Dark

BMY20251121C55
BMY Nov 21 2025 55.00 Call (BMY251121C00055000)
option OPRA

EOD

May 8, 2025

1.60-14.439%(-0.27)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	1.60	1.65	1.60	1.60	-14.439%	77	1,727	0.000%
2025-05-07	1.95	1.95	1.83	1.87	+2.747%	72	1,655	-14.439%
2025-05-06	2.06	2.17	1.82	1.82	-26.016%	49	1,588	-12.088%
2025-05-05	2.56	2.56	2.38	2.46	-5.385%	316	1,578	-34.959%
2025-05-02	2.60	2.61	2.51	2.60	+18.182%	486	1,294	-38.462%
2025-05-01	2.20	2.20	2.20	2.20	-10.569%	1	1,129	-27.273%
2025-04-30	2.40	2.55	2.40	2.46	+9.333%	9	1,129	-34.959%
2025-04-29	2.05	2.30	2.05	2.25	+12.500%	90	1,125	-28.889%
2025-04-28	2.10	2.10	2.00	2.00	+14.943%	8	1,110	-20.000%
2025-04-25	1.68	1.74	1.68	1.74	-14.286%	80	1,107	-8.046%
2025-04-24	2.00	2.08	1.92	2.03	-12.121%	8	1,087	-21.182%
2025-04-23	2.32	2.32	2.15	2.31	-19.792%	23	1,085	-30.736%
2025-04-22	2.88	2.88	2.88	2.88	+19.008%	1	1,072	-44.444%
2025-04-21	2.29	2.42	2.29	2.42	-14.184%	5	1,071	-33.884%
2025-04-17	2.86	2.86	2.80	2.82	+1.805%	11	1,065	-43.262%
2025-04-16	2.69	2.77	2.69	2.77	0.000%	7	1,065	-42.238%
2025-04-15	3.01	3.01	2.70	2.77	-22.409%	27	1,065	-42.238%
2025-04-14	3.34	3.57	3.34	3.57	-0.833%	26	1,043	-55.182%
2025-04-11	3.15	3.60	3.15	3.60	-7.692%	10	1,021	-55.556%
2025-04-10	3.95	3.95	3.90	3.90	-15.217%	5	1,019	-58.974%
2025-04-09	3.85	4.75	3.80	4.60	-16.364%	70	1,020	-65.217%
2025-04-07	5.32	5.50	5.08	5.50	-8.333%	23	1,014	-70.909%
2025-04-04	5.90	6.00	5.85	6.00	-20.530%	6	1,007	-73.333%
2025-04-03	7.55	7.55	7.55	7.55	-7.134%	222	1,008	-78.808%
2025-04-01	8.13	8.13	8.13	8.13	-10.659%	1	814	-80.320%
2025-03-31	8.50	9.10	8.50	9.10	+18.182%	4	814	-82.418%
2025-03-28	7.70	7.70	7.70	7.70	+2.667%	2	812	-79.221%
2025-03-26	7.50	7.50	7.50	7.50	-2.597%	22	812	-78.667%
2025-03-25	7.70	7.70	7.70	7.70	-10.983%	1	812	-79.221%
2025-03-21	8.70	8.70	8.65	8.65	+5.231%	8	812	-81.503%
2025-03-20	8.22	8.22	8.22	8.22	+2.750%	1	815	-80.535%
2025-03-19	8.00	8.00	8.00	8.00	-1.840%	20	814	-80.000%
2025-03-18	8.15	8.15	8.15	8.15	-3.892%	1	834	-80.368%
2025-03-12	8.48	8.48	8.48	8.48	-18.068%	1	834	-81.132%
2025-03-10	10.40	10.47	9.90	10.35	+5.720%	9	834	-84.541%
2025-03-07	9.41	9.79	9.41	9.79	+24.713%	28	840	-83.657%
2025-03-06	8.60	8.60	7.85	7.85	-6.213%	8	855	-79.618%
2025-03-04	8.37	8.37	8.37	8.37	+16.574%	2	855	-80.884%
2025-02-27	7.18	7.18	7.10	7.18	+6.845%	11	857	-77.716%
2025-02-26	6.92	6.94	6.72	6.72	-10.757%	26	857	-76.190%
2025-02-25	7.53	7.53	7.53	7.53	+46.214%	13	833	-78.752%
