Dark

BMY20250620C50
BMY Jun 20 2025 50.00 Call (BMY250620C00050000)
option OPRA

EOD

May 8, 2025

0.9500-15.179%(-0.1700)374

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	1.10	1.10	0.91	0.95	-15.179%	374	8,727	0.000%
2025-05-07	1.29	1.50	1.09	1.12	-8.197%	353	8,634	-15.179%
2025-05-06	2.08	2.08	1.22	1.22	-46.725%	867	8,497	-22.131%
2025-05-05	2.50	2.50	2.11	2.29	-11.923%	2,917	8,143	-58.515%
2025-05-02	2.24	2.60	2.17	2.60	+17.647%	1,226	8,105	-63.462%
2025-05-01	2.10	2.45	1.94	2.21	-6.751%	417	7,919	-57.014%
2025-04-30	2.40	2.53	2.00	2.37	+22.165%	174	7,552	-59.916%
2025-04-29	1.59	2.08	1.59	1.94	+24.359%	199	7,504	-51.031%
2025-04-28	1.54	1.82	1.50	1.56	+9.091%	266	7,507	-39.103%
2025-04-25	1.41	1.51	1.20	1.43	-23.118%	1,020	7,438	-33.566%
2025-04-24	1.61	2.00	1.33	1.86	-12.264%	324	7,368	-48.925%
2025-04-23	2.00	2.50	1.85	2.12	-29.333%	432	7,242	-55.189%
2025-04-22	2.68	3.04	2.68	3.00	+22.449%	426	6,963	-68.333%
2025-04-21	2.72	2.90	2.34	2.45	-8.922%	74	6,847	-61.224%
2025-04-17	3.15	3.15	2.69	2.69	-1.103%	21	6,837	-64.684%
2025-04-16	3.30	3.30	2.72	2.72	-14.196%	95	6,837	-65.074%
2025-04-15	3.08	3.17	3.08	3.17	-23.058%	6	6,753	-70.032%
2025-04-14	4.23	4.25	4.07	4.12	-1.905%	54	6,751	-76.942%
2025-04-11	4.00	4.22	3.70	4.20	+7.417%	172	6,702	-77.381%
2025-04-10	4.50	4.50	3.68	3.91	-36.935%	2,786	6,650	-75.703%
2025-04-09	4.95	6.20	4.45	6.20	+0.813%	95	4,891	-84.677%
2025-04-08	6.96	6.96	6.15	6.15	-0.806%	6	4,872	-84.553%
2025-04-07	6.20	6.20	6.20	6.20	-15.531%	2	4,872	-84.677%
2025-04-04	8.15	8.20	7.34	7.34	-19.956%	6	4,870	-87.057%
2025-04-03	9.93	9.93	9.17	9.17	-9.921%	38	4,870	-89.640%
2025-04-02	10.45	10.45	10.00	10.18	+0.593%	35	4,873	-90.668%
2025-04-01	11.00	11.00	9.90	10.12	-13.725%	8	4,873	-90.613%
2025-03-31	10.55	11.73	10.55	11.73	+13.333%	6	4,879	-91.901%
2025-03-28	9.60	10.35	9.60	10.35	+8.947%	6	4,879	-90.821%
2025-03-27	9.80	9.80	9.50	9.50	-12.844%	4	4,881	-90.000%
2025-03-24	11.15	11.15	10.87	10.90	-5.628%	3	4,881	-91.284%
2025-03-21	10.63	11.55	10.63	11.55	+10.000%	46	4,881	-91.775%
2025-03-20	11.35	11.35	10.50	10.50	-2.326%	18	4,882	-90.952%
2025-03-18	10.45	10.75	10.45	10.75	+4.878%	23	4,873	-91.163%
2025-03-17	10.25	10.25	10.25	10.25	+2.500%	1	4,872	-90.732%
