Dark

BMY20250620C65
BMY Jun 20 2025 65.00 Call (BMY250620C00065000)
option OPRA

EOD

May 8, 2025

0.0400-20.000%(-0.0100)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.03	0.07	0.03	0.04	-20.000%	14	5,201	0.000%
2025-05-07	0.07	0.07	0.05	0.05	-44.444%	40	5,199	-20.000%
2025-05-06	0.05	0.10	0.03	0.09	+50.000%	82	5,226	-55.556%
2025-05-05	0.03	0.06	0.03	0.06	+50.000%	20	5,230	-33.333%
2025-05-02	0.09	0.09	0.04	0.04	-60.000%	62	5,225	0.000%
2025-05-01	0.10	0.10	0.10	0.10	+66.667%	13	5,230	-60.000%
2025-04-30	0.08	0.08	0.06	0.06	+20.000%	15	5,232	-33.333%
2025-04-29	0.10	0.10	0.05	0.05	-50.000%	36	5,236	-20.000%
2025-04-25	0.07	0.12	0.03	0.10	+100.000%	338	5,237	-60.000%
2025-04-24	0.13	0.13	0.04	0.05	-50.000%	89	5,363	-20.000%
2025-04-23	0.15	0.15	0.07	0.10	+25.000%	172	5,343	-60.000%
2025-04-22	0.08	0.08	0.08	0.08	-20.000%	5	5,484	-50.000%
2025-04-21	0.13	0.22	0.07	0.10	-44.444%	187	5,486	-60.000%
2025-04-17	0.12	0.18	0.11	0.18	+12.500%	1,018	5,191	-77.778%
2025-04-16	0.15	0.16	0.11	0.16	+33.333%	20	5,191	-75.000%
2025-04-15	0.20	0.20	0.08	0.12	-40.000%	603	5,203	-66.667%
2025-04-14	0.16	0.27	0.15	0.20	0.000%	7	5,339	-80.000%
2025-04-11	0.24	0.25	0.17	0.20	-13.043%	74	5,345	-80.000%
2025-04-10	0.28	0.28	0.19	0.23	-42.500%	275	5,342	-82.609%
2025-04-09	0.36	0.58	0.31	0.40	-11.111%	45	5,435	-90.000%
2025-04-08	0.72	0.72	0.43	0.45	-48.276%	51	5,440	-91.111%
2025-04-07	0.72	1.00	0.62	0.87	-3.333%	113	5,445	-95.402%
2025-04-04	1.05	1.12	0.80	0.90	-18.182%	312	5,459	-95.556%
2025-04-03	1.25	1.30	1.10	1.10	-11.290%	137	5,566	-96.364%
2025-04-02	1.33	1.40	1.14	1.24	-2.362%	115	5,507	-96.774%
2025-04-01	1.50	1.59	1.22	1.27	-30.220%	98	5,420	-96.850%
2025-03-31	1.50	1.96	1.50	1.82	+28.169%	375	5,361	-97.802%
2025-03-28	1.15	1.42	0.94	1.42	+42.000%	734	5,271	-97.183%
2025-03-27	1.23	1.23	1.00	1.00	-6.542%	111	5,152	-96.000%
2025-03-26	1.25	1.25	1.03	1.07	-14.400%	191	5,119	-96.262%
2025-03-25	1.75	1.80	1.25	1.25	-25.595%	385	4,973	-96.800%
2025-03-24	1.61	1.74	1.47	1.68	-7.182%	262	4,664	-97.619%
2025-03-21	1.65	1.95	1.61	1.81	+17.532%	370	4,436	-97.790%
2025-03-20	1.52	1.81	1.45	1.54	+6.207%	130	4,309	-97.403%
2025-03-19	1.67	1.67	1.42	1.45	-5.229%	293	4,194	-97.241%
2025-03-18	1.52	1.63	1.48	1.53	-0.649%	144	4,118	-97.386%
2025-03-17	1.32	1.54	1.27	1.54	+14.074%	20	3,997	-97.403%
2025-03-14	1.55	1.70	1.31	1.35	-25.414%	532	4,199	-97.037%
2025-03-13	1.95	2.00	1.81	1.81	+5.848%	130	3,967	-97.790%
2025-03-12	1.75	1.95	1.69	1.71	-29.630%	120	3,967	-97.661%
2025-03-11	3.00	3.00	2.20	2.43	-17.065%	186	3,912	-98.354%
2025-03-10	2.40	2.96	2.40	2.93	+28.509%	317	3,777	-98.635%
