Dark

BMY20250815C70
BMY Aug 15 2025 70.00 Call (BMY250815C00070000)
option OPRA

EOD

May 8, 2025

0.09000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.09	0.09	0.09	0.09	0.000%	5	1,570	0.000%
2025-05-06	0.09	0.09	0.09	0.09	-18.182%	1	1,575	0.000%
2025-05-02	0.11	0.11	0.11	0.11	0.000%	2	1,576	-18.182%
2025-05-01	0.11	0.11	0.11	0.11	-8.333%	1	1,576	-18.182%
2025-04-25	0.12	0.12	0.12	0.12	+20.000%	4	1,575	-25.000%
2025-04-24	0.11	0.15	0.10	0.10	-28.571%	5	1,575	-10.000%
2025-04-23	0.13	0.15	0.13	0.14	-6.667%	16	1,575	-35.714%
2025-04-22	0.15	0.15	0.15	0.15	0.000%	2	1,565	-40.000%
2025-04-21	0.18	0.18	0.13	0.15	+15.385%	202	1,567	-40.000%
2025-04-16	0.15	0.17	0.13	0.13	-13.333%	245	1,368	-30.769%
2025-04-15	0.15	0.15	0.15	0.15	-40.000%	5	1,166	-40.000%
2025-04-14	0.23	0.25	0.20	0.25	0.000%	31	1,166	-64.000%
2025-04-11	0.25	0.25	0.25	0.25	0.000%	100	1,196	-64.000%
2025-04-10	0.26	0.26	0.25	0.25	-37.500%	39	1,196	-64.000%
2025-04-09	0.60	0.60	0.35	0.40	-14.894%	51	1,215	-77.500%
2025-04-08	0.60	0.60	0.47	0.47	-21.667%	80	1,223	-80.851%
2025-04-07	0.58	0.60	0.56	0.60	-14.286%	83	1,163	-85.000%
2025-04-04	0.81	0.81	0.69	0.70	-9.091%	52	1,130	-87.143%
2025-04-03	0.77	0.77	0.77	0.77	-21.429%	2	1,146	-88.312%
2025-04-02	1.03	1.03	0.98	0.98	+1.031%	4	1,146	-90.816%
2025-04-01	0.97	0.97	0.97	0.97	-25.385%	1	1,148	-90.722%
2025-03-31	1.15	1.31	1.15	1.30	+56.627%	49	1,148	-93.077%
2025-03-28	0.79	0.83	0.79	0.83	+5.063%	202	1,142	-89.157%
2025-03-27	0.78	0.80	0.78	0.79	-3.659%	14	1,083	-88.608%
2025-03-26	0.80	0.82	0.78	0.82	-16.327%	8	1,073	-89.024%
2025-03-25	1.20	1.20	0.98	0.98	-14.035%	7	1,072	-90.816%
2025-03-24	1.06	1.15	1.00	1.14	-8.065%	289	1,072	-92.105%
2025-03-21	1.21	1.30	1.21	1.24	+18.095%	54	951	-92.742%
2025-03-20	1.25	1.26	1.04	1.05	-8.696%	35	944	-91.429%
2025-03-18	1.03	1.15	1.03	1.15	+10.577%	9	923	-92.174%
2025-03-17	1.02	1.04	0.95	1.04	-1.887%	71	917	-91.346%
2025-03-14	1.21	1.21	1.06	1.06	-22.628%	132	873	-91.509%
2025-03-13	1.43	1.44	1.37	1.37	+7.031%	38	810	-93.431%
2025-03-12	1.47	1.47	1.28	1.28	-22.424%	98	810	-92.969%
2025-03-11	2.03	2.03	1.64	1.65	-17.085%	42	821	-94.545%
2025-03-10	1.37	2.09	1.37	1.99	+24.375%	52	803	-95.477%
2025-03-07	1.25	2.09	1.25	1.60	+42.857%	590	760	-94.375%
2025-03-06	1.30	1.30	1.05	1.12	-5.882%	10	566	-91.964%
2025-03-05	1.20	1.25	1.14	1.19	-9.848%	145	566	-92.437%
2025-03-04	1.26	1.32	1.26	1.32	+14.783%	26	429	-93.182%
2025-03-03	1.10	1.15	1.10	1.15	+15.000%	55	410	-92.174%
2025-02-28	0.97	1.05	0.97	1.00	0.000%	42	357	-91.000%
2025-02-27	0.96	1.00	0.96	1.00	+19.048%	9	355	-91.000%
2025-02-26	0.84	0.84	0.84	0.84	-20.000%	1	346	-89.286%
2025-02-25	0.85	1.25	0.85	1.05	+26.506%	46	317	-91.429%
2025-02-24	0.73	0.83	0.73	0.83	+69.388%	18	317	-89.157%
2025-02-21	0.49	0.49	0.49	0.49	+2.083%	30	302	-81.633%
2025-02-20	0.51	0.51	0.48	0.48	+11.628%	55	317	-81.250%
2025-02-19	0.43	0.43	0.43	0.43	0.000%	4	267	-79.070%
2025-02-18	0.43	0.43	0.43	0.43	-18.868%	5	271	-79.070%
2025-02-10	0.56	0.56	0.45	0.53	-26.389%	13	274	-83.019%
2025-02-06	0.82	0.82	0.72	0.72	-44.615%	7	283	-87.500%
2025-02-05	1.20	1.41	1.20	1.30	+11.111%	24	282	-93.077%
2025-02-03	1.17	1.17	1.15	1.17	+1.739%	52	267	-92.308%
2025-01-31	1.20	1.20	1.15	1.15	0.000%	48	224	-92.174%
