Dark

BMY20251121C50
BMY Nov 21 2025 50.00 Call (BMY251121C00050000)
option OPRA

EOD

May 8, 2025

3.20-5.882%(-0.20)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	3.15	3.25	3.10	3.20	-5.882%	30	764	0.000%
2025-05-07	3.60	3.60	3.40	3.40	-2.299%	149	746	-5.882%
2025-05-06	4.75	4.75	3.48	3.48	-24.348%	69	708	-8.046%
2025-05-05	4.49	4.60	4.30	4.60	0.000%	120	661	-30.435%
2025-05-02	4.60	4.60	4.60	4.60	+4.545%	200	644	-30.435%
2025-05-01	4.58	4.58	4.40	4.40	-4.348%	5	654	-27.273%
2025-04-30	4.23	4.60	4.23	4.60	+9.524%	65	649	-30.435%
2025-04-29	4.25	4.25	4.20	4.20	+13.514%	15	697	-23.810%
2025-04-28	3.80	3.80	3.70	3.70	+3.641%	6	689	-13.514%
2025-04-25	3.37	3.57	3.37	3.57	-11.852%	12	689	-10.364%
2025-04-24	3.75	4.05	3.75	4.05	+2.532%	75	688	-20.988%
2025-04-23	4.47	4.47	3.95	3.95	-17.191%	5	633	-18.987%
2025-04-22	4.90	5.00	4.77	4.77	+7.191%	10	629	-32.914%
2025-04-21	4.60	4.60	4.45	4.45	-1.111%	24	623	-28.090%
2025-04-17	4.95	4.95	4.50	4.50	-10.000%	4	596	-28.889%
2025-04-16	5.00	5.00	5.00	5.00	+2.041%	1	596	-36.000%
2025-04-15	5.20	5.20	4.77	4.90	-10.420%	187	596	-34.694%
2025-04-11	5.37	5.47	5.19	5.47	-3.186%	66	533	-41.499%
2025-04-10	5.40	5.65	5.40	5.65	-7.377%	3	514	-43.363%
2025-04-09	6.00	6.10	6.00	6.10	-21.290%	2	512	-47.541%
2025-04-08	8.86	8.86	7.75	7.75	-6.627%	3	510	-58.710%
2025-04-07	8.30	8.30	8.30	8.30	-24.132%	1	509	-61.446%
2025-03-27	11.20	11.20	10.94	10.94	-1.264%	5	508	-70.750%
2025-03-14	11.08	11.08	11.08	11.08	-8.430%	4	505	-71.119%
2025-03-12	12.40	12.40	12.10	12.10	-12.950%	4	505	-73.554%
2025-03-11	13.90	13.90	13.90	13.90	+6.923%	3	503	-76.978%
2025-03-07	13.00	13.00	13.00	13.00	+9.060%	2	503	-75.385%
2025-03-06	11.35	11.92	11.35	11.92	-0.418%	7	503	-73.154%
2025-03-04	11.97	11.97	11.97	11.97	+20.909%	2	508	-73.266%
2025-02-26	9.90	9.90	9.90	9.90	+22.525%	1	510	-67.677%
2025-02-21	8.08	8.08	8.08	8.08	+1.635%	160	510	-60.396%
2025-02-20	7.95	7.95	7.95	7.95	+9.354%	30	510	-59.748%
2025-02-18	7.24	7.27	7.24	7.27	+2.684%	50	510	-55.983%
2025-02-14	7.08	7.08	7.08	7.08	-12.700%	4	494	-54.802%
2025-02-10	7.05	8.11	7.05	8.11	-14.271%	13	494	-60.543%
2025-02-07	9.45	9.46	9.45	9.46	-6.337%	14	491	-66.173%
2025-02-06	11.00	11.00	10.10	10.10	-12.554%	3	486	-68.317%
2025-01-24	11.55	11.55	11.55	11.55	+22.222%	2	485	-72.294%
