Dark

BMY20250815C55
BMY Aug 15 2025 55.00 Call (BMY250815C00055000)
option OPRA

EOD

May 8, 2025

0.8200-10.870%(-0.1000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.80	0.86	0.75	0.82	-10.870%	6	2,654	0.000%
2025-05-07	1.00	1.00	0.92	0.92	-8.000%	19	2,649	-10.870%
2025-05-06	1.18	1.18	1.00	1.00	-32.886%	38	2,641	-18.000%
2025-05-05	1.65	1.65	1.31	1.49	-10.241%	68	2,632	-44.966%
2025-05-02	1.45	1.66	1.45	1.66	+11.409%	242	2,602	-50.602%
2025-05-01	1.48	1.50	1.42	1.49	-7.453%	47	2,558	-44.966%
2025-04-30	1.47	1.66	1.39	1.61	+21.053%	155	2,544	-49.068%
2025-04-29	1.24	1.33	1.24	1.33	+16.667%	21	2,481	-38.346%
2025-04-28	1.10	1.23	1.05	1.14	+8.571%	54	2,471	-28.070%
2025-04-25	1.10	1.10	0.88	1.05	-19.231%	84	2,428	-21.905%
2025-04-24	1.20	1.30	1.13	1.30	-2.985%	46	2,407	-36.923%
2025-04-23	1.40	1.40	1.26	1.34	-28.342%	21	2,397	-38.806%
2025-04-22	1.85	1.93	1.85	1.87	+10.651%	321	2,394	-56.150%
2025-04-21	1.63	1.71	1.50	1.69	-3.977%	222	2,375	-51.479%
2025-04-17	1.84	1.84	1.76	1.76	-3.297%	7	2,320	-53.409%
2025-04-16	1.76	1.83	1.76	1.82	+5.202%	56	2,320	-54.945%
2025-04-15	2.06	2.06	1.70	1.73	-30.242%	149	2,312	-52.601%
2025-04-14	3.15	3.15	2.37	2.48	-4.981%	381	2,168	-66.935%
2025-04-11	2.34	2.61	2.34	2.61	+1.556%	10	2,163	-68.582%
2025-04-10	2.91	2.91	2.35	2.57	-31.099%	29	2,165	-68.093%
2025-04-09	3.10	3.73	2.83	3.73	-16.180%	129	2,176	-78.016%
2025-04-08	4.52	4.54	4.45	4.45	-12.402%	6	2,060	-81.573%
2025-04-07	4.57	5.08	4.30	5.08	+2.626%	18	2,064	-83.858%
2025-04-04	5.60	5.60	4.95	4.95	-25.000%	38	2,068	-83.434%
2025-04-03	7.24	7.24	6.30	6.60	-6.383%	15	2,075	-87.576%
2025-04-01	7.05	7.05	7.05	7.05	+2.174%	1	2,070	-88.369%
2025-03-28	5.92	6.90	5.80	6.90	+12.195%	104	2,069	-88.116%
2025-03-26	6.15	6.15	6.15	6.15	-6.818%	4	2,079	-86.667%
2025-03-25	6.80	6.80	6.60	6.60	-7.563%	4	2,079	-87.576%
2025-03-20	7.77	7.77	7.13	7.14	+2.000%	37	2,079	-88.515%
2025-03-19	6.78	7.00	6.68	7.00	-2.507%	3	2,116	-88.286%
2025-03-18	7.20	7.27	7.18	7.18	+1.127%	6	2,113	-88.579%
2025-03-17	6.60	7.10	6.60	7.10	+3.348%	3	2,110	-88.451%
2025-03-14	7.00	7.00	6.87	6.87	-8.886%	4	2,108	-88.064%
2025-03-13	7.80	7.80	7.24	7.54	-0.396%	25	2,087	-89.125%
2025-03-12	7.37	7.88	7.37	7.57	-25.857%	3	2,087	-89.168%
2025-03-10	9.25	10.21	9.25	10.21	+23.458%	24	2,087	-91.969%
2025-03-07	8.65	9.43	8.27	8.27	+11.757%	12	2,087	-90.085%
2025-03-06	7.50	7.53	7.31	7.40	+4.668%	6	2,090	-88.919%
2025-03-05	7.07	7.07	7.07	7.07	-6.974%	7	2,089	-88.402%
2025-03-04	7.60	7.60	7.60	7.60	+15.152%	5	2,089	-89.211%
2025-02-28	6.36	6.60	6.36	6.60	-5.714%	6	2,089	-87.576%
2025-02-25	7.00	7.00	7.00	7.00	+22.807%	10	2,089	-88.286%
2025-02-24	5.39	5.70	5.39	5.70	+25.828%	4	2,089	-85.614%