2025-02-21	5.15	5.15	5.15	5.15	-0.962%	2	833	-68.932%
2025-02-20	5.20	5.40	5.20	5.20	+11.828%	6	832	-69.231%
2025-02-18	4.51	4.65	4.51	4.65	+6.897%	2	835	-65.591%
2025-02-14	5.20	5.46	4.35	4.35	-22.321%	44	816	-63.218%
2025-02-12	5.60	5.60	5.60	5.60	-0.533%	9	816	-71.429%
2025-02-11	5.55	5.63	5.55	5.63	+6.026%	25	825	-71.581%
2025-02-10	4.85	5.31	4.85	5.31	-9.231%	14	810	-69.868%
2025-02-07	6.15	6.15	5.50	5.85	-4.878%	18	810	-72.650%
2025-02-06	6.91	7.40	6.15	6.15	-19.291%	19	812	-73.984%
2025-02-04	7.55	7.95	7.55	7.62	-5.926%	22	805	-79.003%
2025-02-03	8.37	8.37	8.10	8.10	+2.532%	2	806	-80.247%
2025-01-31	7.90	7.90	7.90	7.90	+0.637%	2	805	-79.747%
2025-01-28	8.00	8.00	7.85	7.85	-7.756%	2	806	-79.618%
2025-01-27	8.65	8.65	8.51	8.51	+4.417%	2	805	-81.199%
2025-01-24	8.15	8.15	8.15	8.15	+13.194%	26	805	-80.368%
2025-01-23	7.20	7.20	7.20	7.20	+13.386%	2	815	-77.778%
2025-01-22	6.20	6.35	6.20	6.35	+5.833%	13	817	-74.803%
2025-01-17	5.60	6.00	5.50	6.00	-1.639%	92	851	-73.333%
2025-01-16	5.65	6.10	5.45	6.10	+7.584%	39	851	-73.770%
2025-01-15	5.75	5.75	5.67	5.67	-1.391%	2	814	-71.781%
2025-01-14	5.75	5.75	5.75	5.75	+4.545%	1	813	-72.174%
2025-01-13	5.50	5.50	5.50	5.50	-11.147%	2	812	-70.909%
2025-01-06	6.75	6.75	6.10	6.19	+1.309%	7	810	-74.152%
2025-01-02	6.11	6.11	6.11	6.11	-7.704%	1	808	-73.813%
2024-12-23	6.62	6.62	6.62	6.62	+5.920%	1	807	-75.831%
2024-12-20	6.31	6.32	6.25	6.25	-3.846%	7	808	-74.400%
2024-12-17	6.50	6.50	6.50	6.50	+8.153%	1	806	-75.385%
2024-12-12	6.24	6.24	6.01	6.01	-26.797%	8	805	-73.378%
2024-12-03	8.30	8.30	8.21	8.21	-3.412%	2	799	-80.512%
2024-11-27	8.50	8.50	8.50	8.50	-0.932%	1	799	-81.176%
2024-11-25	9.55	9.55	8.58	8.58	+1.060%	3	799	-81.352%
2024-11-22	8.49	8.49	8.49	8.49	+30.615%	4	799	-81.154%
2024-11-18	6.50	6.50	6.50	6.50	-2.256%	5	801	-75.385%
2024-11-15	7.00	7.00	6.65	6.65	-15.823%	22	796	-75.940%
2024-11-14	8.23	8.23	7.90	7.90	+6.757%	7	795	-79.747%
2024-11-13	7.60	7.60	7.40	7.40	-14.943%	3	790	-78.378%
2024-11-12	8.70	8.70	8.70	8.70	-3.654%	3	790	-81.609%
2024-11-11	9.50	9.50	8.85	9.03	+77.059%	8	793	-82.281%
2024-11-08	5.32	5.32	5.10	5.10	-14.858%	10	792	-68.627%
2024-11-07	5.99	5.99	5.99	5.99	-0.167%	1	791	-73.289%
2024-11-06	6.50	6.50	5.90	6.00	-8.397%	591	790	-73.333%
2024-11-05	6.10	6.55	6.01	6.55	+11.017%	47	404	-75.573%
2024-11-04	6.15	6.15	5.90	5.90	+5.357%	8	425	-72.881%
2024-11-01	5.80	6.00	5.60	5.60	-17.037%	104	426	-71.429%
2024-10-31	6.05	6.75	5.78	6.75	+36.364%	12	442	-76.296%