2025-03-14	10.20	10.20	10.00	10.00	-9.910%	4	4,871	-90.500%
2025-03-13	10.93	11.30	10.85	11.10	-10.628%	15	4,871	-91.441%
2025-03-11	12.26	12.49	12.26	12.42	-7.658%	13	4,871	-92.351%
2025-03-10	13.15	13.45	12.99	13.45	+13.983%	22	4,882	-92.937%
2025-03-07	13.00	13.00	11.75	11.80	+17.882%	44	4,897	-91.949%
2025-03-06	10.01	10.01	10.01	10.01	-2.341%	10	4,901	-90.509%
2025-03-04	10.31	10.31	10.25	10.25	+0.886%	7	4,901	-90.732%
2025-03-03	10.18	10.18	10.16	10.16	+5.833%	5	4,894	-90.650%
2025-02-28	9.50	9.60	9.50	9.60	+2.674%	8	4,899	-90.104%
2025-02-27	9.35	9.35	9.35	9.35	+9.357%	5	4,903	-89.840%
2025-02-24	8.55	8.70	8.55	8.55	+28.765%	6	4,903	-88.889%
2025-02-21	6.64	6.64	6.64	6.64	+1.685%	4	4,907	-85.693%
2025-02-20	6.55	6.55	6.53	6.53	+3.651%	2	4,908	-85.452%
2025-02-19	6.25	6.30	6.00	6.30	+4.478%	8	4,907	-84.921%
2025-02-18	5.99	6.03	5.99	6.03	+7.295%	2	4,910	-84.245%
2025-02-14	6.36	6.36	5.62	5.62	-24.054%	50	4,888	-83.096%
2025-02-13	7.35	7.40	7.35	7.40	+2.351%	8	4,892	-87.162%
2025-02-12	7.40	7.60	7.23	7.23	-3.083%	78	4,892	-86.860%
2025-02-11	7.31	7.46	7.31	7.46	+7.959%	11	4,908	-87.265%
2025-02-10	7.55	7.55	6.64	6.91	-12.310%	24	4,899	-86.252%
2025-02-07	8.26	8.26	7.70	7.88	-7.294%	12	4,889	-87.944%
2025-02-06	9.80	9.80	8.50	8.50	-22.797%	24	4,889	-88.824%
2025-02-05	10.75	11.01	10.75	11.01	+4.558%	2	4,886	-91.371%
2025-02-04	10.55	10.70	10.38	10.53	+6.795%	43	4,887	-90.978%
2025-01-31	10.93	10.93	9.86	9.86	+0.102%	18	4,849	-90.365%
2025-01-30	10.21	10.21	9.85	9.85	-1.990%	4	4,851	-90.355%
2025-01-29	10.70	10.70	10.05	10.05	+0.100%	5	4,851	-90.547%
2025-01-28	10.53	10.60	10.04	10.04	-12.696%	10	4,851	-90.538%
2025-01-27	11.45	11.50	11.45	11.50	+4.545%	2	4,847	-91.739%
2025-01-24	10.69	11.00	10.69	11.00	+7.843%	54	4,848	-91.364%
2025-01-23	9.60	10.20	9.60	10.20	+27.820%	24	4,854	-90.686%
2025-01-17	7.65	7.98	7.65	7.98	+2.308%	18	4,870	-88.095%
2025-01-16	7.85	7.85	7.80	7.80	0.000%	5	4,870	-87.821%
2025-01-15	7.80	7.80	7.80	7.80	+5.405%	1	4,866	-87.821%
2025-01-13	7.40	7.45	7.20	7.40	-7.500%	26	4,866	-87.162%
2025-01-10	8.00	8.00	8.00	8.00	-8.571%	30	4,876	-88.125%
2025-01-07	9.20	9.20	8.75	8.75	+5.422%	6	4,877	-89.143%
