Dark

BMY20250620C55
BMY Jun 20 2025 55.00 Call (BMY250620C00055000)
option OPRA

EOD

May 8, 2025

0.1900-5.000%(-0.0100)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.19	0.20	0.16	0.19	-5.000%	97	4,505	0.000%
2025-05-07	0.28	0.33	0.20	0.20	-23.077%	101	4,466	-5.000%
2025-05-06	0.49	0.49	0.25	0.26	-48.000%	175	4,398	-26.923%
2025-05-05	0.60	0.60	0.44	0.50	-16.667%	160	4,378	-62.000%
2025-05-02	0.57	0.61	0.48	0.60	+15.385%	982	4,284	-68.333%
2025-05-01	0.45	0.58	0.40	0.52	-13.333%	918	4,558	-63.462%
2025-04-30	0.57	0.64	0.50	0.60	+33.333%	1,240	3,721	-68.333%
2025-04-29	0.35	0.48	0.34	0.45	+36.364%	1,929	3,736	-57.778%
2025-04-28	0.34	0.42	0.23	0.33	-5.714%	139	2,504	-42.424%
2025-04-25	0.38	0.45	0.25	0.35	-22.222%	928	2,440	-45.714%
2025-04-24	0.36	0.45	0.30	0.45	-25.000%	89	2,420	-57.778%
2025-04-23	0.75	0.75	0.50	0.60	-36.842%	348	2,421	-68.333%
2025-04-22	0.95	1.08	0.86	0.95	+11.765%	65	2,391	-80.000%
2025-04-21	0.85	0.98	0.78	0.85	-7.609%	108	2,370	-77.647%
2025-04-17	1.19	1.19	0.92	0.92	-8.911%	71	2,253	-79.348%
2025-04-16	1.10	1.10	1.00	1.01	-3.810%	95	2,253	-81.188%
2025-04-15	1.24	1.25	0.94	1.05	-36.364%	96	2,200	-81.905%
2025-04-14	1.94	1.94	1.62	1.65	-13.158%	118	2,143	-88.485%
2025-04-11	1.84	2.00	1.63	1.90	+3.261%	310	2,040	-90.000%
2025-04-10	2.71	2.71	1.42	1.84	-36.552%	159	1,950	-89.674%
2025-04-09	1.85	2.96	1.85	2.90	-14.706%	40	1,949	-93.448%
2025-04-08	4.30	4.30	3.15	3.40	-22.197%	65	1,936	-94.412%
2025-04-07	3.25	4.37	3.20	4.37	-2.889%	89	1,891	-95.652%
2025-04-04	4.75	5.09	4.20	4.50	-18.182%	108	1,834	-95.778%
2025-04-03	6.28	6.28	5.50	5.50	-7.563%	27	1,798	-96.545%
2025-04-02	6.60	6.60	5.90	5.95	-4.032%	19	1,785	-96.807%
2025-04-01	7.20	7.20	6.20	6.20	-15.416%	16	1,786	-96.935%
2025-03-31	7.67	7.67	6.90	7.33	+17.280%	23	1,793	-97.408%
2025-03-28	5.27	6.25	5.15	6.25	+3.648%	68	1,797	-96.960%
2025-03-27	6.03	6.03	6.03	6.03	+6.349%	2	1,804	-96.849%
2025-03-26	5.85	5.85	5.65	5.67	-8.548%	12	1,804	-96.649%
2025-03-25	7.29	7.29	6.20	6.20	-12.676%	9	1,811	-96.935%
2025-03-24	6.80	7.11	6.65	7.10	+1.429%	13	1,814	-97.324%
2025-03-21	6.55	7.47	6.55	7.00	+7.692%	68	1,812	-97.286%
2025-03-20	7.10	7.13	6.50	6.50	-1.366%	22	1,815	-97.077%
2025-03-19	6.75	6.75	6.59	6.59	+0.611%	8	1,813	-97.117%
2025-03-18	6.57	6.57	6.45	6.55	-0.607%	29	1,813	-97.099%
