Dark

BMY20250815C45
BMY Aug 15 2025 45.00 Call (BMY250815C00045000)
option OPRA

EOD

May 8, 2025

4.50-7.216%(-0.35)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	4.59	4.59	4.50	4.50	-7.216%	9	850	0.000%
2025-05-07	5.15	5.15	4.85	4.85	-9.851%	3	841	-7.216%
2025-05-06	5.38	5.38	5.38	5.38	-17.863%	12	840	-16.357%
2025-05-05	6.55	6.55	6.55	6.55	-1.504%	12	852	-31.298%
2025-05-02	6.65	6.65	6.65	6.65	+3.906%	2	840	-32.331%
2025-05-01	6.60	6.60	6.40	6.40	-4.620%	6	841	-29.688%
2025-04-30	6.71	6.71	6.71	6.71	+7.360%	2	843	-32.936%
2025-04-29	6.25	6.25	6.25	6.25	+11.607%	50	841	-28.000%
2025-04-28	5.56	5.60	5.56	5.60	+8.738%	4	795	-19.643%
2025-04-25	5.20	5.20	4.85	5.15	-24.376%	54	791	-12.621%
2025-04-17	6.81	6.81	6.81	6.81	-17.455%	1	801	-33.921%
2025-04-14	8.25	8.25	8.25	8.25	+9.272%	5	801	-45.455%
2025-04-11	7.75	7.75	7.55	7.55	-31.050%	4	801	-40.397%
2025-04-07	10.05	10.95	10.05	10.95	-5.603%	11	801	-58.904%
2025-04-04	11.40	11.60	11.40	11.60	-22.924%	8	811	-61.207%
2025-04-01	15.05	15.05	15.05	15.05	-1.954%	1	809	-70.100%
2025-03-20	16.24	16.24	15.31	15.35	-0.325%	37	809	-70.684%
2025-03-19	15.40	15.40	15.40	15.40	-2.839%	1	834	-70.779%
2025-03-13	15.85	15.85	15.85	15.85	-7.310%	2	837	-71.609%
2025-03-11	17.10	17.10	17.10	17.10	-3.390%	2	837	-73.684%
2025-03-10	17.70	17.70	17.70	17.70	+5.925%	2	839	-74.576%
2025-03-07	16.71	16.71	16.71	16.71	+10.589%	2	841	-73.070%
2025-03-04	15.80	15.80	15.11	15.11	+14.470%	7	842	-70.218%
2025-02-24	13.20	13.20	13.20	13.20	+34.694%	1	847	-65.909%
2025-02-14	9.80	9.80	9.80	9.80	-16.808%	4	850	-54.082%
2025-02-13	11.78	11.78	11.78	11.78	+1.203%	1	850	-61.800%
2025-02-12	11.64	11.64	11.64	11.64	+0.867%	1	850	-61.340%
2025-02-11	11.54	11.54	11.54	11.54	-0.774%	1	849	-61.005%
2025-02-10	11.63	11.63	11.63	11.63	-3.884%	2	848	-61.307%
2025-02-07	12.10	12.10	12.10	12.10	-10.237%	2	847	-62.810%
2025-02-06	14.00	14.00	13.48	13.48	-8.919%	24	848	-66.617%
2025-02-03	14.80	14.80	14.80	14.80	+0.749%	1	861	-69.595%
2025-01-28	14.78	15.34	14.69	14.69	-8.984%	26	861	-69.367%
2025-01-27	16.14	16.14	16.13	16.14	+3.065%	8	885	-72.119%
2025-01-24	15.66	15.66	15.66	15.66	+28.889%	14	893	-71.264%
2025-01-17	12.15	12.15	12.15	12.15	-1.220%	4	898	-62.963%
2025-01-16	12.30	12.30	12.30	12.30	+2.500%	2	898	-63.415%
2025-01-10	12.00	12.00	12.00	12.00	-4.000%	2	896	-62.500%
2025-01-08	12.50	12.50	12.50	12.50	+5.042%	1	894	-64.000%
2024-12-31	11.90	11.90	11.90	11.90	-0.585%	1	893	-62.185%
2024-12-30	12.60	12.60	11.97	11.97	-3.855%	4	893	-62.406%
2024-12-20	12.45	12.45	12.45	12.45	-0.400%	2	892	-63.855%
2024-12-19	12.50	12.50	12.50	12.50	-3.251%	1	890	-64.000%
2024-12-17	12.92	12.92	12.92	12.92	+3.775%	2	889	-65.170%
2024-12-16	12.45	12.45	12.45	12.45	+9.692%	2	885	-63.855%
2024-12-13	11.35	11.35	11.35	11.35	-5.417%	2	885	-60.352%
2024-12-12	12.00	12.00	12.00	12.00	-6.832%	1	884	-62.500%
2024-12-11	12.88	12.88	12.88	12.88	-14.419%	2	884	-65.062%
2024-12-06	15.05	15.05	15.05	15.05	+4.514%	2	882	-70.100%
2024-12-05	14.40	14.40	14.40	14.40	+1.983%	3	883	-68.750%