2025-01-06	8.30	8.30	8.30	8.30	-1.073%	2	4,878	-88.554%
2025-01-03	8.39	8.39	8.39	8.39	+2.693%	2	4,878	-88.677%
2025-01-02	8.20	8.20	8.04	8.17	+5.419%	24	4,878	-88.372%
2024-12-31	7.75	7.75	7.75	7.75	0.000%	1	4,862	-87.742%
2024-12-30	8.01	8.01	7.75	7.75	-7.518%	5	4,862	-87.742%
2024-12-20	8.43	8.43	8.38	8.38	+0.119%	3	4,859	-88.663%
2024-12-19	8.37	8.37	8.37	8.37	-10.000%	4	4,859	-88.650%
2024-12-18	9.75	9.75	9.30	9.30	+2.762%	7	4,859	-89.785%
2024-12-17	8.80	9.05	8.47	9.05	+10.636%	36	4,864	-89.503%
2024-12-16	8.18	8.18	8.18	8.18	+9.358%	5	4,862	-88.386%
2024-12-13	7.48	7.48	7.48	7.48	-15.955%	20	4,862	-87.299%
2024-12-11	8.90	8.90	8.90	8.90	-10.101%	1	4,872	-89.326%
2024-12-10	9.90	9.90	9.90	9.90	-5.172%	20	4,871	-90.404%
2024-12-09	10.44	10.44	10.44	10.44	+1.359%	11	4,851	-90.900%
2024-12-06	10.27	10.30	10.27	10.30	-0.483%	38	4,851	-90.777%
2024-12-05	9.80	10.47	9.80	10.35	+5.076%	19	4,851	-90.821%
2024-12-04	9.45	9.85	9.45	9.85	-3.051%	6	4,851	-90.355%
2024-12-03	10.16	10.16	10.16	10.16	-9.286%	1	4,850	-90.650%
2024-12-02	11.15	11.20	11.15	11.20	+13.131%	6	4,851	-91.518%
2024-11-26	9.90	9.90	9.90	9.90	-11.211%	1	4,846	-90.404%
2024-11-25	11.15	11.15	11.03	11.15	+12.060%	46	4,846	-91.480%
2024-11-21	9.95	9.95	9.95	9.95	-1.192%	1	4,862	-90.452%
2024-11-20	10.07	10.07	10.07	10.07	+13.146%	1	4,862	-90.566%
2024-11-18	8.70	8.90	8.70	8.90	+3.488%	22	4,861	-89.326%
2024-11-15	8.77	8.77	8.48	8.60	-16.505%	14	4,861	-88.953%
2024-11-14	10.30	10.30	10.30	10.30	+2.488%	1	4,857	-90.777%
2024-11-13	10.10	10.10	10.05	10.05	-9.459%	2	4,858	-90.547%
2024-11-12	11.10	11.10	11.10	11.10	+1.463%	7	4,858	-91.441%
2024-11-11	11.59	12.20	10.94	10.94	+60.882%	23	4,864	-91.316%
2024-11-08	7.00	7.00	6.80	6.80	-6.207%	56	4,867	-86.029%
2024-11-07	7.25	7.25	7.25	7.25	-14.201%	1	4,867	-86.897%
2024-11-06	8.50	8.60	8.45	8.45	+3.301%	23	4,867	-88.757%
2024-11-05	8.18	8.18	8.18	8.18	+3.676%	2	4,872	-88.386%
2024-11-04	7.89	7.89	7.89	7.89	+11.598%	1	4,872	-87.959%
2024-11-01	7.65	7.65	7.07	7.07	-16.331%	18	4,871	-86.563%
2024-10-31	7.76	8.45	7.15	8.45	+30.000%	51	4,868	-88.757%
2024-10-24	6.50	6.50	6.50	6.50	+1.562%	5	4,875	-85.385%
2024-10-23	6.40	6.40	6.40	6.40	+0.471%	2	4,880	-85.156%
2024-10-22	5.90	6.37	5.90	6.37	+6.167%	2	4,880	-85.086%