2025-03-07	2.00	3.00	2.00	2.28	+25.275%	1,540	3,686	-98.246%
2025-03-06	1.75	1.95	1.50	1.82	+2.825%	433	3,583	-97.802%
2025-03-05	1.60	1.77	1.60	1.77	+16.447%	95	3,505	-97.740%
2025-03-04	1.89	1.89	1.50	1.52	-5.000%	292	3,495	-97.368%
2025-03-03	1.56	1.60	1.40	1.60	+6.667%	99	3,485	-97.500%
2025-02-28	1.30	1.50	1.17	1.50	+8.696%	230	3,477	-97.333%
2025-02-27	1.22	1.38	1.22	1.38	+27.778%	456	3,428	-97.101%
2025-02-26	1.24	1.24	1.02	1.08	-16.923%	13	3,227	-96.296%
2025-02-25	1.16	1.70	1.16	1.30	+22.642%	240	3,229	-96.923%
2025-02-24	0.85	1.15	0.85	1.06	+58.209%	199	3,086	-96.226%
2025-02-21	0.68	0.68	0.67	0.67	+19.643%	36	3,054	-94.030%
2025-02-19	0.51	0.56	0.51	0.56	+12.000%	5	3,070	-92.857%
2025-02-18	0.50	0.51	0.49	0.50	+13.636%	31	3,070	-92.000%
2025-02-14	0.83	0.83	0.44	0.44	-44.304%	44	3,107	-90.909%
2025-02-13	0.70	0.79	0.69	0.79	-2.469%	89	3,107	-94.937%
2025-02-12	0.77	0.81	0.73	0.81	+5.195%	20	3,112	-95.062%
2025-02-11	0.77	0.80	0.76	0.77	+16.667%	96	3,101	-94.805%
2025-02-10	0.75	0.78	0.63	0.66	-25.843%	213	3,080	-93.939%
2025-02-07	0.95	1.00	0.79	0.89	-14.423%	154	2,962	-95.506%
2025-02-06	1.11	1.42	1.03	1.04	-50.000%	248	2,948	-96.154%
2025-02-05	1.89	2.16	1.89	2.08	+27.607%	156	2,937	-98.077%
2025-02-04	1.60	1.82	1.60	1.63	-16.410%	154	2,840	-97.546%
2025-02-03	1.77	1.96	1.77	1.95	+27.451%	138	2,711	-97.949%
2025-01-31	1.77	1.77	1.53	1.53	+10.870%	978	2,768	-97.386%
2025-01-30	1.51	1.51	1.38	1.38	-14.286%	3	2,633	-97.101%
2025-01-29	1.75	1.75	1.55	1.61	+6.623%	65	2,630	-97.516%
2025-01-28	1.77	1.77	1.51	1.51	-24.121%	99	2,619	-97.351%
2025-01-27	2.01	2.23	1.99	1.99	+9.341%	111	2,590	-97.990%
2025-01-24	1.79	1.88	1.75	1.82	+17.419%	150	2,589	-97.802%
2025-01-23	1.20	1.70	1.20	1.55	+43.519%	363	2,575	-97.419%
2025-01-22	0.99	1.08	0.97	1.08	+3.846%	574	2,372	-96.296%
2025-01-21	1.03	1.23	1.03	1.04	-0.952%	1,183	2,015	-96.154%
2025-01-17	0.97	1.05	0.97	1.05	+22.093%	92	1,458	-96.190%
2025-01-16	0.86	0.86	0.86	0.86	-13.131%	40	1,458	-95.349%
2025-01-15	1.05	1.11	0.99	0.99	0.000%	80	1,433	-95.960%
2025-01-14	1.00	1.02	0.99	0.99	+4.211%	143	1,433	-95.960%
2025-01-13	0.95	0.95	0.95	0.95	-18.103%	56	1,422	-95.789%
2025-01-10	1.15	1.20	1.12	1.16	+0.870%	354	1,422	-96.552%
2025-01-08	1.15	1.15	1.15	1.15	-12.879%	3	1,414	-96.522%
2025-01-07	1.14	1.35	1.14	1.32	+10.000%	28	1,414	-96.970%
2025-01-06	1.00	1.26	1.00	1.20	+0.840%	77	1,399	-96.667%
2025-01-03	1.19	1.19	1.19	1.19	+2.586%	2	1,398	-96.639%
2025-01-02	1.13	1.16	1.13	1.16	+16.000%	25	1,397	-96.552%
2024-12-31	1.00	1.00	1.00	1.00	-2.913%	6	1,397	-96.000%
