Dark

BMY20250620C60
BMY Jun 20 2025 60.00 Call (BMY250620C00060000)
option OPRA

EOD

May 8, 2025

0.0600-14.286%(-0.0100)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.09	0.14	0.06	0.06	-14.286%	18	5,058	0.000%
2025-05-07	0.07	0.07	0.07	0.07	-22.222%	11	5,069	-14.286%
2025-05-06	0.08	0.11	0.07	0.09	-10.000%	55	5,070	-33.333%
2025-05-05	0.09	0.10	0.09	0.10	-9.091%	8	5,074	-40.000%
2025-05-02	0.10	0.11	0.09	0.11	-8.333%	128	5,070	-45.455%
2025-05-01	0.10	0.12	0.10	0.12	+9.091%	2	5,038	-50.000%
2025-04-30	0.11	0.12	0.11	0.11	0.000%	16	5,038	-45.455%
2025-04-29	0.08	0.11	0.08	0.11	+37.500%	28	5,048	-45.455%
2025-04-28	0.10	0.12	0.08	0.08	-27.273%	93	5,056	-25.000%
2025-04-25	0.09	0.11	0.07	0.11	-15.385%	34	5,083	-45.455%
2025-04-24	0.13	0.14	0.09	0.13	-31.579%	145	5,087	-53.846%
2025-04-23	0.19	0.24	0.14	0.19	-32.143%	55	5,059	-68.421%
2025-04-22	0.30	0.30	0.23	0.28	+21.739%	595	5,079	-78.571%
2025-04-21	0.20	0.28	0.20	0.23	-4.167%	79	4,778	-73.913%
2025-04-17	0.30	0.30	0.23	0.24	-14.286%	65	4,782	-75.000%
2025-04-16	0.32	0.33	0.27	0.28	-20.000%	87	4,782	-78.571%
2025-04-15	0.45	0.45	0.24	0.35	-32.692%	70	4,819	-82.857%
2025-04-14	0.63	0.68	0.45	0.52	-22.388%	94	4,866	-88.462%
2025-04-11	0.73	0.73	0.56	0.67	+24.074%	474	4,906	-91.045%
2025-04-10	1.02	1.02	0.54	0.54	-50.909%	74	4,950	-88.889%
2025-04-09	1.00	1.18	0.87	1.10	-15.385%	33	4,968	-94.545%
2025-04-08	2.23	2.23	1.30	1.30	-27.778%	75	4,968	-95.385%
2025-04-07	2.02	2.02	1.48	1.80	-13.043%	17	4,939	-96.667%
2025-04-04	2.48	2.68	1.96	2.07	-17.200%	152	4,948	-97.101%
2025-04-03	3.50	3.50	2.50	2.50	-18.033%	222	4,986	-97.600%
2025-04-02	3.25	3.35	2.95	3.05	-0.651%	160	4,948	-98.033%
2025-04-01	3.25	3.55	3.07	3.07	-23.250%	31	4,971	-98.046%
2025-03-31	3.55	4.30	3.55	4.00	+21.212%	554	4,982	-98.500%
2025-03-28	2.69	3.30	2.69	3.30	+18.280%	110	5,025	-98.182%
2025-03-27	2.90	3.02	2.75	2.79	-0.712%	57	5,014	-97.849%
2025-03-26	2.97	3.05	2.77	2.81	-9.355%	58	5,003	-97.865%
2025-03-25	3.95	3.95	3.10	3.10	-18.421%	116	5,003	-98.065%
2025-03-24	3.50	3.90	3.50	3.80	0.000%	227	5,019	-98.421%
2025-03-21	3.40	4.20	3.40	3.80	+7.042%	1,570	4,947	-98.421%
2025-03-20	3.84	4.00	3.30	3.55	+2.899%	60	4,661	-98.310%
2025-03-19	3.75	3.75	3.35	3.45	-5.479%	58	4,634	-98.261%
2025-03-18	3.31	3.65	3.31	3.65	+7.353%	73	4,593	-98.356%
2025-03-17	3.40	3.42	2.94	3.40	+11.111%	67	4,535	-98.235%