2024-10-21	6.43	6.43	6.00	6.00	-7.407%	6	4,879	-84.167%
2024-10-18	6.48	6.48	6.48	6.48	-5.814%	4	4,879	-85.340%
2024-10-17	6.60	6.88	6.60	6.88	+4.242%	9	4,879	-86.192%
2024-10-16	6.39	6.60	6.39	6.60	+7.317%	2	4,879	-85.606%
2024-10-14	6.15	6.15	6.15	6.15	-6.107%	8	4,879	-84.553%
2024-10-09	6.05	6.55	6.05	6.55	0.000%	13	4,887	-85.496%
2024-10-08	6.55	6.55	6.55	6.55	-7.616%	5	4,887	-85.496%
2024-10-07	7.30	7.30	7.09	7.09	-2.207%	3	4,887	-86.601%
2024-10-04	7.24	7.25	7.23	7.25	+1.399%	100	4,890	-86.897%
2024-10-03	6.90	7.15	6.88	7.15	+2.878%	457	4,875	-86.713%
2024-10-02	6.58	7.34	6.58	6.95	+13.934%	73	4,929	-86.331%
2024-10-01	5.71	6.15	5.71	6.10	+9.910%	390	4,976	-84.426%
2024-09-30	5.60	5.60	5.17	5.55	+7.767%	20	4,785	-82.883%
2024-09-27	5.30	5.75	5.12	5.15	+11.714%	152	4,786	-81.553%
2024-09-26	4.65	4.84	4.61	4.61	+1.542%	21	4,770	-79.393%
2024-09-25	4.62	4.63	4.42	4.54	-1.304%	31	4,759	-79.075%
2024-09-24	4.60	4.60	4.60	4.60	-2.128%	16	4,749	-79.348%
2024-09-23	4.70	4.75	4.70	4.70	-1.053%	17	4,733	-79.787%
2024-09-18	4.75	4.75	4.75	4.75	+7.955%	5	4,726	-80.000%
2024-09-17	4.79	4.79	4.28	4.40	-6.582%	20	4,731	-78.409%
2024-09-16	4.70	4.72	4.70	4.71	+10.824%	16	4,726	-79.830%
2024-09-13	4.15	4.25	4.10	4.25	+8.974%	110	4,716	-77.647%
2024-09-12	3.90	3.90	3.90	3.90	-2.500%	18	4,738	-75.641%
2024-09-10	4.00	4.00	4.00	4.00	-1.478%	2	4,721	-76.250%
2024-09-09	4.06	4.11	4.06	4.06	-0.976%	3	4,723	-76.601%
2024-09-06	4.10	4.17	4.10	4.10	-8.482%	6	4,721	-76.829%
2024-09-05	4.48	4.48	4.48	4.48	-6.667%	4	4,723	-78.795%
2024-09-04	4.90	4.90	4.73	4.80	-4.950%	19	4,723	-80.208%
2024-09-03	4.92	5.05	4.78	5.05	+7.447%	13	4,716	-81.188%
2024-08-30	4.81	4.81	4.70	4.70	+3.297%	12	4,719	-79.787%
2024-08-29	4.63	4.63	4.55	4.55	-1.515%	36	4,719	-79.121%
2024-08-28	4.62	4.62	4.62	4.62	+18.462%	10	4,683	-79.437%
2024-08-23	3.99	3.99	3.90	3.90	+9.244%	22	4,683	-75.641%
2024-08-22	3.80	3.80	3.57	3.57	-10.750%	7	4,684	-73.389%
2024-08-21	4.30	4.30	3.87	4.00	-9.091%	5	4,684	-76.250%
2024-08-20	4.40	4.40	4.40	4.40	-2.222%	10	4,684	-78.409%
2024-08-19	4.80	4.80	4.50	4.50	-2.174%	1,516	4,684	-78.889%
2024-08-16	4.88	5.00	4.56	4.60	+5.747%	40	3,186	-79.348%
