-11-26	1.69	1.83	1.69	1.83	-10.294%	25	5,971	-98.361%
2024-11-25	2.50	2.50	2.04	2.04	+0.990%	95	5,989	-98.529%
2024-11-22	1.83	2.02	1.83	2.02	+1.508%	8	5,989	-98.515%
2024-11-21	1.50	1.99	1.50	1.99	+0.505%	268	5,989	-98.492%
2024-11-20	1.79	1.98	1.79	1.98	+7.027%	31	6,226	-98.485%
2024-11-19	1.58	2.02	1.58	1.85	+36.029%	6,139	6,241	-98.378%
2024-11-18	1.40	1.45	1.36	1.36	+13.333%	29	485	-97.794%
2024-11-15	1.20	1.20	1.20	1.20	-25.926%	10	467	-97.500%
2024-11-14	1.77	1.79	1.62	1.62	-22.857%	4	462	-98.148%
2024-11-12	2.21	2.21	2.03	2.10	-14.980%	24	462	-98.571%
2024-11-11	2.49	2.83	1.93	2.47	+194.048%	151	441	-98.785%
2024-11-08	0.84	0.84	0.84	0.84	-16.832%	14	337	-96.429%
2024-11-07	1.01	1.01	1.01	1.01	-29.861%	8	344	-97.030%
2024-11-06	1.44	1.44	1.44	1.44	+25.217%	1	344	-97.917%
2024-11-04	1.15	1.15	1.15	1.15	-4.167%	1	343	-97.391%
2024-10-31	1.23	1.23	1.20	1.20	+36.364%	8	344	-97.500%
2024-10-28	0.88	0.88	0.88	0.88	0.000%	1	338	-96.591%
2024-10-22	0.86	0.88	0.86	0.88	+4.762%	4	338	-96.591%
2024-10-21	0.84	0.84	0.84	0.84	-8.696%	1	338	-96.429%
2024-10-18	0.94	0.94	0.92	0.92	-10.680%	4	337	-96.739%
2024-10-17	1.03	1.03	1.03	1.03	+8.421%	1	338	-97.087%
2024-10-16	0.95	0.95	0.95	0.95	-12.844%	5	338	-96.842%
2024-10-08	1.15	1.15	1.09	1.09	-16.154%	11	333	-97.248%
2024-10-07	1.30	1.30	1.30	1.30	+1.563%	3	322	-97.692%
2024-10-04	1.28	1.28	1.28	1.28	+2.400%	10	320	-97.656%
2024-10-03	1.20	1.25	1.20	1.25	+4.167%	62	315	-97.600%
2024-10-02	1.18	1.38	1.18	1.20	+22.449%	10	253	-97.500%
2024-10-01	0.90	0.98	0.86	0.98	+28.947%	6	243	-96.939%
2024-09-30	0.76	0.76	0.76	0.76	-5.000%	36	240	-96.053%
2024-09-27	0.86	0.86	0.80	0.80	+19.403%	6	204	-96.250%
2024-09-26	0.59	0.67	0.59	0.67	-10.667%	4	202	-95.522%
2024-09-24	0.75	0.75	0.75	0.75	+11.940%	1	198	-96.000%
2024-09-23	0.67	0.67	0.67	0.67	+8.065%	2	197	-95.522%
2024-09-11	0.62	0.62	0.62	0.62	-12.676%	2	195	-95.161%
2024-09-10	0.71	0.71	0.71	0.71	-7.792%	3	197	-95.775%
2024-09-04	0.77	0.77	0.77	0.77	+1.316%	1	195	-96.104%
2024-09-03	0.79	0.79	0.76	0.76	+11.765%	9	194	-96.053%
2024-08-29	0.67	0.68	0.67	0.68	-2.857%	3	186	-95.588%
2024-08-28	0.70	0.70	0.70	0.70	-1.408%	4	186	-95.714%
2024-08-19	0.71	0.71	0.71	0.71	+2.899%	1	182	-95.775%
2024-08-14	0.69	0.69	0.69	0.69	+25.455%	1	181	-95.652%
2024-08-12	0.55	0.55	0.55	0.55	-8.333%	1	181	-94.545%
2024-08-06	0.60	0.60	0.60	0.60	-49.580%	7	181	-95.000%
2024-07-26	1.00	1.19	1.00	1.19	+395.833%	9	176	-97.479%
2024-07-15	0.24	0.24	0.24	0.24	+4.348%	1	176	-87.500%
2024-07-08	0.23	0.23	0.23	0.23	-8.000%	1	177	-86.957%
2024-06-27	0.25	0.25	0.25	0.25	-34.211%	1	177	-88.000%
2024-06-26	0.38	0.38	0.38	0.38	+8.571%	1	176	-92.105%
2024-06-25	0.31	0.35	0.31	0.35	+34.615%	2	175	-91.429%
2024-06-17	0.26	0.26	0.26	0.26	-29.730%	1	173	-88.462%