2025-03-14	3.50	3.50	3.00	3.06	-20.519%	416	4,483	-98.039%
2025-03-13	4.00	4.08	3.85	3.85	+4.054%	22	4,363	-98.442%
2025-03-12	3.61	3.97	3.61	3.70	-22.105%	66	4,363	-98.378%
2025-03-11	4.64	4.95	4.40	4.75	-15.179%	592	4,338	-98.737%
2025-03-10	4.80	5.60	4.80	5.60	+26.126%	276	3,801	-98.929%
2025-03-07	4.57	5.60	4.40	4.44	+22.652%	1,382	4,139	-98.649%
2025-03-06	3.65	3.95	3.24	3.62	+0.277%	436	3,756	-98.343%
2025-03-05	3.70	3.70	3.45	3.61	+0.838%	227	3,382	-98.338%
2025-03-04	4.00	4.00	3.40	3.58	+0.845%	200	3,275	-98.324%
2025-03-03	3.40	3.55	3.40	3.55	+2.011%	61	3,318	-98.310%
2025-02-28	2.82	3.48	2.82	3.48	+10.476%	116	3,309	-98.276%
2025-02-27	2.59	3.15	2.58	3.15	+28.571%	69	3,317	-98.095%
2025-02-26	2.65	2.79	2.45	2.45	-13.732%	12	3,305	-97.551%
2025-02-25	2.80	3.53	2.80	2.84	+14.056%	114	3,303	-97.887%
2025-02-24	1.80	2.65	1.80	2.49	+31.746%	156	3,296	-97.590%
2025-02-21	1.65	1.92	1.53	1.89	+14.545%	250	3,399	-96.825%
2025-02-20	1.45	1.70	1.45	1.65	+17.857%	98	3,349	-96.364%
2025-02-19	1.35	1.45	1.30	1.40	+2.941%	64	3,355	-95.714%
2025-02-18	1.26	1.36	1.20	1.36	+13.333%	50	3,349	-95.588%
2025-02-14	1.68	1.68	1.20	1.20	-36.170%	276	3,236	-95.000%
2025-02-13	1.79	1.88	1.74	1.88	-4.082%	98	3,236	-96.809%
2025-02-12	2.08	2.08	1.74	1.96	+5.946%	550	2,760	-96.939%
2025-02-11	1.78	1.91	1.74	1.85	+4.520%	92	3,265	-96.757%
2025-02-10	1.88	1.90	1.46	1.77	-13.659%	247	3,252	-96.610%
2025-02-07	2.29	2.33	2.00	2.05	-10.870%	144	3,244	-97.073%
2025-02-06	2.78	3.20	2.30	2.30	-43.210%	571	3,218	-97.391%
2025-02-05	3.75	4.20	3.75	4.05	+19.118%	134	3,110	-98.519%
2025-02-04	3.35	3.70	3.35	3.40	-11.227%	86	3,185	-98.235%
2025-02-03	3.10	4.15	3.10	3.83	+17.846%	28	3,152	-98.433%
2025-01-31	3.50	4.15	3.25	3.25	-4.130%	1,016	3,155	-98.154%
2025-01-30	3.18	3.47	3.18	3.39	+5.938%	65	2,895	-98.230%
2025-01-29	3.61	3.66	3.20	3.20	-3.030%	54	2,851	-98.125%
2025-01-28	3.55	3.69	3.30	3.30	-21.429%	516	2,878	-98.182%
2025-01-27	4.30	4.35	3.98	4.20	+9.091%	44	2,528	-98.571%
2025-01-24	3.73	3.85	3.65	3.85	+9.687%	100	2,554	-98.442%
2025-01-23	3.15	3.53	3.05	3.51	+40.400%	50	2,557	-98.291%
2025-01-22	2.18	2.50	2.18	2.50	+2.041%	42	2,566	-97.600%
2025-01-21	2.32	2.78	2.32	2.45	+7.456%	221	2,564	-97.551%
2025-01-17	2.10	2.43	2.10	2.28	+3.636%	210	2,420	-97.368%
2025-01-16	2.11	2.26	2.08	2.20	-0.901%	244	2,420	-97.273%
2025-01-15	2.15	2.38	2.14	2.22	+3.256%	191	2,300	-97.297%