2025-03-17	6.00	6.59	6.00	6.59	+12.650%	35	1,807	-97.117%
2025-03-14	6.69	6.69	5.85	5.85	-18.637%	50	1,803	-96.752%
2025-03-13	7.00	7.19	6.96	7.19	+3.453%	8	1,808	-97.357%
2025-03-12	7.10	7.10	6.90	6.95	-24.865%	18	1,808	-97.266%
2025-03-10	8.53	9.25	8.46	9.25	+22.517%	67	1,807	-97.946%
2025-03-07	9.20	9.20	7.55	7.55	+11.852%	42	1,840	-97.483%
2025-03-06	6.35	6.75	6.32	6.75	+3.846%	3	1,856	-97.185%
2025-03-05	6.78	6.78	6.50	6.50	-3.704%	8	1,857	-97.077%
2025-03-04	6.75	6.75	6.75	6.75	+3.846%	2	1,856	-97.185%
2025-02-28	6.00	6.50	6.00	6.50	+11.111%	6	1,858	-97.077%
2025-02-27	4.63	5.85	4.63	5.85	+19.388%	3	1,857	-96.752%
2025-02-26	5.30	5.30	4.90	4.90	-11.712%	18	1,855	-96.122%
2025-02-25	6.40	6.42	5.55	5.55	+11.000%	30	1,864	-96.577%
2025-02-24	4.33	5.00	4.33	5.00	+23.457%	48	1,885	-96.200%
2025-02-21	3.52	4.05	3.48	4.05	+6.579%	62	1,910	-95.309%
2025-02-20	3.65	3.80	3.50	3.80	+15.152%	88	1,918	-95.000%
2025-02-19	3.05	3.30	3.00	3.30	+8.197%	61	1,865	-94.242%
2025-02-18	2.91	3.05	2.91	3.05	+7.018%	36	1,849	-93.770%
2025-02-14	3.75	3.75	2.85	2.85	-29.630%	134	1,802	-93.333%
2025-02-13	4.05	4.05	3.83	4.05	-2.878%	25	1,802	-95.309%
2025-02-12	4.20	4.20	4.17	4.17	+2.963%	17	1,811	-95.444%
2025-02-11	3.60	4.10	3.60	4.05	+12.500%	15	1,801	-95.309%
2025-02-10	4.50	4.50	3.39	3.60	-20.879%	88	1,791	-94.722%
2025-02-07	5.00	5.00	4.21	4.55	-9.901%	22	1,771	-95.824%
2025-02-06	5.05	6.10	4.93	5.05	-30.152%	33	1,769	-96.238%
2025-02-05	6.80	7.23	6.79	7.23	+13.323%	12	1,742	-97.372%
2025-02-04	6.31	6.65	6.31	6.38	-3.333%	12	1,743	-97.022%
2025-02-03	6.05	6.60	6.05	6.60	+1.852%	8	1,735	-97.121%
2025-01-31	6.61	6.90	6.48	6.48	+6.230%	44	1,727	-97.068%
2025-01-30	6.10	6.10	6.10	6.10	-0.327%	7	1,707	-96.885%
2025-01-29	6.12	6.12	6.12	6.12	-2.080%	1	1,707	-96.895%
2025-01-28	6.44	6.80	6.24	6.25	-15.541%	14	1,707	-96.960%
2025-01-27	7.60	7.60	7.40	7.40	+7.872%	7	1,716	-97.432%
2025-01-24	6.80	7.00	6.80	6.86	+6.357%	64	1,719	-97.230%
2025-01-23	5.55	6.45	5.55	6.45	+31.098%	26	1,724	-97.054%
2025-01-22	3.90	4.92	3.90	4.92	+1.027%	39	1,720	-96.138%
2025-01-21	5.05	5.40	4.81	4.87	+7.982%	56	1,733	-96.099%
2025-01-17	4.38	4.60	4.38	4.51	-0.879%	16	1,705	-95.787%
2025-01-16	3.95	4.55	3.95	4.55	+3.645%	103	1,705	-95.824%
2025-01-15	4.36	4.46	4.36	4.39	+0.688%	12	1,618	-95.672%