2024-12-30	1.27	1.27	1.03	1.03	-22.556%	24	1,397	-96.117%
2024-12-27	1.52	1.56	1.33	1.33	-3.623%	84	1,392	-96.992%
2024-12-26	1.45	1.45	1.38	1.38	-6.757%	561	1,376	-97.101%
2024-12-23	1.45	1.50	1.45	1.48	0.000%	7	1,032	-97.297%
2024-12-20	1.35	1.48	1.35	1.48	+4.225%	5	1,029	-97.297%
2024-12-19	1.42	1.42	1.42	1.42	-7.190%	2	1,028	-97.183%
2024-12-18	1.57	1.83	1.53	1.53	+4.082%	6	1,030	-97.386%
2024-12-17	1.51	1.51	1.47	1.47	+18.548%	9	1,028	-97.279%
2024-12-16	1.38	1.39	1.14	1.24	+5.085%	37	1,020	-96.774%
2024-12-13	1.16	1.20	1.12	1.18	-8.527%	348	1,017	-96.610%
2024-12-12	1.45	1.45	1.25	1.29	-7.194%	12	1,002	-96.899%
2024-12-11	1.38	1.39	1.38	1.39	-21.910%	9	1,005	-97.122%
2024-12-10	1.78	1.78	1.78	1.78	-9.184%	27	1,029	-97.753%
2024-12-09	2.23	2.23	1.96	1.96	-8.411%	171	1,026	-97.959%
2024-12-06	2.16	2.18	2.02	2.14	0.000%	566	890	-98.131%
2024-12-05	2.10	2.14	2.10	2.14	+10.309%	17	783	-98.131%
2024-12-04	1.86	2.02	1.85	1.94	-8.491%	94	768	-97.938%
2024-12-03	2.60	2.60	2.12	2.12	-15.200%	19	705	-98.113%
2024-12-02	2.29	2.50	2.29	2.50	+12.108%	2	690	-98.400%
2024-11-27	2.23	2.23	2.23	2.23	+3.721%	1	688	-98.206%
2024-11-26	2.15	2.15	2.15	2.15	-11.885%	4	688	-98.140%
2024-11-25	2.80	3.00	2.41	2.44	+10.909%	110	688	-98.361%
2024-11-21	2.25	2.25	2.20	2.20	+2.326%	11	581	-98.182%
2024-11-20	2.35	2.35	2.15	2.15	-2.273%	104	577	-98.140%
2024-11-19	1.90	2.20	1.90	2.20	+29.412%	9	535	-98.182%
2024-11-18	1.73	1.75	1.70	1.70	+7.595%	15	532	-97.647%
2024-11-15	1.58	1.60	1.58	1.58	-23.671%	326	530	-97.468%
2024-11-14	2.15	2.15	2.07	2.07	+8.377%	12	457	-98.068%
2024-11-13	2.22	2.22	1.91	1.91	-19.748%	9	445	-97.906%
2024-11-12	2.69	2.70	2.36	2.38	-10.861%	40	437	-98.319%
2024-11-11	2.40	3.06	2.40	2.67	+154.286%	149	409	-98.502%
2024-11-08	1.05	1.05	1.05	1.05	-19.231%	2	382	-96.190%
2024-11-07	1.25	1.32	1.09	1.30	-21.212%	19	381	-96.923%
2024-11-06	1.65	1.65	1.65	1.65	-1.198%	1	366	-97.576%
2024-11-05	1.39	1.67	1.30	1.67	+31.496%	6	366	-97.605%
2024-11-04	1.27	1.27	1.27	1.27	-13.605%	1	361	-96.850%
2024-11-01	1.47	1.47	1.47	1.47	-10.909%	4	360	-97.279%
2024-10-31	1.30	1.70	1.30	1.65	+51.376%	13	360	-97.576%
2024-10-28	1.09	1.09	1.09	1.09	-6.034%	1	348	-96.330%
2024-10-21	1.16	1.16	1.16	1.16	+10.476%	1	348	-96.552%
2024-10-17	1.05	1.05	1.05	1.05	-16.000%	3	347	-96.190%
2024-10-16	1.25	1.25	1.25	1.25	+30.208%	110	344	-96.800%
2024-10-15	0.96	0.96	0.96	0.96	-17.949%	1	234	-95.833%
2024-10-10	1.14	1.17	1.14	1.17	-24.026%	2	235	-96.581%
2024-10-04	1.54	1.54	1.54	1.54	+4.762%	30	235	-97.403%
2024-10-03	1.37	1.47	1.37	1.47	+0.685%	7	220	-97.279%
2024-10-02	1.39	1.57	1.39	1.46	+39.048%	20	219	-97.260%