2024-11-22	14.12	14.12	14.12	14.12	-8.431%	12	883	-68.130%
2024-11-12	15.33	15.54	15.25	15.42	-3.805%	24	877	-70.817%
2024-11-11	16.26	16.48	15.66	16.03	+35.732%	94	901	-71.928%
2024-11-04	11.81	11.81	11.81	11.81	+5.258%	2	965	-61.897%
2024-11-01	11.22	11.22	11.22	11.22	-2.009%	2	967	-59.893%
2024-10-31	12.71	12.71	11.45	11.45	+18.653%	3	966	-60.699%
2024-10-25	9.65	9.65	9.65	9.65	-12.273%	4	968	-53.368%
2024-10-02	11.00	11.00	11.00	11.00	+21.279%	1	970	-59.091%
2024-09-27	9.07	9.07	9.07	9.07	+16.133%	2	971	-50.386%
2024-09-25	7.84	7.95	7.77	7.81	+7.133%	430	970	-42.382%
2024-09-20	7.29	7.29	7.29	7.29	-4.706%	2	615	-38.272%
2024-09-16	7.65	7.65	7.65	7.65	-10.000%	5	614	-41.176%
2024-09-03	8.40	8.50	8.40	8.50	+28.788%	4	614	-47.059%
2024-08-27	6.60	6.60	6.60	6.60	+1.538%	1	614	-31.818%
2024-08-13	6.50	6.50	6.50	6.50	+1.404%	2	614	-30.769%
2024-08-07	6.41	6.41	6.41	6.41	-11.586%	1	616	-29.797%
2024-08-01	7.25	7.25	7.25	7.25	-3.333%	2	615	-37.931%
2024-07-31	7.50	7.50	7.50	7.50	-6.948%	2	615	-40.000%
2024-07-29	8.06	8.06	8.06	8.06	-5.176%	30	613	-44.169%
2024-07-26	8.60	8.60	7.75	8.50	+49.912%	24	613	-47.059%
2024-07-25	5.82	5.82	5.67	5.67	+6.579%	33	611	-20.635%
2024-07-24	4.70	5.41	4.70	5.32	+45.753%	37	583	-15.414%
2024-07-23	3.65	3.65	3.65	3.65	-10.976%	1	605	+23.288%
2024-07-19	4.10	4.38	4.05	4.10	-8.482%	311	604	+9.756%
2024-07-18	4.48	4.48	4.48	4.48	+1.818%	1	338	+0.446%
2024-07-17	3.95	4.50	3.95	4.40	+33.333%	3	337	+2.273%
2024-07-16	3.30	3.30	3.30	3.30	+7.143%	1	337	+36.364%
2024-07-12	3.20	3.20	3.08	3.08	-13.239%	8	336	+46.104%
2024-07-11	3.55	3.55	3.55	3.55	+10.938%	2	332	+26.761%
2024-07-09	3.10	3.20	3.10	3.20	+23.077%	2	330	+40.625%
2024-07-08	2.60	2.60	2.60	2.60	-7.143%	1	329	+73.077%
2024-07-05	2.80	2.80	2.80	2.80	-4.437%	2	330	+60.714%
2024-07-02	2.93	2.93	2.93	2.93	-19.726%	1	329	+53.584%
2024-06-24	3.69	3.69	3.65	3.65	+3.399%	4	328	+23.288%
2024-06-10	3.53	3.53	3.53	3.53	+5.373%	3	328	+27.479%
2024-06-07	3.35	3.35	3.35	3.35	-16.250%	2	325	+34.328%
2024-06-03	4.00	4.00	4.00	4.00	+8.108%	1	325	+12.500%
2024-05-30	3.70	3.70	3.70	3.70	+14.198%	1	324	+21.622%
2024-05-24	3.24	3.24	3.24	3.24	-14.058%	2	324	+38.889%
2024-05-21	3.77	3.77	3.77	3.77	-18.043%	1	324	+19.363%
2024-05-17	4.60	4.60	4.60	4.60	-3.158%	2	323	-2.174%
2024-05-16	4.75	4.75	4.75	4.75	-3.651%	3	322	-5.263%
2024-05-15	4.93	4.93	4.93	4.93	-6.095%	1	319	-8.722%
2024-05-13	5.25	5.25	5.24	5.25	+14.379%	33	318	-14.286%
2024-05-07	4.80	4.80	4.59	4.59	-7.085%	215	286	-1.961%
2024-05-01	4.94	4.94	4.94	4.94	-49.592%	1	226	-8.907%
2024-03-22	9.80	9.80	9.80	9.80	+0.102%	4	225	-54.082%
2024-03-21	9.79	9.79	9.79	9.79	+8.778%	2	227	-54.035%
2024-03-01	9.00	9.00	9.00	9.00	0.000%	4	225	-50.000%
2024-02-29	9.00	9.00	9.00	9.00	-1.099%	1	223	-50.000%
2024-02-28	9.10	9.10	9.10	9.10	+2.247%	12	222	-50.549%
2024-02-27	8.90	8.90	8.90	8.90	-5.319%	2	210	-49.438%
2024-01-23	9.40	9.40	9.40	9.40	+1.075%	23	208	-52.128%
2024-01-16	9.30	9.30	9.30	9.30	+14.110%	1	185	-51.613%
2023-11-30	8.20	8.25	8.15	8.15	0.000%	184	184	-44.785%