2025-01-14	4.35	4.37	4.30	4.36	+3.810%	7	1,610	-95.642%
2025-01-13	4.13	4.20	4.13	4.20	-11.579%	6	1,604	-95.476%
2025-01-10	4.50	4.75	4.50	4.75	-5.941%	6	1,599	-96.000%
2025-01-08	5.05	5.05	5.05	5.05	-5.607%	1	1,598	-96.238%
2025-01-07	5.55	5.55	5.35	5.35	+5.731%	15	1,598	-96.449%
2025-01-06	4.56	5.06	4.56	5.06	+2.222%	14	1,611	-96.245%
2025-01-03	4.85	5.08	4.85	4.95	+3.992%	64	1,610	-96.162%
2025-01-02	5.02	5.02	4.72	4.76	+3.478%	10	1,622	-96.008%
2024-12-31	4.40	4.60	4.40	4.60	+5.023%	7	1,618	-95.870%
2024-12-30	4.80	4.85	4.38	4.38	-19.633%	72	1,618	-95.662%
2024-12-26	5.58	5.58	5.45	5.45	+1.490%	17	1,633	-96.514%
2024-12-24	5.37	5.37	5.37	5.37	-1.828%	1	1,632	-96.462%
2024-12-23	5.30	5.50	5.30	5.47	+9.619%	28	1,632	-96.527%
2024-12-20	4.88	4.99	4.88	4.99	-0.992%	6	1,643	-96.192%
2024-12-19	5.31	5.31	5.00	5.04	-9.189%	18	1,643	-96.230%
2024-12-17	5.18	5.55	5.18	5.55	+23.333%	40	1,641	-96.577%
2024-12-16	4.50	4.50	4.50	4.50	+8.434%	10	1,633	-95.778%
2024-12-13	4.15	4.15	4.15	4.15	-12.632%	40	1,623	-95.422%
2024-12-12	5.00	5.00	4.73	4.75	-5.941%	102	1,603	-96.000%
2024-12-11	5.48	5.70	5.05	5.05	-15.552%	46	1,702	-96.238%
2024-12-10	5.95	5.98	5.95	5.98	-10.210%	35	1,668	-96.823%
2024-12-09	6.55	6.83	6.55	6.66	-1.625%	15	1,668	-97.147%
2024-12-06	6.72	6.77	6.72	6.77	+1.805%	6	1,667	-97.194%
2024-12-05	6.65	6.65	6.62	6.65	+4.890%	7	1,669	-97.143%
2024-12-04	6.00	6.34	6.00	6.34	-4.662%	3	1,667	-97.003%
2024-12-03	7.41	7.41	6.65	6.65	-10.498%	2	1,670	-97.143%
2024-12-02	7.10	7.43	6.88	7.43	+4.648%	53	1,670	-97.443%
2024-11-29	7.10	7.10	7.10	7.10	-0.141%	20	1,672	-97.324%
2024-11-27	7.33	7.33	7.11	7.11	+3.796%	5	1,670	-97.328%
2024-11-25	7.15	7.15	6.85	6.85	-2.143%	5	1,670	-97.226%
2024-11-22	6.83	7.00	6.83	7.00	+7.527%	6	1,665	-97.286%
2024-11-20	6.63	6.63	6.51	6.51	-0.611%	2	1,665	-97.081%
2024-11-19	5.57	6.71	5.57	6.55	+18.018%	6	1,664	-97.099%
2024-11-18	5.55	5.55	5.55	5.55	+4.520%	35	1,665	-96.577%
2024-11-15	5.45	5.45	5.20	5.31	-21.912%	30	1,668	-96.422%
2024-11-14	6.80	6.80	6.80	6.80	+4.615%	1	1,668	-97.206%
2024-11-13	6.35	6.70	6.35	6.50	-7.143%	7	1,669	-97.077%
2024-11-12	7.56	7.56	7.00	7.00	-15.152%	15	1,671	-97.286%
2024-11-11	8.25	8.45	7.60	8.25	+96.429%	54	1,673	-97.697%
2024-11-08	4.20	4.20	4.20	4.20	-2.326%	270	1,703	-95.476%