2025-01-14	2.23	2.24	2.11	2.15	+3.365%	86	2,414	-97.209%
2025-01-13	2.04	2.15	1.95	2.08	-15.789%	50	2,384	-97.115%
2025-01-10	2.25	2.57	2.25	2.47	-1.200%	1,082	2,359	-97.571%
2025-01-08	2.47	2.50	2.47	2.50	-11.972%	32	1,892	-97.600%
2025-01-07	2.60	2.90	2.60	2.84	+7.170%	92	1,892	-97.887%
2025-01-06	2.33	2.65	2.29	2.65	-0.749%	80	1,882	-97.736%
2025-01-03	2.60	2.67	2.46	2.67	+8.537%	376	1,825	-97.753%
2025-01-02	2.46	2.56	2.46	2.46	+2.500%	72	1,723	-97.561%
2024-12-31	2.29	2.40	2.20	2.40	+7.143%	108	1,627	-97.500%
2024-12-30	2.74	2.74	2.24	2.24	-20.000%	33	1,627	-97.321%
2024-12-27	2.94	3.13	2.80	2.80	-4.437%	152	1,609	-97.857%
2024-12-26	2.90	2.96	2.90	2.93	+3.901%	4	1,590	-97.952%
2024-12-24	2.81	2.84	2.81	2.82	+2.174%	16	1,578	-97.872%
2024-12-23	2.92	2.92	2.76	2.76	+0.730%	10	1,578	-97.826%
2024-12-20	2.67	2.76	2.67	2.74	+4.580%	16	1,577	-97.810%
2024-12-19	2.91	2.91	2.62	2.62	-14.379%	89	1,568	-97.710%
2024-12-18	3.14	3.50	2.96	3.06	-1.290%	16	1,556	-98.039%
2024-12-17	2.95	3.10	2.88	3.10	+24.498%	8	1,546	-98.065%
2024-12-16	2.79	2.79	2.49	2.49	+11.659%	6	1,540	-97.590%
2024-12-13	2.35	2.39	2.23	2.23	-8.980%	168	1,540	-97.309%
2024-12-12	2.65	2.70	2.45	2.45	-17.230%	118	1,551	-97.551%
2024-12-11	2.94	3.10	2.94	2.96	-13.953%	55	1,520	-97.973%
2024-12-10	3.40	3.50	3.35	3.44	-15.062%	86	1,485	-98.256%
2024-12-09	4.03	4.10	4.00	4.05	+4.113%	22	1,481	-98.519%
2024-12-06	3.95	3.95	3.89	3.89	-0.256%	104	1,471	-98.458%
2024-12-05	3.65	3.90	3.62	3.90	+6.849%	115	1,472	-98.462%
2024-12-04	3.45	3.80	3.45	3.65	-5.195%	25	1,364	-98.356%
2024-12-03	4.39	4.39	3.85	3.85	-15.385%	47	1,356	-98.442%
2024-12-02	4.10	4.55	4.10	4.55	+8.592%	84	1,316	-98.681%
2024-11-29	4.27	4.27	4.19	4.19	+8.831%	6	1,276	-98.568%
2024-11-26	3.85	3.85	3.85	3.85	-8.333%	17	1,277	-98.442%
2024-11-25	4.91	4.91	4.20	4.20	+3.448%	37	1,277	-98.571%
2024-11-22	4.06	4.06	4.06	4.06	+0.247%	10	1,270	-98.522%
2024-11-21	3.80	4.05	3.80	4.05	-0.491%	12	1,265	-98.519%
2024-11-20	4.07	4.07	3.85	4.07	+1.496%	18	1,253	-98.526%
2024-11-19	3.10	4.09	3.10	4.01	+25.313%	59	1,258	-98.504%
2024-11-18	3.23	3.28	3.20	3.20	-5.325%	37	1,265	-98.125%
2024-11-15	3.38	3.38	3.38	3.38	-8.649%	4	1,268	-98.225%
2024-11-14	3.97	3.97	3.70	3.70	-4.145%	32	1,268	-98.378%
2024-11-13	3.85	3.86	3.70	3.86	-9.176%	9	1,257	-98.446%
2024-11-12	4.62	4.69	4.20	4.25	-10.714%	26	1,257	-98.588%