2025-02-21	4.55	4.55	4.08	4.53	+7.857%	10	2,091	-81.898%
2025-02-20	4.10	4.40	4.05	4.20	+15.068%	82	2,091	-80.476%
2025-02-19	3.65	3.65	3.65	3.65	-3.439%	1	2,093	-77.534%
2025-02-18	3.60	3.78	3.60	3.78	+6.479%	8	2,093	-78.307%
2025-02-14	4.00	4.00	3.55	3.55	-23.656%	270	2,099	-76.901%
2025-02-13	4.70	4.70	4.65	4.65	-1.064%	48	2,099	-82.366%
2025-02-12	4.50	4.70	4.50	4.70	+1.075%	45	2,099	-82.553%
2025-02-11	4.65	4.65	4.65	4.65	+8.140%	1	2,099	-82.366%
2025-02-10	4.65	4.65	3.95	4.30	-12.245%	66	2,099	-80.930%
2025-02-07	5.00	5.10	4.85	4.90	-7.895%	74	2,117	-83.265%
2025-02-06	6.50	6.50	5.32	5.32	-31.355%	81	2,147	-84.586%
2025-02-05	7.19	7.75	7.19	7.75	+14.476%	111	2,118	-89.419%
2025-02-04	6.60	6.80	6.60	6.77	-5.972%	21	2,149	-87.888%
2025-02-03	6.58	7.20	6.58	7.20	+9.091%	52	2,150	-88.611%
2025-01-31	6.80	6.80	6.60	6.60	-2.655%	4	2,150	-87.576%
2025-01-29	6.78	6.78	6.78	6.78	+2.883%	1	2,151	-87.906%
2025-01-28	6.65	7.15	6.59	6.59	-14.304%	27	2,152	-87.557%
2025-01-27	7.66	8.05	7.66	7.69	+6.069%	10	2,154	-89.337%
2025-01-24	7.25	7.50	7.25	7.25	+5.378%	22	2,153	-88.690%
2025-01-23	6.44	6.88	6.26	6.88	+32.308%	34	2,155	-88.081%
2025-01-22	5.25	5.25	5.20	5.20	-6.977%	11	2,125	-84.231%
2025-01-21	5.59	5.59	5.59	5.59	+10.693%	1	2,125	-85.331%
2025-01-17	5.03	5.05	4.96	5.05	+1.202%	18	2,125	-83.762%
2025-01-16	4.50	4.99	4.45	4.99	+0.402%	6	2,125	-83.567%
2025-01-15	4.87	4.97	4.87	4.97	+3.975%	10	2,120	-83.501%
2025-01-14	4.90	4.90	4.78	4.78	+7.175%	5	2,120	-82.845%
2025-01-13	4.45	4.46	4.45	4.46	-11.508%	4	2,116	-81.614%
2025-01-10	4.91	5.17	4.91	5.04	-14.721%	78	2,115	-83.730%
2025-01-07	5.91	5.91	5.91	5.91	+11.509%	1	2,117	-86.125%
2025-01-06	5.75	5.75	5.05	5.30	-1.487%	5	2,118	-84.528%
2025-01-03	5.39	5.39	5.38	5.38	-1.284%	204	2,116	-84.758%
2025-01-02	5.45	5.45	5.45	5.45	-1.625%	2	2,066	-84.954%
2024-12-30	5.54	5.54	5.54	5.54	-8.581%	1	2,064	-85.199%
2024-12-27	6.15	6.15	6.06	6.06	+2.712%	40	2,063	-86.469%
2024-12-26	5.90	5.90	5.90	5.90	+14.563%	15	2,053	-86.102%
2024-12-17	5.15	5.15	5.15	5.15	-2.830%	8	2,053	-84.078%
2024-12-16	5.30	5.30	5.30	5.30	+11.579%	1	2,061	-84.528%
2024-12-13	5.06	5.06	4.75	4.75	-15.179%	42	2,061	-82.737%
2024-12-11	5.90	5.90	5.60	5.60	-19.075%	50	2,081	-85.357%
2024-12-09	7.29	7.31	6.92	6.92	-2.945%	3	2,067	-88.150%
2024-12-05	6.86	7.13	6.86	7.13	+5.944%	2	2,065	-88.499%
2024-12-04	6.73	6.73	6.73	6.73	-8.186%	1	2,066	-87.816%
2024-12-03	7.40	7.40	7.33	7.33	-8.030%	4	2,065	-88.813%
2024-12-02	7.75	7.97	7.35	7.97	+3.506%	12	2,063	-89.711%
2024-11-29	7.75	7.75	7.70	7.70	+0.391%	52	2,064	-89.351%
2024-11-27	7.67	7.67	7.67	7.67	+3.649%	1	2,043	-89.309%
2024-11-25	8.32	8.32	7.40	7.40	+25.424%	15	2,043	-88.919%