2024-11-07	4.50	4.60	4.30	4.30	-8.511%	27	1,568	-95.581%
2024-11-06	5.15	5.40	4.70	4.70	-12.150%	62	1,566	-95.957%
2024-11-05	4.85	5.35	4.85	5.35	+11.458%	30	1,558	-96.449%
2024-11-04	4.75	4.80	4.75	4.80	+2.128%	4	1,559	-96.042%
2024-11-01	4.55	4.88	4.55	4.70	-11.321%	8	1,563	-95.957%
2024-10-31	4.10	5.65	4.10	5.30	+41.333%	71	1,563	-96.415%
2024-10-30	3.80	3.95	3.75	3.75	+4.167%	5	1,562	-94.933%
2024-10-29	3.60	3.60	3.60	3.60	+1.408%	3	1,561	-94.722%
2024-10-28	3.55	3.55	3.55	3.55	+5.970%	3	1,561	-94.648%
2024-10-25	3.50	3.50	3.35	3.35	-13.882%	18	1,561	-94.328%
2024-10-24	3.78	3.93	3.78	3.89	+2.910%	10	1,561	-95.116%
2024-10-23	3.83	3.83	3.60	3.78	-0.787%	21	1,568	-94.974%
2024-10-22	3.40	3.81	3.40	3.81	+7.022%	18	1,573	-95.013%
2024-10-21	3.60	3.60	3.56	3.56	-13.171%	2	1,563	-94.663%
2024-10-17	3.90	4.10	3.79	4.10	0.000%	22	1,562	-95.366%
2024-10-16	3.92	4.10	3.92	4.10	+6.494%	24	1,563	-95.366%
2024-10-15	3.75	3.85	3.75	3.85	+4.905%	4	1,552	-95.065%
2024-10-14	3.55	3.68	3.55	3.67	+3.966%	18	1,555	-94.823%
2024-10-11	3.45	3.53	3.45	3.53	-4.595%	20	1,540	-94.618%
2024-10-10	4.10	4.10	3.64	3.70	+2.778%	61	1,535	-94.865%
2024-10-09	3.58	3.60	3.58	3.60	-7.692%	2	1,533	-94.722%
2024-10-08	4.30	4.30	3.90	3.90	-14.661%	138	1,532	-95.128%
2024-10-07	4.60	4.85	4.57	4.57	-0.436%	18	1,599	-95.842%
2024-10-04	4.65	4.65	4.56	4.59	+2.000%	82	1,584	-95.861%
2024-10-03	4.30	4.50	4.15	4.50	+5.882%	41	1,585	-95.778%
2024-10-02	3.75	4.65	3.75	4.25	+13.333%	179	1,606	-95.529%
2024-10-01	3.46	3.75	3.45	3.75	+17.188%	196	1,739	-94.933%
2024-09-30	3.17	3.20	3.00	3.20	+4.918%	60	1,613	-94.063%
2024-09-27	3.19	3.36	2.99	3.05	+10.909%	200	1,566	-93.770%
2024-09-26	2.78	2.78	2.75	2.75	+4.167%	8	1,531	-93.091%
2024-09-25	2.60	2.64	2.60	2.64	-12.000%	4	1,529	-92.803%
2024-09-24	2.75	3.04	2.75	3.00	+7.914%	36	1,530	-93.667%
2024-09-23	2.78	2.78	2.78	2.78	+11.200%	1	1,513	-93.165%
2024-09-19	2.55	2.56	2.39	2.50	+2.041%	51	1,512	-92.400%
2024-09-17	2.70	2.70	2.37	2.45	-9.259%	142	1,469	-92.245%
2024-09-16	2.61	2.70	2.61	2.70	+12.033%	15	1,423	-92.963%
2024-09-13	2.38	2.44	2.38	2.41	+8.559%	86	1,410	-92.116%
2024-09-12	2.23	2.23	2.22	2.22	-0.448%	3	1,435	-91.441%
2024-09-10	2.23	2.23	2.23	2.23	-19.784%	2	1,438	-91.480%
2024-09-06	2.78	2.78	2.78	2.78	+2.583%	2	1,438	-93.165%
2024-09-05	2.56	2.71	2.56	2.71	+0.743%	24	1,438	-92.989%
