Dark

BMY20250919C60
BMY Sep 19 2025 60.00 Call (BMY250919C00060000)
option OPRA

EOD

May 8, 2025

0.4900-3.922%(-0.0200)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.55	0.55	0.49	0.49	-3.922%	12	7,986	0.000%
2025-05-07	0.55	0.56	0.51	0.51	-5.556%	10	7,993	-3.922%
2025-05-06	0.68	0.72	0.54	0.54	-23.944%	87	7,995	-9.259%
2025-05-05	0.82	0.82	0.71	0.71	-20.225%	9	7,953	-30.986%
2025-05-02	0.82	0.89	0.77	0.89	+4.706%	50	7,946	-44.944%
2025-05-01	0.78	0.88	0.78	0.85	-7.609%	39	7,939	-42.353%
2025-04-30	0.80	0.94	0.80	0.92	+16.456%	12	7,933	-46.739%
2025-04-29	0.71	0.79	0.70	0.79	+21.538%	270	7,927	-37.975%
2025-04-28	0.69	0.73	0.65	0.65	+6.557%	20	7,994	-24.615%
2025-04-25	0.57	0.61	0.57	0.61	-25.610%	16	7,992	-19.672%
2025-04-24	0.68	0.82	0.67	0.82	-4.651%	30	7,994	-40.244%
2025-04-23	0.90	0.90	0.80	0.86	-20.370%	69	8,010	-43.023%
2025-04-22	1.06	1.17	1.06	1.08	+5.882%	30	8,011	-54.630%
2025-04-21	0.97	1.02	0.91	1.02	+7.368%	38	7,981	-51.961%
2025-04-17	1.13	1.13	0.95	0.95	-2.062%	14	7,963	-48.421%
2025-04-16	1.16	1.16	0.97	0.97	+2.105%	27	7,963	-49.485%
2025-04-15	1.30	1.30	0.94	0.95	-38.312%	93	7,948	-48.421%
2025-04-14	1.90	1.90	1.46	1.54	0.000%	20	7,919	-68.182%
2025-04-11	1.44	1.60	1.38	1.54	-0.645%	160	7,909	-68.182%
2025-04-10	1.88	1.88	1.51	1.55	-27.907%	277	7,909	-68.387%
2025-04-09	2.00	2.33	1.77	2.15	-14.683%	153	7,986	-77.209%
2025-04-08	3.30	3.30	2.50	2.52	-21.739%	34	7,994	-80.556%
2025-04-07	2.84	3.22	2.54	3.22	-0.923%	81	8,001	-84.783%
2025-04-04	3.55	3.85	3.25	3.25	-15.584%	14,816	7,950	-84.923%
2025-04-03	4.88	5.15	3.85	3.85	-14.444%	205	1,417	-87.273%
2025-04-02	4.75	4.75	4.40	4.50	+2.273%	37	1,316	-89.111%
2025-04-01	4.40	4.40	4.40	4.40	-16.981%	15	1,316	-88.864%
2025-03-31	5.60	5.60	5.30	5.30	+26.190%	12	1,301	-90.755%
2025-03-28	4.20	4.20	4.20	4.20	+3.704%	2	1,291	-88.333%
2025-03-27	4.10	4.20	4.05	4.05	-1.220%	43	1,291	-87.901%
2025-03-26	4.20	4.20	4.10	4.10	-5.530%	508	1,267	-88.049%
2025-03-25	5.20	5.20	4.30	4.34	-9.583%	66	762	-88.710%
2025-03-20	5.30	5.30	4.63	4.80	+2.784%	73	756	-89.792%
2025-03-19	4.64	4.67	4.64	4.67	-2.708%	14	733	-89.507%
2025-03-18	4.77	4.80	4.75	4.80	+5.495%	52	727	-89.792%
2025-03-17	4.54	4.55	4.54	4.55	+5.814%	12	702	-89.231%
2025-03-14	4.69	4.69	4.30	4.30	-17.308%	30	692	-88.605%
2025-03-13	5.30	5.30	5.20	5.20	+2.970%	24	699	-90.577%
2025-03-12	5.80	5.80	4.83	5.05	-15.126%	27	699	-90.297%