2025-01-22	9.45	9.45	9.45	9.45	-1.665%	1	485	-66.138%
2025-01-21	9.61	9.61	9.61	9.61	+4.913%	1	484	-66.701%
2025-01-17	9.16	9.16	9.16	9.16	+5.896%	16	484	-65.066%
2025-01-16	8.65	8.65	8.65	8.65	-0.803%	1	484	-63.006%
2025-01-14	8.72	8.72	8.72	8.72	-4.281%	6	484	-63.303%
2025-01-06	9.11	9.11	9.11	9.11	-0.978%	2	485	-64.874%
2025-01-02	9.20	9.20	9.20	9.20	-1.393%	2	485	-65.217%
2024-12-20	9.32	9.33	9.32	9.33	-5.375%	5	483	-65.702%
2024-12-18	9.86	9.86	9.86	9.86	+1.649%	1	478	-67.546%
2024-12-17	9.70	9.70	9.70	9.70	-15.136%	1	477	-67.010%
2024-12-06	11.43	11.43	11.43	11.43	+5.833%	6	476	-72.003%
2024-12-04	10.80	10.80	10.80	10.80	-10.000%	1	477	-70.370%
2024-12-02	11.60	12.00	11.60	12.00	+0.840%	2	477	-73.333%
2024-11-27	11.90	11.90	11.90	11.90	-1.245%	1	478	-73.109%
2024-11-25	12.05	12.05	12.05	12.05	+4.783%	1	478	-73.444%
2024-11-21	11.50	11.50	11.50	11.50	+25.000%	2	479	-72.174%
2024-11-15	9.20	9.20	9.20	9.20	-19.651%	2	479	-65.217%
2024-11-12	11.45	11.45	11.45	11.45	-8.838%	1	479	-72.052%
2024-11-11	12.44	13.30	12.44	12.56	+50.419%	246	480	-74.522%
2024-11-08	8.00	8.35	8.00	8.35	-5.114%	40	668	-61.677%
2024-11-04	8.80	8.80	8.80	8.80	-1.012%	10	688	-63.636%
2024-11-01	8.88	8.89	8.88	8.89	-3.892%	70	678	-64.004%
2024-10-31	8.40	9.25	8.40	9.25	+29.010%	18	703	-65.405%
2024-10-30	7.17	7.17	7.17	7.17	+4.825%	13	707	-55.370%
2024-10-25	6.84	6.84	6.84	6.84	-10.000%	4	709	-53.216%
2024-10-24	7.60	7.60	7.60	7.60	+1.740%	3	711	-57.895%
2024-10-23	7.47	7.47	7.47	7.47	+2.610%	20	714	-57.162%
2024-10-14	7.28	7.28	7.28	7.28	-9.000%	10	734	-56.044%
2024-10-07	8.50	8.50	8.00	8.00	-4.192%	7	744	-60.000%
2024-10-04	8.35	8.35	8.35	8.35	+1.829%	2	744	-61.677%
2024-10-03	7.60	8.20	7.60	8.20	-0.726%	25	744	-60.976%
2024-10-02	8.25	8.26	8.25	8.26	+19.710%	15	728	-61.259%
2024-10-01	6.78	6.90	6.78	6.90	+3.759%	11	728	-53.623%
2024-09-27	6.65	6.65	6.65	6.65	+9.016%	10	729	-51.880%
2024-09-24	6.00	6.10	6.00	6.10	+7.018%	5	729	-47.541%
2024-09-23	5.52	5.70	5.52	5.70	+5.556%	7	729	-43.860%
2024-09-20	5.40	5.40	5.40	5.40	+2.857%	20	722	-40.741%
2024-09-19	5.30	5.35	5.25	5.25	-3.137%	11	722	-39.048%
2024-09-18	5.42	5.42	5.42	5.42	+3.238%	20	716	-40.959%
2024-09-13	5.12	5.25	5.12	5.25	+8.025%	6	696	-39.048%