2024-09-04	2.69	2.69	2.69	2.69	-14.603%	23	1,438	-92.937%
2024-09-03	3.00	3.20	3.00	3.15	+12.903%	12	1,424	-93.968%
2024-08-30	2.91	2.91	2.79	2.79	+4.104%	28	1,422	-93.190%
2024-08-29	2.64	2.68	2.64	2.68	+3.077%	6	1,422	-92.910%
2024-08-28	2.60	2.60	2.60	2.60	+20.930%	3	1,422	-92.692%
2024-08-27	2.15	2.15	2.15	2.15	+6.436%	10	1,422	-91.163%
2024-08-26	2.21	2.38	2.02	2.02	+1.000%	1,396	1,422	-90.594%
2024-08-22	2.00	2.00	2.00	2.00	-25.094%	5	786	-90.500%
2024-08-20	2.67	2.67	2.67	2.67	-0.743%	1	791	-92.884%
2024-08-19	3.00	3.00	2.58	2.69	-5.614%	294	791	-92.937%
2024-08-16	2.77	2.94	2.67	2.85	+5.556%	226	576	-93.333%
2024-08-15	2.67	2.84	2.67	2.70	+1.887%	14	568	-92.963%
2024-08-14	2.65	2.65	2.65	2.65	+1.923%	6	560	-92.830%
2024-08-13	2.30	2.60	2.30	2.60	+31.313%	16	554	-92.692%
2024-08-12	2.05	2.05	1.98	1.98	-2.463%	11	555	-90.404%
2024-08-09	2.08	2.08	1.61	2.03	-1.456%	54	549	-90.640%
2024-08-08	1.90	2.20	1.90	2.06	-15.918%	32	525	-90.777%
2024-08-05	2.38	2.45	2.38	2.45	-10.909%	3	534	-92.245%
2024-08-02	2.75	2.75	2.75	2.75	+5.769%	2	534	-93.091%
2024-08-01	2.60	2.60	2.60	2.60	0.000%	20	534	-92.692%
2024-07-31	2.70	2.70	2.60	2.60	-13.333%	20	514	-92.692%
2024-07-30	3.00	3.00	3.00	3.00	-9.091%	1	504	-93.667%
2024-07-29	3.25	3.90	3.25	3.30	-7.042%	5	503	-94.242%
2024-07-26	2.75	3.55	2.75	3.55	+86.842%	518	499	-94.648%
2024-07-25	2.20	2.20	1.87	1.90	+13.772%	16	443	-90.000%
2024-07-24	1.60	1.67	1.60	1.67	+50.450%	6	427	-88.623%
2024-07-23	1.11	1.11	1.11	1.11	-11.905%	14	426	-82.883%
2024-07-22	1.30	1.30	1.25	1.26	+13.514%	10	412	-84.921%
2024-07-19	1.20	1.20	1.11	1.11	-28.846%	278	406	-82.883%
2024-07-18	1.27	1.60	1.27	1.56	+11.429%	31	339	-87.821%
2024-07-17	1.10	1.40	1.10	1.40	+86.667%	8	327	-86.429%
2024-07-16	0.95	0.95	0.75	0.75	-10.714%	3	323	-74.667%
2024-07-15	0.84	0.84	0.84	0.84	-16.000%	1	325	-77.381%
2024-07-11	1.00	1.00	1.00	1.00	+19.048%	3	325	-81.000%
2024-07-09	0.83	0.84	0.83	0.84	+10.526%	4	325	-77.381%
2024-07-08	0.76	0.76	0.76	0.76	+15.152%	5	329	-75.000%
2024-07-05	0.65	0.66	0.65	0.66	-25.843%	4	324	-71.212%
2024-06-27	0.89	0.89	0.89	0.89	-19.091%	2	323	-78.652%
2024-06-26	1.15	1.15	1.10	1.10	+2.804%	4	321	-82.727%
2024-06-24	1.07	1.07	1.07	1.07	-0.926%	1	317	-82.243%
2024-06-21	0.93	1.08	0.93	1.08	+27.059%	8	316	-82.407%