2024-10-30	5.00	5.00	4.95	4.95	+17.857%	5	434	-67.677%
2024-10-28	4.20	4.20	4.20	4.20	-11.579%	1	434	-61.905%
2024-10-25	4.75	4.75	4.75	4.75	-6.496%	2	434	-66.316%
2024-10-18	5.08	5.08	5.08	5.08	-3.238%	60	433	-68.504%
2024-10-17	5.20	5.25	5.20	5.25	+6.707%	2	433	-69.524%
2024-10-11	4.92	4.92	4.92	4.92	-6.464%	4	432	-67.480%
2024-10-09	5.26	5.26	5.26	5.26	-10.085%	2	432	-69.582%
2024-10-07	5.85	5.85	5.85	5.85	+1.563%	30	432	-72.650%
2024-10-04	5.77	5.77	5.76	5.76	+4.918%	6	402	-72.222%
2024-10-03	5.49	5.49	5.49	5.49	+0.366%	8	402	-70.856%
2024-10-02	5.27	5.70	5.27	5.47	+14.435%	6	410	-70.750%
2024-10-01	4.54	4.78	4.54	4.78	+9.885%	11	405	-66.527%
2024-09-30	4.34	4.35	4.34	4.35	-0.458%	10	410	-63.218%
2024-09-27	4.37	4.37	4.37	4.37	+15.915%	2	411	-63.387%
2024-09-26	3.77	3.77	3.77	3.77	+8.646%	2	412	-57.560%
2024-09-25	3.40	3.47	3.40	3.47	-0.857%	12	410	-53.890%
2024-09-18	3.51	3.51	3.50	3.50	+2.941%	10	407	-54.286%
2024-09-13	3.40	3.40	3.40	3.40	-8.602%	2	400	-52.941%
2024-09-04	3.81	3.81	3.72	3.72	+9.412%	2	399	-56.989%
2024-08-28	3.40	3.40	3.40	3.40	+9.677%	1	399	-52.941%
2024-08-27	3.10	3.10	3.10	3.10	-17.333%	20	398	-48.387%
2024-08-16	3.75	3.75	3.75	3.75	+13.636%	68	398	-57.333%
2024-08-15	3.30	3.30	3.30	3.30	-3.790%	1	398	-51.515%
2024-08-13	3.30	3.43	3.30	3.43	-13.165%	3	397	-53.353%
2024-07-31	3.90	3.95	3.35	3.95	+1.282%	22	396	-59.494%
2024-07-30	3.90	3.90	3.90	3.90	-18.750%	5	377	-58.974%
2024-07-26	4.45	4.80	4.45	4.80	+100.000%	26	372	-66.667%
2024-07-24	2.40	2.40	2.40	2.40	+25.654%	1	367	-33.333%
2024-07-19	1.91	1.91	1.91	1.91	-20.417%	2	368	-16.230%
2024-07-18	2.40	2.40	2.40	2.40	+46.341%	1	368	-33.333%
2024-07-17	1.64	1.64	1.64	1.64	+9.333%	6	368	-2.439%
2024-07-16	1.50	1.50	1.50	1.50	+8.696%	10	362	+6.667%
2024-07-15	1.39	1.39	1.38	1.38	-9.211%	2	362	+15.942%
2024-07-11	1.60	1.60	1.52	1.52	+8.571%	5	362	+5.263%
2024-07-09	1.40	1.40	1.40	1.40	+6.870%	5	360	+14.286%
2024-07-02	1.31	1.31	1.31	1.31	+63.750%	1	355	+22.137%
2024-06-25	1.80	1.80	0.80	0.80	-42.857%	50	354	+100.000%
2024-06-18	1.40	1.40	1.40	1.40	0.000%	3	336	+14.286%
2024-06-17	1.40	1.40	1.40	1.40	+5.263%	4	336	+14.286%
2024-05-31	1.33	1.33	1.33	1.33	-37.850%	4	336	+20.301%
2024-05-30	2.14	2.14	2.14	2.14	+64.615%	1	336	-25.234%
2024-05-29	1.30	1.30	1.30	1.30	-5.109%	10	336	+23.077%
2024-05-28	1.37	1.37	1.37	1.37	-57.975%	1	336	+16.788%
2024-05-24	1.59	3.26	1.59	3.26	+110.323%	8	335	-50.920%
2024-05-23	1.55	1.55	1.55	1.55	+3.333%	10	325	+3.226%
