Dark

BMY20251121C60
BMY Nov 21 2025 60.00 Call (BMY251121C00060000)
option OPRA

EOD

May 8, 2025

0.7700-16.304%(-0.1500)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.77	0.85	0.77	0.77	-16.304%	46	1,070	0.000%
2025-05-07	0.91	0.93	0.91	0.92	+5.747%	8	1,026	-16.304%
2025-05-06	0.80	1.07	0.80	0.87	-29.839%	24	1,023	-11.494%
2025-05-05	1.29	1.29	1.24	1.24	-8.148%	4	1,004	-37.903%
2025-05-02	1.27	1.35	1.23	1.35	+10.656%	362	1,002	-42.963%
2025-05-01	1.22	1.22	1.22	1.22	-9.630%	17	826	-36.885%
2025-04-30	1.41	1.41	1.26	1.35	+17.391%	41	809	-42.963%
2025-04-29	1.10	1.15	1.06	1.15	+15.000%	37	816	-33.043%
2025-04-28	0.99	1.00	0.98	1.00	+11.111%	13	782	-23.000%
2025-04-25	1.11	1.11	0.87	0.90	-18.182%	40	771	-14.444%
2025-04-24	1.00	1.10	1.00	1.10	-6.780%	38	752	-30.000%
2025-04-23	1.37	1.37	1.15	1.18	-25.316%	52	745	-34.746%
2025-04-22	1.50	1.58	1.50	1.58	+18.797%	7	773	-51.266%
2025-04-21	1.35	1.45	1.33	1.33	-10.135%	3	771	-42.105%
2025-04-17	1.57	1.57	1.46	1.48	+8.029%	40	747	-47.973%
2025-04-16	1.43	1.55	1.37	1.37	+0.735%	6	747	-43.796%
2025-04-15	1.43	1.60	1.30	1.36	-33.005%	48	747	-43.382%
2025-04-14	2.05	2.05	1.90	2.03	-0.976%	15	758	-62.069%
2025-04-11	1.85	2.05	1.82	2.05	0.000%	140	744	-62.439%
2025-04-10	2.35	2.35	2.05	2.05	-24.074%	21	758	-62.439%
2025-04-09	2.37	2.70	2.14	2.70	-10.000%	71	758	-71.481%
2025-04-08	3.91	3.91	3.00	3.00	-20.635%	11	752	-74.333%
2025-04-07	3.49	3.78	3.40	3.78	-0.787%	30	752	-79.630%
2025-04-04	4.51	4.51	3.81	3.81	-21.766%	30	772	-79.790%
2025-04-03	5.85	5.85	4.87	4.87	-6.346%	13	768	-84.189%
2025-04-02	5.10	5.20	5.08	5.20	-17.065%	5	769	-85.192%
2025-03-31	5.70	6.27	5.70	6.27	+25.150%	7	767	-87.719%
2025-03-28	4.95	5.01	4.95	5.01	+5.252%	4	772	-84.631%
2025-03-27	5.14	5.14	4.76	4.76	-1.040%	13	772	-83.824%
2025-03-26	4.81	4.81	4.81	4.81	-5.686%	3	771	-83.992%
2025-03-25	5.28	5.28	5.10	5.10	-9.091%	2	771	-84.902%
2025-03-24	5.72	5.72	5.61	5.61	-3.109%	12	770	-86.275%
2025-03-21	5.83	5.85	5.79	5.79	+6.434%	82	770	-86.701%
2025-03-20	5.84	5.84	5.39	5.44	+3.030%	5	735	-85.846%
2025-03-19	5.47	5.54	5.28	5.28	-5.714%	25	735	-85.417%
2025-03-18	5.60	5.60	5.60	5.60	+4.869%	1	716	-86.250%
2025-03-17	5.09	5.34	5.05	5.34	+8.316%	13	716	-85.581%
2025-03-14	5.20	5.30	4.93	4.93	-15.726%	228	712	-84.381%
2025-03-13	6.05	6.05	5.85	5.85	+0.862%	17	633	-86.838%
2025-03-12	5.80	5.80	5.80	5.80	-12.254%	4	633	-86.724%
2025-03-11	6.58	6.75	6.51	6.61	-9.452%	41	629	-88.351%
2025-03-10	6.70	7.30	6.70	7.30	+9.445%	22	618	-89.452%
2025-03-07	6.44	7.27	6.44	6.67	+29.264%	34	623	-88.456%
2025-03-06	5.40	5.65	5.10	5.16	-6.691%	67	693	-85.078%
2025-03-05	5.45	5.53	5.45	5.53	-2.124%	3	693	-86.076%
2025-03-04	5.65	5.66	5.65	5.65	+8.445%	19	694	-86.372%
2025-03-03	5.20	5.22	5.14	5.21	+5.253%	5	694	-85.221%