2025-03-11	6.00	6.07	5.60	5.95	-11.852%	54	689	-91.765%
2025-03-10	6.00	6.75	6.00	6.75	+17.801%	19	653	-92.741%
2025-03-07	5.36	6.75	5.36	5.73	+19.375%	80	656	-91.449%
2025-03-06	5.00	5.00	4.53	4.80	-1.639%	23	657	-89.792%
2025-03-05	4.90	4.90	4.85	4.88	+4.051%	4	670	-89.959%
2025-03-04	4.67	5.10	4.67	4.69	+1.957%	13	672	-89.552%
2025-03-03	4.55	4.60	4.50	4.60	+7.226%	19	666	-89.348%
2025-02-28	4.01	4.29	4.01	4.29	+3.373%	26	678	-88.578%
2025-02-27	4.00	4.15	4.00	4.15	+18.571%	37	672	-88.193%
2025-02-26	3.70	3.90	3.50	3.50	-12.500%	44	672	-86.000%
2025-02-25	4.30	4.40	4.00	4.00	+9.890%	38	683	-87.750%
2025-02-24	3.55	3.64	3.55	3.64	+32.364%	13	683	-86.538%
2025-02-21	2.82	2.82	2.75	2.75	+10.442%	6	682	-82.182%
2025-02-20	2.50	2.50	2.48	2.49	+15.814%	7	682	-80.321%
2025-02-19	2.15	2.15	2.15	2.15	-5.702%	10	680	-77.209%
2025-02-18	2.19	2.28	2.18	2.28	-10.236%	10	680	-78.509%
2025-02-14	2.50	2.54	2.36	2.54	-11.189%	34	678	-80.709%
2025-02-13	3.05	3.05	2.86	2.86	+1.779%	22	657	-82.867%
2025-02-12	2.84	2.85	2.81	2.81	-0.707%	95	657	-82.562%
2025-02-11	2.93	2.93	2.79	2.83	+8.846%	31	648	-82.686%
2025-02-10	2.75	2.75	2.33	2.60	-13.907%	83	632	-81.154%
2025-02-07	3.26	3.26	2.77	3.02	-7.077%	72	605	-83.775%
2025-02-06	3.54	4.10	3.25	3.25	-34.343%	95	623	-84.923%
2025-02-05	4.60	5.20	4.60	4.95	+3.125%	98	621	-90.101%
2025-02-04	4.35	4.80	4.20	4.80	0.000%	25	615	-89.792%
2025-02-03	4.70	4.94	4.70	4.80	+5.495%	52	616	-89.792%
2025-01-31	4.50	4.55	4.50	4.55	+4.598%	90	576	-89.231%
2025-01-30	4.15	4.35	4.15	4.35	-3.333%	36	590	-88.736%
2025-01-29	4.50	4.50	4.50	4.50	-4.459%	1	589	-89.111%
2025-01-28	4.71	4.71	4.71	4.71	-7.647%	20	589	-89.597%
2025-01-27	5.20	5.20	5.10	5.10	+7.368%	2	569	-90.392%
2025-01-24	4.65	4.75	4.65	4.75	+5.556%	6	568	-89.684%
2025-01-23	4.00	4.50	3.99	4.50	+28.205%	13	566	-89.111%
2025-01-22	3.20	3.51	3.20	3.51	+3.846%	3	566	-86.040%
2025-01-21	3.46	3.46	3.38	3.38	+2.424%	32	563	-85.503%
2025-01-17	3.10	3.35	3.00	3.30	+7.143%	64	526	-85.152%
2025-01-16	2.74	3.08	2.74	3.08	-6.949%	4	526	-84.091%
2025-01-15	3.10	3.31	3.10	3.31	+6.774%	11	522	-85.196%
2025-01-14	3.08	3.10	3.00	3.10	+8.772%	20	511	-84.194%
2025-01-13	2.85	2.85	2.85	2.85	-12.308%	8	505	-82.807%
2025-01-10	3.25	3.25	3.25	3.25	-12.162%	2	513	-84.923%
2025-01-07	3.70	3.70	3.70	3.70	+8.504%	8	512	-86.757%
2025-01-06	3.28	3.41	3.28	3.41	+1.791%	7	504	-85.630%