2024-06-20	0.78	0.87	0.75	0.85	0.000%	70	316	-77.647%
2024-06-18	0.77	0.85	0.77	0.85	-15.000%	11	307	-77.647%
2024-06-12	1.12	1.12	1.00	1.00	-17.355%	52	307	-81.000%
2024-06-11	1.21	1.21	1.21	1.21	+21.000%	1	320	-84.298%
2024-06-10	1.00	1.00	1.00	1.00	+19.048%	2	320	-81.000%
2024-06-07	0.85	0.85	0.84	0.84	-4.545%	10	320	-77.381%
2024-06-06	0.77	0.88	0.77	0.88	-12.000%	9	315	-78.409%
2024-06-04	1.00	1.01	1.00	1.00	+17.647%	101	315	-81.000%
2024-05-29	0.73	0.85	0.73	0.85	+3.659%	109	365	-77.647%
2024-05-28	0.93	0.93	0.79	0.82	-3.529%	43	315	-76.829%
2024-05-24	1.00	1.00	0.85	0.85	-26.087%	32	304	-77.647%
2024-05-22	1.05	1.15	1.05	1.15	-14.815%	24	304	-83.478%
2024-05-20	1.25	1.35	1.25	1.35	-4.255%	51	304	-85.926%
2024-05-17	1.41	1.41	1.41	1.41	+0.714%	50	303	-86.525%
2024-05-16	1.40	1.40	1.40	1.40	-13.580%	3	278	-86.429%
2024-05-15	1.62	1.62	1.62	1.62	+1.250%	2	278	-88.272%
2024-05-14	1.65	1.65	1.60	1.60	-1.235%	18	276	-88.125%
2024-05-10	1.62	1.62	1.62	1.62	+10.959%	2	274	-88.272%
2024-05-09	1.37	1.46	1.37	1.46	-2.667%	26	274	-86.986%
2024-05-06	1.50	1.50	1.50	1.50	+3.448%	10	299	-87.333%
2024-05-03	1.45	1.45	1.45	1.45	-11.585%	50	299	-86.897%
2024-04-29	1.64	1.64	1.64	1.64	-3.529%	1	274	-88.415%
2024-04-26	1.64	1.70	1.60	1.70	-6.077%	24	273	-88.824%
2024-04-25	1.89	1.89	1.70	1.81	-41.801%	9	272	-89.503%
2024-04-24	3.11	3.11	3.11	3.11	-2.813%	1	266	-93.891%
2024-04-19	3.20	3.20	3.20	3.20	+8.475%	1	265	-94.063%
2024-04-18	2.90	2.95	2.90	2.95	+1.027%	14	265	-93.559%
2024-04-17	2.92	2.92	2.92	2.92	-4.262%	2	264	-93.493%
2024-04-16	3.10	3.15	3.05	3.05	-6.154%	88	264	-93.770%
2024-04-15	3.10	3.25	3.10	3.25	+2.524%	2	181	-94.154%
2024-04-12	3.17	3.17	3.17	3.17	-7.038%	4	181	-94.006%
2024-04-11	3.40	3.50	3.40	3.41	-13.671%	22	179	-94.428%
2024-04-10	3.91	3.95	3.91	3.95	-5.952%	51	162	-95.190%
2024-04-05	4.30	4.30	4.20	4.20	-3.448%	74	111	-95.476%
2024-04-04	4.35	4.35	4.35	4.35	-11.585%	50	74	-95.632%
2024-04-01	4.90	4.92	4.90	4.92	+0.613%	5	24	-96.138%
2024-03-27	4.89	4.89	4.89	4.89	+8.667%	1	24	-96.115%
2024-03-26	4.50	4.50	4.50	4.50	+12.500%	8	23	-95.778%
2024-03-22	4.00	4.00	4.00	4.00	0.000%	2	23	-95.250%
2024-03-15	4.00	4.00	4.00	4.00	-13.043%	2	22	-95.250%
2024-03-14	4.60	4.60	4.60	4.60	-20.139%	40	0	-95.870%
2024-03-13	5.76	5.76	5.76	5.76	0.000%	4	0	-96.701%