2024-10-01	1.05	1.05	1.05	1.05	+19.318%	1	211	-96.190%
2024-09-30	1.00	1.00	0.88	0.88	-11.111%	8	211	-95.455%
2024-09-27	1.00	1.04	0.99	0.99	+19.277%	14	204	-95.960%
2024-09-24	0.83	0.83	0.83	0.83	+10.667%	15	202	-95.181%
2024-09-23	0.75	0.75	0.75	0.75	-12.791%	1	187	-94.667%
2024-09-16	0.86	0.86	0.86	0.86	+6.173%	1	187	-95.349%
2024-09-05	0.81	0.81	0.81	0.81	+19.118%	2	188	-95.062%
2024-08-23	0.68	0.68	0.68	0.68	-20.930%	100	188	-94.118%
2024-08-20	0.86	0.86	0.86	0.86	+14.667%	1	150	-95.349%
2024-08-06	0.75	0.75	0.75	0.75	-7.407%	1	150	-94.667%
2024-08-05	0.81	0.81	0.81	0.81	-24.299%	1	150	-95.062%
2024-08-02	1.07	1.07	1.07	1.07	+30.488%	16	150	-96.262%
2024-08-01	0.79	0.82	0.79	0.82	-1.205%	7	150	-95.122%
2024-07-31	1.00	1.00	0.83	0.83	-22.430%	2	144	-95.181%
2024-07-29	1.38	1.38	1.07	1.07	-10.833%	4	143	-96.262%
2024-07-26	1.29	1.29	1.20	1.20	+62.162%	4	145	-96.667%
2024-07-25	0.68	0.74	0.68	0.74	+94.737%	7	146	-94.595%
2024-07-23	0.38	0.38	0.38	0.38	+8.571%	1	146	-89.474%
2024-07-18	0.50	0.54	0.35	0.35	+20.690%	4	147	-88.571%
2024-07-15	0.29	0.29	0.29	0.29	+2,800.000%	1	148	-86.207%
2024-07-02	0.01	0.01	0.01	0.01	-97.297%	2	148	+300.000%
2024-06-28	0.37	0.37	0.37	0.37	+15.625%	2	146	-89.189%
2024-06-27	0.32	0.32	0.32	0.32	+10.345%	1	145	-87.500%
2024-06-18	0.29	0.29	0.29	0.29	-12.121%	5	139	-86.207%
2024-06-07	0.33	0.33	0.33	0.33	+3.125%	4	139	-87.879%
2024-06-05	0.33	0.33	0.32	0.32	+3.226%	4	137	-87.500%
2024-05-31	0.31	1.02	0.31	0.31	+3.333%	64	133	-87.097%
2024-05-30	0.30	0.30	0.30	0.30	-6.250%	2	129	-86.667%
2024-05-28	0.35	0.62	0.32	0.32	-20.000%	5	127	-87.500%
2024-05-22	0.40	0.40	0.40	0.40	+14.286%	1	122	-90.000%
2024-05-21	0.41	0.41	0.32	0.35	-27.083%	15	121	-88.571%
2024-05-16	0.48	0.48	0.48	0.48	-4.000%	5	119	-91.667%
2024-05-15	0.52	0.52	0.49	0.50	-10.714%	36	119	-92.000%
2024-05-09	0.43	0.57	0.43	0.56	+9.804%	33	122	-92.857%
2024-05-07	0.52	0.52	0.51	0.51	+2.000%	6	116	-92.157%
2024-05-06	0.50	0.50	0.50	0.50	0.000%	1	111	-92.000%
2024-05-03	0.50	0.50	0.50	0.50	-7.407%	2	112	-92.000%
2024-05-01	0.58	0.58	0.54	0.54	-3.571%	2	112	-92.593%
2024-04-30	0.55	0.56	0.55	0.56	-9.677%	3	111	-92.857%
2024-04-26	0.62	0.62	0.62	0.62	-3.125%	2	110	-93.548%
2024-04-25	0.85	0.85	0.55	0.64	-50.000%	31	109	-93.750%
2024-04-22	1.28	1.28	1.28	1.28	+10.345%	2	82	-96.875%
2024-04-15	1.15	1.16	1.15	1.16	-25.161%	3	80	-96.552%
2024-04-10	1.50	1.64	1.50	1.55	-11.429%	73	79	-97.419%
2024-04-01	1.75	1.75	1.75	1.75	-16.667%	5	7	-97.714%
2024-03-28	2.10	2.10	2.10	2.10	+17.318%	1	1	-98.095%
2024-03-27	1.79	1.79	1.79	1.79	0.000%	1	1	-97.765%