2025-02-28	4.66	4.95	4.66	4.95	+2.062%	18	694	-84.444%
2025-02-27	4.77	4.85	4.74	4.85	+10.984%	8	694	-84.124%
2025-02-26	4.38	4.40	4.34	4.37	-5.411%	25	694	-82.380%
2025-02-25	5.09	5.09	4.62	4.62	+10.000%	35	670	-83.333%
2025-02-24	3.75	4.26	3.75	4.20	+31.661%	63	640	-81.667%
2025-02-21	2.80	3.19	2.80	3.19	+0.631%	4	637	-75.862%
2025-02-20	2.90	3.17	2.90	3.17	+21.923%	18	637	-75.710%
2025-02-19	2.50	2.62	2.50	2.60	-5.797%	5	647	-70.385%
2025-02-18	2.76	2.76	2.76	2.76	-0.361%	1	647	-72.101%
2025-02-14	2.81	3.22	2.77	2.77	-13.438%	40	639	-72.202%
2025-02-10	3.35	3.41	3.00	3.20	-23.810%	80	639	-75.938%
2025-02-06	4.08	4.62	3.30	4.20	-26.957%	128	614	-81.667%
2025-02-05	5.75	5.75	5.75	5.75	+16.870%	167	687	-86.609%
2025-02-04	5.18	5.18	4.92	4.92	+2.500%	39	721	-84.350%
2025-01-29	4.80	4.80	4.80	4.80	-9.434%	2	723	-83.958%
2025-01-28	5.30	5.30	5.30	5.30	-5.357%	5	721	-85.472%
2025-01-27	5.71	5.73	5.60	5.60	+5.660%	16	721	-86.250%
2025-01-24	4.94	5.30	4.94	5.30	+6.640%	28	707	-85.472%
2025-01-23	4.77	4.97	4.77	4.97	+27.436%	3	695	-84.507%
2025-01-22	3.90	3.90	3.90	3.90	-2.743%	2	694	-80.256%
2025-01-21	4.01	4.01	4.01	4.01	+8.967%	1	679	-80.798%
2025-01-17	3.30	3.80	3.30	3.68	+0.822%	38	679	-79.076%
2025-01-16	3.40	3.65	3.40	3.65	+2.817%	20	679	-78.904%
2025-01-15	3.55	3.55	3.55	3.55	+4.412%	5	679	-78.310%
2025-01-13	3.15	3.40	3.15	3.40	-11.227%	47	684	-77.353%
2025-01-06	3.83	3.83	3.83	3.83	-2.046%	1	654	-79.896%
2025-01-03	3.91	3.91	3.91	3.91	+6.831%	4	653	-80.307%
2024-12-31	3.66	3.66	3.66	3.66	-12.857%	10	663	-78.962%
2024-12-27	4.20	4.27	4.20	4.20	+0.719%	86	663	-81.667%
2024-12-24	4.17	4.17	4.17	4.17	+4.250%	1	638	-81.535%
2024-12-20	3.95	4.00	3.95	4.00	-0.498%	5	638	-80.750%
2024-12-19	4.10	4.10	4.02	4.02	-15.011%	6	642	-80.846%
2024-12-18	4.82	4.82	4.73	4.73	+10.773%	6	642	-83.721%
2024-12-17	3.93	4.35	3.93	4.27	+13.867%	15	636	-81.967%
2024-12-16	4.15	4.15	3.75	3.75	+0.536%	91	626	-79.467%
2024-12-13	3.73	3.73	3.73	3.73	-1.061%	2	573	-79.357%
2024-12-12	3.77	3.77	3.77	3.77	-8.049%	6	572	-79.576%
2024-12-11	4.10	4.10	4.10	4.10	-13.684%	2	566	-81.220%
2024-12-10	4.90	4.95	4.75	4.75	-14.414%	15	566	-83.789%
2024-12-09	5.55	5.55	5.55	5.55	+1.835%	2	552	-86.126%
2024-12-06	5.45	5.45	5.45	5.45	-0.909%	4	552	-85.872%
2024-12-05	5.50	5.50	5.50	5.50	+8.055%	5	550	-86.000%
2024-12-04	5.16	5.16	5.09	5.09	-13.582%	7	550	-84.872%
2024-12-02	5.89	5.89	5.89	5.89	-1.505%	2	543	-86.927%
2024-11-25	6.00	6.00	5.94	5.98	+7.361%	4	541	-87.124%
2024-11-22	5.54	5.57	5.54	5.57	+1.273%	24	540	-86.176%
2024-11-21	5.50	5.50	5.50	5.50	+4.364%	4	532	-86.000%
2024-11-20	5.35	5.35	5.27	5.27	-3.125%	3	528	-85.389%
2024-11-19	4.70	5.44	4.70	5.44	+19.560%	32	531	-85.846%
2024-11-18	4.30	4.55	4.21	4.55	+5.568%	31	500	-83.077%