2024-11-18	6.00	6.00	5.90	5.90	+1.724%	2	2,056	-86.102%
2024-11-15	6.11	6.11	5.80	5.80	-16.185%	16	2,056	-85.862%
2024-11-14	7.55	7.55	6.92	6.92	+0.290%	2	2,061	-88.150%
2024-11-13	7.15	7.15	6.90	6.90	-11.877%	2	2,062	-88.116%
2024-11-12	7.61	7.98	7.59	7.83	-4.396%	26	2,063	-89.527%
2024-11-11	8.40	8.59	7.90	8.19	+82.000%	95	2,088	-89.988%
2024-11-08	4.50	4.50	4.50	4.50	-8.350%	2	2,182	-81.778%
2024-11-07	5.00	5.00	4.75	4.91	-13.860%	12	2,181	-83.299%
2024-11-05	5.13	5.70	5.13	5.70	+10.251%	12	2,179	-85.614%
2024-11-04	4.75	5.17	3.50	5.17	+7.039%	3	2,179	-84.139%
2024-11-01	4.85	5.06	4.83	4.83	-12.973%	14	2,177	-83.023%
2024-10-31	6.00	6.00	4.90	5.55	+33.735%	44	2,175	-85.225%
2024-10-30	4.05	4.15	4.00	4.15	+1.966%	786	2,171	-80.241%
2024-10-29	4.07	4.07	4.07	4.07	+1.750%	1	1,394	-79.853%
2024-10-23	4.15	4.15	4.00	4.00	+1.266%	3	1,394	-79.500%
2024-10-21	3.94	4.00	3.94	3.95	+2.597%	18	1,393	-79.241%
2024-10-15	3.74	3.85	3.74	3.85	-7.005%	30	1,377	-78.701%
2024-10-14	4.10	4.14	4.10	4.14	-9.409%	10	1,359	-80.193%
2024-10-08	4.57	4.57	4.57	4.57	-10.916%	1	1,349	-82.057%
2024-10-07	5.20	5.20	5.13	5.13	+0.588%	4	1,350	-84.016%
2024-10-04	4.90	5.10	4.87	5.10	+8.051%	28	1,348	-83.922%
2024-10-03	4.81	4.81	4.72	4.72	-2.680%	9	1,347	-82.627%
2024-10-02	5.06	5.06	4.85	4.85	+24.359%	3	1,338	-83.093%
2024-10-01	3.90	3.90	3.90	3.90	+9.859%	10	1,336	-78.974%
2024-09-30	3.55	3.55	3.55	3.55	+17.940%	1	1,334	-76.901%
2024-09-26	3.27	3.27	3.01	3.01	-2.589%	10	1,333	-72.757%
2024-09-25	3.11	3.18	3.02	3.09	-10.435%	440	1,325	-73.463%
2024-09-24	3.45	3.45	3.45	3.45	+17.747%	1	890	-76.232%
2024-09-19	2.93	2.93	2.93	2.93	-7.862%	5	891	-72.014%
2024-09-04	3.05	3.18	3.05	3.18	-6.471%	23	896	-74.214%
2024-09-03	3.15	3.40	3.15	3.40	+7.937%	3	891	-75.882%
2024-08-30	3.15	3.20	3.15	3.15	+8.621%	38	875	-73.968%
2024-08-29	2.90	2.90	2.90	2.90	+7.407%	1	875	-71.724%
2024-08-28	2.70	2.70	2.70	2.70	+17.391%	1	874	-69.630%
2024-08-22	2.30	2.30	2.30	2.30	-19.298%	1	873	-64.348%
2024-08-20	2.85	2.85	2.85	2.85	-8.065%	29	872	-71.228%
2024-08-19	3.10	3.10	3.10	3.10	+8.392%	10	843	-73.548%
2024-08-15	2.74	2.86	2.74	2.86	-6.230%	106	833	-71.329%
2024-08-14	3.05	3.05	3.05	3.05	+1.667%	4	742	-73.115%
2024-08-13	3.00	3.00	3.00	3.00	+29.870%	10	738	-72.667%
2024-08-12	2.31	2.31	2.31	2.31	-3.750%	13	728	-64.502%
2024-08-09	2.43	2.43	2.40	2.40	+9.091%	120	728	-65.833%
2024-08-08	2.34	2.34	2.20	2.20	-15.385%	59	728	-62.727%
2024-08-07	2.46	2.60	2.46	2.60	-4.059%	50	723	-68.462%
2024-08-06	2.71	2.71	2.71	2.71	+4.231%	4	713	-69.742%
2024-08-05	2.87	2.87	2.60	2.60	-17.460%	57	713	-68.462%
2024-08-02	3.15	3.25	3.15	3.15	+15.809%	3	713	-73.968%
2024-08-01	2.76	2.76	2.72	2.72	-18.806%	25	712	-69.853%