2025-01-29	1.14	1.15	1.14	1.15	-10.156%	9	203	-92.174%
2025-01-27	1.25	1.35	1.25	1.28	+11.304%	34	194	-92.969%
2025-01-24	1.18	1.20	1.15	1.15	+7.477%	10	174	-92.174%
2025-01-23	0.75	1.07	0.75	1.07	+42.667%	13	169	-91.589%
2025-01-21	0.63	0.75	0.63	0.75	+7.143%	18	139	-88.000%
2025-01-15	0.70	0.70	0.70	0.70	-10.256%	10	139	-87.143%
2025-01-06	0.78	0.78	0.78	0.78	-2.500%	3	129	-88.462%
2025-01-03	0.84	0.84	0.80	0.80	0.000%	52	126	-88.750%
2025-01-02	0.80	0.80	0.80	0.80	-21.569%	1	102	-88.750%
2024-12-23	1.05	1.05	1.02	1.02	+12.088%	11	101	-91.176%
2024-12-19	0.87	0.91	0.87	0.91	0.000%	18	90	-90.110%
2024-12-17	0.91	0.91	0.91	0.91	+5.814%	10	72	-90.110%
2024-12-16	0.86	0.86	0.86	0.86	+10.256%	1	71	-89.535%
2024-12-13	0.78	0.78	0.78	0.78	-46.207%	8	71	-88.462%
2024-12-05	1.45	1.45	1.45	1.45	-9.375%	10	73	-93.793%
2024-11-25	1.57	1.60	1.57	1.60	+8.108%	2	73	-94.375%
2024-11-22	1.48	1.48	1.48	1.48	-4.516%	20	74	-93.919%
2024-11-21	1.55	1.55	1.55	1.55	+29.167%	2	62	-94.194%
2024-11-18	1.20	1.20	1.20	1.20	-20.000%	1	62	-92.500%
2024-11-14	1.50	1.50	1.50	1.50	-22.280%	5	62	-94.000%
2024-11-12	1.93	1.93	1.93	1.93	+1.579%	1	57	-95.337%
2024-11-11	1.99	2.11	1.90	1.90	+97.917%	8	56	-95.263%
2024-11-06	0.96	0.96	0.96	0.96	-5.882%	1	49	-90.625%
2024-11-04	0.91	1.02	0.91	1.02	-21.538%	2	50	-91.176%
2024-10-31	1.30	1.30	1.30	1.30	+91.176%	2	50	-93.077%
2024-10-28	0.68	0.68	0.68	0.68	-17.073%	1	48	-86.765%
2024-10-10	0.82	0.82	0.82	0.82	-9.890%	2	47	-89.024%
2024-10-08	0.91	0.91	0.91	0.91	-17.273%	10	45	-90.110%
2024-10-07	1.10	1.10	1.10	1.10	+46.667%	1	38	-91.818%
2024-09-27	0.75	0.75	0.75	0.75	+25.000%	20	38	-88.000%
2024-08-29	0.60	0.60	0.60	0.60	+13.208%	2	41	-85.000%
2024-08-22	0.53	0.53	0.53	0.53	-41.758%	2	42	-83.019%
2024-07-29	0.91	0.91	0.91	0.91	+167.647%	1	40	-90.110%
2024-06-24	0.34	0.34	0.34	0.34	-19.048%	20	41	-73.529%
2024-06-03	0.42	0.42	0.42	0.42	+20.000%	1	38	-78.571%
2024-05-20	0.35	0.35	0.35	0.35	-14.634%	16	37	-74.286%
2024-05-16	0.41	0.41	0.41	0.41	-2.381%	16	37	-78.049%
2024-05-15	0.42	0.43	0.39	0.42	-10.638%	32	48	-78.571%
2024-05-14	0.42	0.99	0.42	0.47	+4.444%	16	35	-80.851%
2024-05-09	0.37	1.35	0.37	0.45	+36.364%	38	30	-80.000%
2024-05-08	0.37	0.77	0.33	0.33	-17.500%	32	47	-72.727%
2024-05-07	0.40	0.40	0.40	0.40	+14.286%	25	32	-77.500%
2024-05-06	0.37	1.36	0.35	0.35	-61.111%	26	36	-74.286%
2024-04-12	0.90	0.90	0.90	0.90	-1.099%	2	36	-90.000%
2024-04-11	0.91	0.91	0.91	0.91	-24.167%	4	36	-90.110%
2024-03-19	1.20	1.20	1.20	1.20	-29.825%	1	36	-92.500%
2024-03-13	1.71	1.71	1.71	1.71	+17.931%	1	36	-94.737%
2024-03-08	1.45	1.45	1.45	1.45	+18.852%	2	37	-93.793%
2024-03-05	1.22	1.22	1.22	1.22	+24.490%	4	36	-92.623%
2024-03-01	0.98	0.98	0.98	0.98	+30.667%	2	36	-90.816%
2024-02-07	0.75	0.75	0.75	0.75	-16.667%	8	36	-88.000%
2024-02-06	0.89	0.90	0.89	0.90	+23.288%	9	38	-90.000%
2024-02-05	0.73	0.73	0.73	0.73	-22.340%	15	29	-87.671%
2024-02-02	0.94	0.94	0.94	0.94	-13.761%	1	14	-90.426%
2024-01-23	1.09	1.09	1.09	1.09	-35.882%	1	14	-91.743%
2024-01-02	1.70	1.70	1.70	1.70	+50.442%	1	13	-94.706%
2023-12-15	1.13	1.13	1.13	1.13	+11.881%	10	12	-92.035%
2023-12-05	1.04	1.04	1.01	1.01	-7.339%	2	2	-91.089%
2023-12-04	1.02	1.09	1.02	1.09	+19.780%	2	1	-91.743%
2023-12-01	0.91	0.91	0.91	0.91	0.000%	1	1	-90.110%