2024-08-15	4.25	4.35	4.25	4.35	+5.327%	2	3,173	-78.161%
2024-08-14	4.13	4.13	4.13	4.13	-5.275%	5	3,174	-76.998%
2024-08-13	4.29	4.38	4.10	4.36	+28.235%	10	3,172	-78.211%
2024-08-12	3.69	3.69	3.25	3.40	-4.225%	40	3,174	-72.059%
2024-08-08	3.96	3.96	3.55	3.55	-4.054%	91	3,154	-73.239%
2024-08-07	3.75	3.95	3.70	3.70	0.000%	11	3,082	-74.324%
2024-08-06	3.95	3.95	3.70	3.70	-6.091%	4	3,084	-74.324%
2024-08-05	3.90	3.94	3.90	3.94	-13.024%	9	3,044	-75.888%
2024-08-01	4.20	4.53	4.20	4.53	+7.857%	2	3,036	-79.029%
2024-07-31	4.41	4.41	4.20	4.20	-8.696%	15	3,036	-77.381%
2024-07-30	4.28	4.60	4.00	4.60	-10.680%	334	3,037	-79.348%
2024-07-29	5.25	6.15	4.95	5.15	-6.364%	37	2,867	-81.553%
2024-07-26	4.00	5.79	4.00	5.50	+66.667%	184	2,863	-82.727%
2024-07-25	3.27	3.30	3.15	3.30	+9.272%	1,577	2,892	-71.212%
2024-07-24	2.78	3.38	2.71	3.02	+49.505%	40	1,421	-68.543%
2024-07-23	2.01	2.02	2.01	2.02	-9.821%	10	1,424	-52.970%
2024-07-22	2.30	2.30	2.15	2.24	-2.609%	65	1,424	-57.589%
2024-07-19	1.85	2.30	1.85	2.30	+7.477%	4	1,417	-58.696%
2024-07-18	2.62	2.75	2.10	2.14	-8.936%	17	1,416	-55.607%
2024-07-17	1.85	2.50	1.85	2.35	+38.235%	225	1,415	-59.574%
2024-07-16	1.57	1.70	1.57	1.70	+21.429%	55	1,414	-44.118%
2024-07-15	1.45	1.45	1.35	1.40	-7.895%	67	1,409	-32.143%
2024-07-12	1.58	1.59	1.52	1.52	-10.059%	24	1,358	-37.500%
2024-07-11	1.70	1.81	1.63	1.69	+11.921%	88	1,349	-43.787%
2024-07-09	1.45	1.52	1.45	1.51	+7.857%	101	1,320	-37.086%
2024-07-08	1.25	1.40	1.25	1.40	+8.527%	13	1,319	-32.143%
2024-07-05	1.26	1.29	1.26	1.29	0.000%	40	1,319	-26.357%
2024-07-03	1.37	1.39	1.29	1.29	-4.444%	39	1,304	-26.357%
2024-07-02	1.50	1.50	1.35	1.35	-11.184%	261	1,304	-29.630%
2024-07-01	1.65	1.79	1.52	1.52	-16.484%	470	1,133	-37.500%
2024-06-28	1.88	1.88	1.82	1.82	+9.639%	4	725	-47.802%
2024-06-27	1.73	1.81	1.66	1.66	-14.433%	41	725	-42.771%
2024-06-26	1.99	1.99	1.94	1.94	+4.301%	79	719	-51.031%
2024-06-25	1.86	1.86	1.86	1.86	-2.105%	2	715	-48.925%
2024-06-24	2.03	2.03	1.78	1.90	+11.765%	62	715	-50.000%
2024-06-21	1.65	2.30	1.65	1.70	+11.842%	312	658	-44.118%
2024-06-20	1.40	1.52	1.40	1.52	-1.935%	34	686	-37.500%
2024-06-18	1.59	1.59	1.40	1.55	-8.824%	112	557	-38.710%
2024-06-14	1.75	1.75	1.50	1.70	+6.250%	94	557	-44.118%