2024-07-30	3.25	3.35	3.25	3.35	-22.989%	25	712	-75.522%
2024-07-29	4.35	4.35	4.35	4.35	+8.750%	1	694	-81.149%
2024-07-26	3.31	4.00	3.25	4.00	+75.439%	117	694	-79.500%
2024-07-25	2.21	2.28	2.21	2.28	+14.000%	171	682	-64.035%
2024-07-24	2.00	2.00	2.00	2.00	+42.857%	10	511	-59.000%
2024-07-22	1.49	1.50	1.40	1.40	0.000%	15	501	-41.429%
2024-07-19	1.63	1.63	1.39	1.40	-25.926%	309	501	-41.429%
2024-07-18	1.89	1.89	1.89	1.89	+64.348%	1	214	-56.614%
2024-07-16	1.09	1.16	1.09	1.15	+25.000%	67	214	-28.696%
2024-07-05	0.92	0.92	0.92	0.92	-16.364%	54	171	-10.870%
2024-07-01	1.13	1.13	1.10	1.10	-7.563%	16	171	-25.455%
2024-06-27	1.19	1.19	1.19	1.19	-12.500%	2	166	-31.092%
2024-06-26	1.36	1.36	1.36	1.36	+17.241%	2	166	-39.706%
2024-06-25	1.12	1.16	1.12	1.16	0.000%	3	166	-29.310%
2024-06-24	1.16	1.16	1.16	1.16	+3.571%	1	166	-29.310%
2024-06-21	1.12	1.12	1.12	1.12	-15.152%	4	166	-26.786%
2024-06-03	1.20	1.32	1.20	1.32	+14.783%	2	164	-37.879%
2024-05-31	1.15	1.15	1.15	1.15	+15.000%	2	164	-28.696%
2024-05-30	1.00	1.00	1.00	1.00	0.000%	5	164	-18.000%
2024-05-28	1.00	1.00	1.00	1.00	-21.875%	1	159	-18.000%
2024-05-24	1.28	1.28	1.28	1.28	+3.226%	4	157	-35.938%
2024-05-21	1.28	1.28	1.24	1.24	-14.483%	4	157	-33.871%
2024-05-20	1.45	1.45	1.45	1.45	-24.479%	1	157	-43.448%
2024-05-14	1.92	1.92	1.92	1.92	-3.518%	1	156	-57.292%
2024-05-13	1.99	1.99	1.99	1.99	+16.374%	46	155	-58.794%
2024-05-07	1.35	1.71	1.35	1.71	+4.268%	46	114	-52.047%
2024-05-01	1.64	1.64	1.64	1.64	-12.299%	2	94	-50.000%
2024-04-25	2.10	2.10	1.87	1.87	-49.596%	3	94	-56.150%
2024-04-23	3.71	3.71	3.71	3.71	+0.270%	1	92	-77.898%
2024-04-22	3.66	3.70	3.66	3.70	-23.554%	4	91	-77.838%
2024-04-03	4.95	4.95	4.84	4.84	-4.158%	4	91	-83.058%
2024-04-02	5.05	5.05	5.05	5.05	+4.990%	1	91	-83.762%
2024-03-18	4.25	4.81	4.25	4.81	-19.833%	6	90	-82.952%
2024-03-12	6.00	6.00	6.00	6.00	+0.334%	3	96	-86.333%
2024-03-08	5.85	6.03	5.80	5.98	+23.299%	50	93	-86.288%
2024-03-05	4.85	4.85	4.85	4.85	+45.646%	6	115	-83.093%
2024-02-13	3.33	3.33	3.33	3.33	+0.909%	5	112	-75.375%
2024-02-07	3.35	3.35	3.30	3.30	-9.589%	2	107	-75.152%
2024-02-06	4.15	4.15	3.65	3.65	+21.667%	14	107	-77.534%
2024-02-05	3.00	3.00	3.00	3.00	-25.926%	4	98	-72.667%
2024-01-25	4.05	4.05	4.05	4.05	-6.897%	5	98	-79.753%
2024-01-17	4.35	4.35	4.35	4.35	-19.444%	4	103	-81.149%
2024-01-09	5.60	5.60	5.40	5.40	+0.935%	21	103	-84.815%
2024-01-08	5.35	5.35	5.35	5.35	-5.310%	3	83	-84.673%
2024-01-04	5.65	5.65	5.65	5.65	+16.495%	5	80	-85.487%
2023-12-20	5.03	5.13	4.85	4.85	+7.778%	56	75	-83.093%
2023-12-18	4.50	4.50	4.50	4.50	-8.537%	20	27	-81.778%
2023-12-14	4.92	4.92	4.92	4.92	+11.818%	1	7	-83.333%
2023-12-07	4.40	4.40	4.40	4.40	0.000%	6	6	-81.364%