2024-09-12	4.85	4.86	4.85	4.86	-3.762%	4	697	-34.156%
2024-09-09	5.05	5.05	5.05	5.05	-3.257%	1	693	-36.634%
2024-09-06	5.22	5.22	5.22	5.22	-6.786%	20	694	-38.697%
2024-09-05	5.60	5.60	5.60	5.60	-6.667%	10	694	-42.857%
2024-09-03	5.45	6.05	5.45	6.00	+25.000%	11	684	-46.667%
2024-08-27	4.80	4.80	4.80	4.80	-4.000%	42	688	-33.333%
2024-08-26	4.70	5.00	4.70	5.00	+13.636%	16	686	-36.000%
2024-08-22	4.40	4.40	4.40	4.40	-11.111%	35	686	-27.273%
2024-08-21	4.95	4.95	4.95	4.95	-12.389%	1	651	-35.354%
2024-08-16	5.50	5.70	5.50	5.65	+9.284%	192	652	-43.363%
2024-08-15	5.32	5.32	5.17	5.17	+6.598%	2	564	-38.104%
2024-08-06	4.85	4.85	4.85	4.85	-4.715%	60	562	-34.021%
2024-08-05	5.09	5.09	5.09	5.09	-7.455%	3	502	-37.132%
2024-08-02	5.00	5.50	5.00	5.50	+4.563%	4	505	-41.818%
2024-08-01	5.05	5.26	5.05	5.26	-3.839%	14	506	-39.163%
2024-07-30	5.40	5.47	5.10	5.47	-5.035%	201	492	-41.499%
2024-07-29	5.76	5.76	5.76	5.76	-5.728%	7	348	-44.444%
2024-07-26	6.11	6.97	6.11	6.11	+43.765%	13	341	-47.627%
2024-07-25	4.25	4.25	4.25	4.25	+17.729%	41	333	-24.706%
2024-07-24	3.61	3.61	3.61	3.61	+12.813%	2	296	-11.357%
2024-07-22	3.20	3.20	3.20	3.20	-20.000%	2	296	0.000%
2024-07-18	4.00	4.00	4.00	4.00	+24.224%	1	294	-20.000%
2024-07-17	2.53	3.25	2.53	3.22	+34.167%	53	293	-0.621%
2024-07-16	2.35	2.40	2.35	2.40	+10.599%	51	294	+33.333%
2024-07-15	2.17	2.17	2.17	2.17	0.000%	5	286	+47.465%
2024-07-12	2.17	2.17	2.17	2.17	-5.652%	14	286	+47.465%
2024-07-09	2.30	2.30	2.30	2.30	-4.167%	1	279	+39.130%
2024-07-01	2.40	2.40	2.40	2.40	-7.336%	2	278	+33.333%
2024-06-24	2.59	2.59	2.59	2.59	+7.917%	3	276	+23.552%
2024-06-21	2.40	2.40	2.40	2.40	+13.208%	20	279	+33.333%
2024-06-20	2.05	2.12	2.05	2.12	-24.823%	11	279	+50.943%
2024-06-18	2.82	2.82	2.82	2.82	-5.686%	5	279	+13.475%
2024-06-11	2.99	2.99	2.99	2.99	+3.103%	1	279	+7.023%
2024-06-10	2.90	2.90	2.90	2.90	+25.000%	5	279	+10.345%
2024-06-07	2.32	2.32	2.32	2.32	-17.143%	6	279	+37.931%
2024-06-03	2.80	2.80	2.80	2.80	+42.132%	4	276	+14.286%
2024-05-29	1.97	1.97	1.97	1.97	-12.832%	1	275	+62.437%
2024-05-28	2.22	2.26	2.22	2.26	-11.373%	2	275	+41.593%
2024-05-23	2.55	2.55	2.55	2.55	-8.602%	15	260	+25.490%
2024-05-22	2.79	2.79	2.79	2.79	+1.455%	10	260	+14.695%
2024-05-21	2.75	2.75	2.75	2.75	-16.667%	1	270	+16.364%