2024-05-22	1.50	1.50	1.50	1.50	-23.077%	7	325	+6.667%
2024-05-20	1.95	1.95	1.95	1.95	-8.451%	1	325	-17.949%
2024-05-17	2.13	2.13	2.13	2.13	+0.948%	2	324	-24.883%
2024-05-16	2.05	2.12	2.05	2.11	-9.829%	21	324	-24.171%
2024-05-10	2.25	2.38	2.25	2.34	+10.377%	6	317	-31.624%
2024-05-09	2.14	2.14	2.12	2.12	-1.395%	2	318	-24.528%
2024-05-08	2.10	2.15	1.98	2.15	-14.000%	18	318	-25.581%
2024-04-26	2.50	2.50	2.50	2.50	+3.734%	10	302	-36.000%
2024-04-25	3.25	3.25	2.41	2.41	-38.987%	22	297	-33.610%
2024-04-18	3.95	3.95	3.95	3.95	-4.358%	2	302	-59.494%
2024-04-12	4.30	4.30	4.00	4.13	-8.222%	8	300	-61.259%
2024-04-11	4.82	4.82	4.50	4.50	-21.739%	6	301	-64.444%
2024-04-02	5.75	5.75	5.75	5.75	+0.524%	1	297	-72.174%
2024-04-01	6.30	6.30	5.72	5.72	-11.318%	18	296	-72.028%
2024-03-28	5.90	6.45	5.70	6.45	+11.785%	16	286	-75.194%
2024-03-27	5.77	5.77	5.77	5.77	+10.962%	1	286	-72.270%
2024-03-19	5.20	5.20	5.20	5.20	-6.306%	1	286	-69.231%
2024-03-18	5.55	5.55	5.55	5.55	-18.382%	3	285	-71.171%
2024-03-13	6.80	6.80	6.80	6.80	+2.256%	1	285	-76.471%
2024-03-12	6.65	6.65	6.65	6.65	+0.758%	1	284	-75.940%
2024-03-11	6.70	6.70	6.60	6.60	+9.091%	2	283	-75.758%
2024-03-08	6.05	6.05	6.05	6.05	-0.329%	20	283	-73.554%
2024-03-07	6.07	6.07	6.07	6.07	+15.619%	10	293	-73.641%
2024-03-05	5.25	5.25	5.25	5.25	+8.247%	10	293	-69.524%
2024-03-04	4.85	4.85	4.85	4.85	+7.778%	1	293	-67.010%
2024-02-15	4.51	4.51	4.50	4.50	+13.924%	10	292	-64.444%
2024-02-13	3.95	3.95	3.95	3.95	-4.589%	5	292	-59.494%
2024-02-09	4.14	4.14	4.14	4.14	-2.588%	5	287	-61.353%
2024-01-31	4.25	4.25	4.25	4.25	-8.207%	10	287	-62.353%
2024-01-25	4.63	4.63	4.63	4.63	-8.498%	10	287	-65.443%
2024-01-24	5.06	5.06	5.06	5.06	-1.748%	1	287	-68.379%
2024-01-23	5.15	5.15	5.15	5.15	+6.625%	77	286	-68.932%
2024-01-22	4.83	4.83	4.83	4.83	-3.400%	10	214	-66.874%
2024-01-17	4.95	5.00	4.95	5.00	-0.990%	2	204	-68.000%
2024-01-16	5.05	5.05	5.05	5.05	-7.339%	2	204	-68.317%
2024-01-12	5.45	5.45	5.45	5.45	+3.810%	2	202	-70.642%
2024-01-11	5.25	5.25	5.25	5.25	-3.670%	10	202	-69.524%
2023-12-27	5.55	5.55	5.45	5.45	-0.547%	6	202	-70.642%
2023-12-26	5.75	5.75	5.48	5.48	-0.364%	40	202	-70.803%
2023-12-21	5.95	5.95	5.50	5.50	+4.762%	6	182	-70.909%
2023-12-20	5.50	5.50	4.35	5.25	+9.375%	167	176	-69.524%
2023-12-15	4.90	4.90	4.80	4.80	+9.339%	2	28	-66.667%
2023-12-06	4.38	4.44	4.38	4.39	+4.028%	13	27	-63.554%
2023-11-30	4.10	4.43	3.85	4.22	+2.927%	14	14	-62.085%
2023-11-29	4.10	4.10	4.10	4.10	0.000%	1	1	-60.976%