2024-06-11	0.37	0.37	0.37	0.37	+8.824%	1	174	-91.892%
2024-06-03	0.39	0.39	0.34	0.34	+41.667%	6	173	-91.176%
2024-05-29	0.24	0.24	0.24	0.24	-4.000%	1	173	-87.500%
2024-05-28	0.42	0.42	0.24	0.25	-16.667%	5	173	-88.000%
2024-05-21	0.30	0.30	0.30	0.30	-31.818%	3	168	-90.000%
2024-05-06	0.44	0.44	0.44	0.44	-2.222%	1	168	-93.182%
2024-04-30	0.44	0.51	0.44	0.45	-10.000%	7	168	-93.333%
2024-04-29	0.51	0.51	0.50	0.50	-10.714%	14	168	-94.000%
2024-04-26	0.56	0.56	0.56	0.56	+12.000%	2	173	-94.643%
2024-04-25	0.50	0.51	0.49	0.50	-43.820%	8	173	-94.000%
2024-04-24	0.89	0.89	0.89	0.89	-21.930%	2	166	-96.629%
2024-04-22	1.06	1.14	1.06	1.14	+16.327%	3	164	-97.368%
2024-04-19	0.98	0.98	0.98	0.98	+8.889%	23	165	-96.939%
2024-04-17	0.90	0.90	0.90	0.90	-7.216%	2	152	-96.667%
2024-04-15	0.96	1.00	0.92	0.97	-11.009%	14	152	-96.907%
2024-04-11	1.09	1.09	1.09	1.09	-17.424%	2	160	-97.248%
2024-04-10	1.31	1.32	1.31	1.32	-10.811%	5	160	-97.727%
2024-04-09	1.47	1.48	1.47	1.48	+0.680%	3	163	-97.973%
2024-04-05	1.42	1.47	1.40	1.47	+5.000%	158	160	-97.959%
2024-04-04	1.40	1.40	1.40	1.40	-3.448%	2	88	-97.857%
2024-04-03	1.45	1.45	1.45	1.45	-21.196%	1	86	-97.931%
2024-03-28	1.84	1.84	1.84	1.84	+11.515%	5	81	-98.370%
2024-03-27	1.65	1.65	1.65	1.65	+13.793%	2	81	-98.182%
2024-03-25	1.50	1.50	1.45	1.45	+3.571%	5	79	-97.931%
2024-03-22	1.40	1.40	1.40	1.40	-9.677%	14	79	-97.857%
2024-03-18	1.55	1.55	1.55	1.55	-26.190%	1	74	-98.065%
2024-03-12	2.10	2.10	2.10	2.10	-1.869%	1	75	-98.571%
2024-03-11	2.14	2.14	2.14	2.14	+1.905%	1	74	-98.598%
2024-03-08	2.04	2.10	1.98	2.10	+87.500%	6	73	-98.571%
2024-02-27	1.12	1.12	1.12	1.12	-20.000%	2	71	-97.321%
2024-02-23	1.40	1.40	1.40	1.40	+10.236%	4	71	-97.857%
2024-02-22	1.27	1.27	1.27	1.27	+10.435%	1	69	-97.638%
2024-02-20	1.15	1.15	1.15	1.15	-2.542%	20	68	-97.391%
2024-02-16	1.18	1.18	1.18	1.18	+1.724%	8	44	-97.458%
2024-02-06	0.80	1.16	0.80	1.16	+31.818%	4	44	-97.414%
2024-02-05	0.88	0.88	0.88	0.88	-15.385%	1	40	-96.591%
2024-02-02	1.24	1.24	1.04	1.04	-2.804%	12	40	-97.115%
2024-02-01	1.08	1.08	1.03	1.07	-17.692%	5	47	-97.196%
2024-01-26	1.30	1.30	1.30	1.30	-7.801%	3	43	-97.692%
2024-01-25	1.41	1.41	1.41	1.41	-2.759%	2	40	-97.872%
2024-01-24	1.50	1.50	1.45	1.45	-5.844%	9	40	-97.931%
2024-01-22	1.60	1.60	1.39	1.54	-18.947%	16	31	-98.052%
2024-01-09	1.90	1.90	1.90	1.90	+5.556%	5	22	-98.421%
2024-01-04	1.80	1.80	1.80	1.80	-1.099%	1	22	-98.333%
2023-12-19	1.60	1.82	1.60	1.82	+65.455%	3	22	-98.352%
2023-12-18	1.10	1.10	1.10	1.10	-34.524%	1	19	-97.273%
2023-12-15	1.68	1.68	1.68	1.68	+15.862%	10	18	-98.214%
2023-12-07	1.45	1.45	1.45	1.45	+7.407%	1	8	-97.931%
2023-12-06	1.35	1.35	1.35	1.35	0.000%	5	7	-97.778%
2023-12-05	1.35	1.36	1.35	1.35	-3.571%	6	3	-97.778%
2023-12-04	1.40	1.40	1.40	1.40	+26.126%	1	1	-97.857%
2023-11-28	1.16	1.16	1.11	1.11	0.000%	3	1	-97.297%