2024-11-11	5.10	5.40	4.65	4.76	+121.395%	203	1,268	-98.739%
2024-11-08	2.15	2.15	2.15	2.15	-10.417%	40	1,238	-97.209%
2024-11-07	2.40	2.40	2.40	2.40	-18.919%	10	1,218	-97.500%
2024-11-06	2.92	2.96	2.92	2.96	-1.333%	41	1,218	-97.973%
2024-11-05	2.65	3.00	2.63	3.00	+6.383%	56	1,189	-98.000%
2024-11-04	2.50	2.86	2.50	2.82	+12.800%	153	1,202	-97.872%
2024-11-01	2.68	2.78	2.04	2.50	-19.355%	316	1,343	-97.600%
2024-10-31	3.10	3.20	2.55	3.10	+47.619%	269	1,251	-98.065%
2024-10-30	2.10	2.10	2.10	2.10	+7.692%	5	1,004	-97.143%
2024-10-29	1.95	1.95	1.95	1.95	-1.515%	3	1,004	-96.923%
2024-10-28	1.98	1.98	1.98	1.98	-5.263%	1	1,004	-96.970%
2024-10-24	2.16	2.20	2.09	2.09	+1.951%	7	1,003	-97.129%
2024-10-22	2.07	2.14	2.05	2.05	-5.963%	11	1,003	-97.073%
2024-10-18	2.18	2.18	2.18	2.18	-7.234%	4	1,003	-97.248%
2024-10-16	2.28	2.35	2.28	2.35	+8.295%	37	1,003	-97.447%
2024-10-15	2.15	2.17	2.15	2.17	+6.897%	56	1,001	-97.235%
2024-10-14	1.92	2.03	1.92	2.03	-4.695%	89	953	-97.044%
2024-10-10	2.13	2.13	2.13	2.13	+1.429%	2	876	-97.183%
2024-10-09	2.10	2.10	2.10	2.10	-6.667%	1	876	-97.143%
2024-10-08	2.34	2.34	2.25	2.25	-17.883%	111	876	-97.333%
2024-10-04	2.50	2.74	2.50	2.74	-4.196%	6	876	-97.810%
2024-10-03	2.47	2.87	2.47	2.86	+13.043%	104	877	-97.902%
2024-10-02	2.47	2.72	2.47	2.53	+22.222%	159	779	-97.628%
2024-10-01	2.00	2.17	2.00	2.07	+12.500%	63	662	-97.101%
2024-09-27	1.82	1.84	1.82	1.84	+30.496%	42	635	-96.739%
2024-09-25	1.72	1.72	1.41	1.41	-6.623%	4	629	-95.745%
2024-09-18	1.51	1.51	1.51	1.51	+0.667%	1	628	-96.026%
2024-09-16	1.50	1.50	1.50	1.50	+12.782%	12	627	-96.000%
2024-09-13	1.33	1.33	1.33	1.33	+6.400%	14	616	-95.489%
2024-09-12	1.25	1.25	1.25	1.25	-9.420%	20	609	-95.200%
2024-09-06	1.46	1.46	1.38	1.38	-12.102%	8	589	-95.652%
2024-09-04	1.57	1.57	1.57	1.57	0.000%	2	588	-96.178%
2024-09-03	1.52	1.57	1.52	1.57	+6.081%	4	588	-96.178%
2024-08-28	1.48	1.48	1.48	1.48	+21.311%	20	589	-95.946%
2024-08-23	1.16	1.22	1.16	1.22	+16.190%	4	589	-95.082%
2024-08-22	1.05	1.05	1.05	1.05	-20.455%	1	589	-94.286%
2024-08-21	1.30	1.32	1.30	1.32	-13.158%	80	589	-95.455%
2024-08-20	1.60	1.60	1.52	1.52	+9.353%	6	511	-96.053%
2024-08-16	1.39	1.39	1.39	1.39	-9.150%	4	506	-95.683%
2024-08-15	1.54	1.54	1.53	1.53	+10.072%	41	508	-96.078%
2024-08-13	1.30	1.39	1.30	1.39	+23.009%	2	473	-95.683%
2024-08-12	1.15	1.15	1.13	1.13	-1.739%	19	472	-94.690%