2025-01-02	3.55	3.55	3.35	3.35	+8.065%	107	501	-85.373%
2024-12-31	3.10	3.10	3.10	3.10	-22.500%	11	401	-84.194%
2024-12-27	4.00	4.00	4.00	4.00	+4.987%	8	401	-87.750%
2024-12-26	3.81	3.81	3.81	3.81	+3.815%	1	401	-87.139%
2024-12-24	3.67	3.67	3.67	3.67	-3.421%	1	399	-86.649%
2024-12-23	3.80	3.80	3.80	3.80	+8.571%	1	399	-87.105%
2024-12-20	3.40	3.55	3.40	3.50	-0.568%	11	398	-86.000%
2024-12-19	3.60	3.60	3.50	3.52	-8.571%	13	387	-86.080%
2024-12-18	4.15	4.15	3.85	3.85	+11.919%	13	385	-87.273%
2024-12-16	3.43	3.44	3.39	3.44	+16.610%	45	385	-85.756%
2024-12-13	2.98	2.98	2.95	2.95	-32.955%	6	385	-83.390%
2024-12-10	4.33	4.40	4.33	4.40	-12.351%	3	385	-88.864%
2024-12-09	5.02	5.02	5.02	5.02	+0.400%	14	382	-90.239%
2024-12-06	5.00	5.00	5.00	5.00	+11.111%	2	368	-90.200%
2024-12-04	4.27	4.50	4.27	4.50	-18.182%	5	368	-89.111%
2024-11-27	5.50	5.50	5.50	5.50	+8.911%	2	366	-91.091%
2024-11-25	5.50	5.50	5.05	5.05	-2.885%	2	366	-90.297%
2024-11-22	4.75	5.20	4.75	5.20	+2.362%	8	366	-90.577%
2024-11-21	5.08	5.08	5.08	5.08	+3.673%	1	366	-90.354%
2024-11-20	5.10	5.10	4.90	4.90	+6.522%	16	367	-90.000%
2024-11-19	4.20	4.60	4.20	4.60	+16.456%	22	367	-89.348%
2024-11-15	3.95	3.95	3.95	3.95	-13.187%	18	367	-87.595%
2024-11-13	4.90	4.90	4.55	4.55	-11.650%	13	367	-89.231%
2024-11-12	5.38	5.38	5.15	5.15	-9.649%	19	370	-90.485%
2024-11-11	6.08	6.11	5.55	5.70	+83.871%	215	351	-91.404%
2024-11-07	3.10	3.10	3.10	3.10	-11.429%	3	334	-84.194%
2024-11-05	3.30	3.50	3.30	3.50	+1.449%	19	337	-86.000%
2024-11-04	3.45	3.50	3.45	3.45	-1.429%	32	319	-85.797%
2024-10-31	3.30	3.75	3.25	3.50	+34.615%	168	308	-86.000%
2024-10-30	2.35	2.61	2.35	2.60	+8.787%	6	142	-81.154%
2024-10-25	2.60	2.60	2.39	2.39	-11.481%	178	136	-79.498%
2024-10-14	2.76	2.76	2.70	2.70	-6.897%	4	49	-81.852%
2024-10-10	2.90	2.90	2.90	2.90	-10.769%	1	49	-83.103%
2024-10-03	3.25	3.25	3.10	3.25	-1.515%	14	48	-84.923%
2024-10-02	3.25	3.44	3.25	3.30	+18.705%	4	34	-85.152%
2024-10-01	2.50	2.78	2.50	2.78	+14.403%	7	30	-82.374%
2024-09-30	2.33	2.43	2.33	2.43	+5.195%	4	23	-79.835%
2024-09-27	2.43	2.43	2.31	2.31	+17.259%	6	19	-78.788%
2024-09-26	1.97	1.97	1.97	1.97	-1.500%	1	17	-75.127%
2024-09-25	2.00	2.00	2.00	2.00	-2.439%	1	16	-75.500%
2024-09-23	1.70	2.05	1.70	2.05	+10.811%	8	15	-76.098%
2024-09-18	1.85	1.85	1.85	1.85	+10.119%	1	7	-73.514%
2024-09-10	1.68	1.68	1.68	1.68	-6.667%	5	6	-70.833%
2024-09-09	1.80	1.80	1.80	1.80	0.000%	1	1	-72.778%