2024-06-13	1.92	1.92	1.60	1.60	-23.077%	52	512	-40.625%
2024-06-12	1.92	2.08	1.92	2.08	-0.478%	9	505	-54.327%
2024-06-11	2.18	2.18	1.76	2.09	+4.500%	17	496	-54.545%
2024-06-10	1.76	2.00	1.76	2.00	+18.343%	71	484	-52.500%
2024-06-07	1.69	1.69	1.69	1.69	+11.184%	2	523	-43.787%
2024-06-06	1.65	1.80	1.52	1.52	-8.434%	85	524	-37.500%
2024-06-05	1.67	1.67	1.65	1.66	-14.872%	4	439	-42.771%
2024-06-03	1.70	1.95	1.69	1.95	+25.806%	16	439	-51.282%
2024-05-31	1.54	1.65	1.54	1.55	+6.164%	10	423	-38.710%
2024-05-29	1.48	1.48	1.37	1.46	-2.667%	91	420	-34.932%
2024-05-28	1.55	1.55	1.50	1.50	-14.286%	7	429	-36.667%
2024-05-24	1.75	1.75	1.75	1.75	+2.941%	70	389	-45.714%
2024-05-23	1.86	1.92	1.70	1.70	-5.556%	15	389	-44.118%
2024-05-21	2.05	2.05	1.80	1.80	-18.182%	19	384	-47.222%
2024-05-20	2.50	2.50	2.20	2.20	-11.647%	8	383	-56.818%
2024-05-17	2.42	2.50	2.42	2.49	-4.598%	68	377	-61.847%
2024-05-16	2.50	2.61	2.40	2.61	-6.115%	24	365	-63.602%
2024-05-15	2.82	2.82	2.74	2.78	-1.418%	22	345	-65.827%
2024-05-14	2.75	2.82	2.75	2.82	-2.422%	47	335	-66.312%
2024-05-13	2.91	2.91	2.89	2.89	+16.064%	212	291	-67.128%
2024-05-09	2.44	2.49	2.44	2.49	+5.063%	2	80	-61.847%
2024-05-08	2.46	2.46	2.37	2.37	-5.200%	8	79	-59.916%
2024-05-06	2.60	2.60	2.50	2.50	+2.041%	30	75	-62.000%
2024-05-03	2.45	2.45	2.45	2.45	-8.582%	4	81	-61.224%
2024-05-01	2.70	2.73	2.68	2.68	+0.375%	3	80	-64.552%
2024-04-30	2.60	2.67	2.60	2.67	-7.931%	3	81	-64.419%
2024-04-29	2.90	2.90	2.90	2.90	-5.537%	10	79	-67.241%
2024-04-26	2.90	3.30	2.90	3.07	+5.862%	30	72	-69.055%
2024-04-25	3.18	3.30	2.88	2.90	-44.762%	42	59	-67.241%
2024-04-23	5.50	5.50	5.20	5.25	+1.942%	3	40	-81.905%
2024-04-22	5.15	5.15	5.15	5.15	-2.830%	5	38	-81.553%
2024-04-19	5.30	5.30	5.30	5.30	+7.071%	2	33	-82.075%
2024-04-18	4.85	4.95	4.85	4.95	-1.980%	21	31	-80.808%
2024-04-16	5.00	5.05	5.00	5.05	-3.810%	14	22	-81.188%
2024-04-12	5.25	5.25	5.25	5.25	-17.323%	8	13	-81.905%
2024-04-05	6.35	6.35	6.35	6.35	-3.788%	2	9	-85.039%
2024-04-03	6.75	6.75	6.60	6.60	-10.204%	4	9	-85.606%
2024-04-01	7.35	7.35	7.35	7.35	-4.545%	1	8	-87.075%
2024-03-28	7.70	7.70	7.70	7.70	+14.925%	7	8	-87.662%
2024-03-25	6.70	6.70	6.70	6.70	+0.752%	7	8	-85.821%
2024-03-18	6.65	6.65	6.65	6.65	0.000%	1	1	-85.714%