2024-08-09	1.22	1.22	1.15	1.15	-3.361%	122	474	-94.783%
2024-08-08	1.19	1.19	1.19	1.19	-11.194%	15	430	-94.958%
2024-08-07	1.34	1.34	1.34	1.34	-4.286%	16	416	-95.522%
2024-08-05	1.38	1.40	1.38	1.40	-17.647%	12	409	-95.714%
2024-08-02	1.70	1.70	1.70	1.70	+6.250%	8	398	-96.471%
2024-08-01	1.49	1.60	1.49	1.60	+14.286%	14	400	-96.250%
2024-07-31	1.56	1.56	1.40	1.40	-19.540%	12	399	-95.714%
2024-07-30	1.50	1.74	1.50	1.74	-6.452%	4	402	-96.552%
2024-07-29	2.30	2.30	1.86	1.86	-18.062%	28	402	-96.774%
2024-07-26	2.01	2.29	1.87	2.27	+100.885%	807	400	-97.357%
2024-07-25	1.25	1.25	1.13	1.13	+6.604%	2	78	-94.690%
2024-07-24	0.90	1.10	0.90	1.06	+103.846%	17	77	-94.340%
2024-07-11	0.55	0.55	0.52	0.52	-5.455%	2	61	-88.462%
2024-07-10	0.55	0.55	0.55	0.55	+17.021%	5	61	-89.091%
2024-07-05	0.47	0.47	0.47	0.47	-14.545%	20	66	-87.234%
2024-06-27	0.55	0.55	0.55	0.55	-8.333%	5	60	-89.091%
2024-06-21	0.60	0.60	0.60	0.60	+20.000%	2	57	-90.000%
2024-06-18	0.50	0.50	0.50	0.50	-16.667%	1	56	-88.000%
2024-06-05	0.44	0.60	0.44	0.60	-10.448%	7	56	-90.000%
2024-06-04	0.67	0.67	0.67	0.67	+1.515%	3	58	-91.045%
2024-06-03	0.65	0.66	0.65	0.66	+43.478%	8	58	-90.909%
2024-05-28	0.52	0.52	0.46	0.46	-30.303%	2	57	-86.957%
2024-05-22	0.66	0.66	0.66	0.66	-18.519%	4	58	-90.909%
2024-05-20	0.81	0.81	0.81	0.81	-6.897%	1	54	-92.593%
2024-05-16	0.87	0.87	0.87	0.87	-5.435%	1	54	-93.103%
2024-05-14	1.00	1.00	0.92	0.92	-13.208%	2	55	-93.478%
2024-05-13	1.06	1.06	1.06	1.06	+29.268%	2	56	-94.340%
2024-05-09	0.82	0.82	0.82	0.82	-13.684%	1	56	-92.683%
2024-05-01	0.95	0.95	0.95	0.95	0.000%	1	56	-93.684%
2024-04-30	0.86	0.98	0.86	0.95	-12.844%	12	56	-93.684%
2024-04-29	1.09	1.09	1.09	1.09	-0.909%	3	47	-94.495%
2024-04-26	0.98	1.10	0.98	1.10	+14.583%	24	47	-94.545%
2024-04-25	0.99	1.07	0.96	0.96	-51.515%	18	37	-93.750%
2024-04-19	1.98	1.98	1.98	1.98	+7.027%	2	29	-96.970%
2024-04-15	1.85	1.85	1.85	1.85	-11.905%	1	29	-96.757%
2024-04-11	2.23	2.23	2.06	2.10	-18.605%	9	28	-97.143%
2024-04-10	2.34	2.58	2.34	2.58	-9.474%	4	21	-97.674%
2024-04-02	2.85	2.85	2.85	2.85	-5.941%	1	19	-97.895%
2024-04-01	3.03	3.03	3.03	3.03	+12.222%	2	19	-98.020%
2024-03-25	2.70	2.70	2.70	2.70	+1.887%	10	17	-97.778%
2024-03-20	2.65	2.65	2.65	2.65	-1.119%	1	7	-97.736%
2024-03-18	2.80	2.80	2.68	2.68	-18.788%	4	6	-97.761%
2024-03-15	3.30	3.30	3.30	3.30	+8.197%	2	1	-98.182%
2024-03-14	3.05	3.05	3.05	3.05	0.000%	2	0	-98.033%