2024-05-17	3.30	3.30	3.30	3.30	0.000%	20	269	-3.030%
2024-05-16	3.23	3.30	3.23	3.30	-8.333%	7	269	-3.030%
2024-05-15	3.50	3.60	3.50	3.60	+9.091%	11	265	-11.111%
2024-05-03	3.30	3.30	3.30	3.30	0.000%	2	255	-3.030%
2024-05-02	3.30	3.30	3.30	3.30	+112.903%	1	255	-3.030%
2024-05-01	1.55	1.55	1.55	1.55	-54.277%	1	255	+106.452%
2024-04-30	3.39	3.39	3.39	3.39	-11.948%	1	255	-5.605%
2024-04-29	3.80	3.85	3.80	3.85	-3.750%	2	255	-16.883%
2024-04-26	3.95	4.00	3.95	4.00	+5.263%	10	256	-20.000%
2024-04-25	5.05	5.05	2.73	3.80	-40.157%	5	255	-15.789%
2024-04-22	6.35	6.35	6.35	6.35	+8.547%	2	252	-49.606%
2024-04-18	5.84	5.85	5.84	5.85	-1.681%	4	250	-45.299%
2024-04-16	5.95	5.95	5.95	5.95	-4.032%	4	247	-46.218%
2024-04-15	5.70	6.20	5.70	6.20	+4.377%	5	243	-48.387%
2024-04-12	6.05	6.05	5.94	5.94	-23.157%	6	242	-46.128%
2024-03-22	7.69	7.73	7.69	7.73	-4.332%	4	239	-58.603%
2024-03-15	8.36	8.36	8.08	8.08	+5.898%	8	237	-60.396%
2024-03-05	7.63	7.63	7.63	7.63	+5.533%	2	237	-58.060%
2024-03-04	7.23	7.23	7.23	7.23	-4.491%	12	235	-55.740%
2024-02-23	7.57	7.57	7.57	7.57	+8.143%	2	235	-57.728%
2024-02-22	7.00	7.00	7.00	7.00	+12.000%	3	235	-54.286%
2024-02-15	6.25	6.25	6.25	6.25	+9.842%	10	235	-48.800%
2024-02-08	5.28	5.69	5.28	5.69	-13.918%	2	225	-43.761%
2024-02-06	6.61	6.61	6.61	6.61	+13.966%	5	224	-51.589%
2024-02-01	6.71	6.71	5.80	5.80	-12.782%	2	219	-44.828%
2024-01-31	6.65	6.65	6.65	6.65	-0.746%	164	218	-51.880%
2024-01-22	6.70	6.70	6.70	6.70	-4.286%	10	55	-52.239%
2024-01-18	6.26	7.00	6.20	7.00	+0.287%	19	47	-54.286%
2024-01-17	6.75	6.98	6.66	6.98	-2.378%	5	47	-54.155%
2024-01-12	7.15	7.15	7.15	7.15	-0.694%	1	43	-55.245%
2024-01-11	7.20	7.20	7.20	7.20	-2.703%	1	43	-55.556%
2024-01-10	7.40	7.40	7.40	7.40	-7.500%	3	42	-56.757%
2024-01-09	8.00	8.00	8.00	8.00	-3.030%	1	42	-60.000%
2024-01-08	8.25	8.25	8.25	8.25	+7.984%	10	41	-61.212%
2023-12-26	7.64	7.64	7.64	7.64	+3.243%	1	41	-58.115%
2023-12-21	7.40	7.40	7.30	7.40	-4.021%	4	40	-56.757%
2023-12-20	7.71	7.71	7.71	7.71	+11.739%	3	39	-58.495%
2023-12-07	6.80	6.90	6.80	6.90	+7.477%	20	36	-53.623%
2023-12-06	6.43	6.50	6.42	6.42	-5.588%	13	32	-50.156%
2023-12-05	6.35	6.80	6.35	6.80	-2.857%	5	19	-52.941%
2023-12-04	7.00	7.00	7.00	7.00	+14.379%	5	19	-54.286%
2023-11-30	5.90	6.61	5.89	6.12	0.000%	14	14	-47.712%