2024-11-15	4.70	4.70	4.31	4.31	-17.433%	12	478	-82.135%
2024-11-14	5.22	5.22	5.22	5.22	+2.353%	10	478	-85.249%
2024-11-13	5.75	5.75	5.10	5.10	-9.253%	3	468	-84.902%
2024-11-12	6.00	6.00	5.62	5.62	-15.616%	22	468	-86.299%
2024-11-11	6.61	6.80	5.35	6.66	+90.286%	21	448	-88.438%
2024-11-08	3.50	3.50	3.50	3.50	-11.168%	2	437	-78.000%
2024-11-06	4.15	4.20	3.94	3.94	-11.461%	309	438	-80.457%
2024-10-31	4.30	4.45	4.30	4.45	+48.333%	2	140	-82.697%
2024-10-28	3.00	3.00	3.00	3.00	0.000%	2	140	-74.333%
2024-10-25	3.00	3.00	3.00	3.00	-1.639%	2	140	-74.333%
2024-10-23	3.05	3.05	3.05	3.05	-4.688%	10	140	-74.754%
2024-10-18	3.20	3.20	3.20	3.20	0.000%	2	130	-75.938%
2024-10-17	3.20	3.20	3.20	3.20	-7.246%	10	130	-75.938%
2024-10-16	3.45	3.45	3.45	3.45	+15.000%	10	140	-77.681%
2024-10-11	3.10	3.10	3.00	3.00	-17.355%	8	130	-74.333%
2024-10-03	3.63	3.63	3.63	3.63	-1.090%	1	126	-78.788%
2024-10-02	3.80	3.80	3.67	3.67	+22.333%	2	127	-79.019%
2024-10-01	3.00	3.00	3.00	3.00	+18.110%	1	126	-74.333%
2024-09-24	2.43	2.54	2.43	2.54	+25.123%	35	126	-69.685%
2024-09-20	2.04	2.04	2.03	2.03	+3.571%	8	111	-62.069%
2024-09-12	1.96	1.96	1.96	1.96	-8.411%	10	111	-60.714%
2024-09-05	2.14	2.14	2.14	2.14	-11.570%	5	111	-64.019%
2024-08-30	2.42	2.42	2.42	2.42	-3.586%	2	111	-68.182%
2024-08-16	2.51	2.51	2.51	2.51	+11.556%	2	111	-69.323%
2024-08-15	2.25	2.25	2.25	2.25	+10.837%	1	111	-65.778%
2024-08-12	2.03	2.03	2.03	2.03	-22.814%	2	111	-62.069%
2024-07-31	2.63	2.63	2.63	2.63	-4.364%	1	111	-70.722%
2024-07-30	2.75	2.75	2.75	2.75	-10.714%	9	111	-72.000%
2024-07-26	2.65	3.08	2.63	3.08	+121.583%	14	111	-75.000%
2024-07-23	1.39	1.39	1.39	1.39	-7.333%	5	113	-44.604%
2024-07-18	1.50	1.50	1.50	1.50	+87.500%	3	113	-48.667%
2024-07-09	0.80	0.80	0.80	0.80	+21.212%	1	116	-3.750%
2024-07-05	0.66	0.66	0.66	0.66	-38.318%	2	115	+16.667%
2024-06-25	1.07	1.07	1.07	1.07	-2.727%	3	116	-28.037%
2024-06-24	1.10	1.10	1.10	1.10	+15.789%	2	116	-30.000%
2024-06-13	0.95	0.95	0.95	0.95	+18.750%	1	116	-18.947%
2024-05-31	0.83	0.85	0.80	0.80	-61.722%	92	115	-3.750%
2024-05-24	0.99	2.09	0.99	2.09	+74.167%	16	113	-63.158%
2024-05-22	1.20	1.20	1.20	1.20	+16.505%	1	113	-35.833%
2024-05-21	1.10	1.10	1.03	1.03	-21.374%	2	113	-25.243%
2024-05-09	1.31	1.31	1.31	1.31	+3.968%	1	113	-41.221%
2024-05-08	1.26	1.26	1.26	1.26	-8.029%	1	112	-38.889%
2024-05-02	1.13	1.37	1.13	1.37	-5.517%	3	111	-43.796%
2024-04-30	1.45	1.45	1.45	1.45	-23.684%	2	112	-46.897%
2024-04-25	1.90	1.90	1.90	1.90	-34.483%	1	112	-59.474%
2024-04-15	2.90	2.90	2.90	2.90	+5.455%	1	112	-73.448%
2024-04-12	2.75	2.75	2.75	2.75	-25.676%	2	111	-72.000%
2024-04-03	3.70	3.70	3.70	3.70	-0.270%	3	112	-79.189%
2024-03-22	3.71	3.71	3.71	3.71	+3.056%	2	109	-79.245%
2024-03-20	3.60	3.60	3.60	3.60	-15.888%	5	108	-78.611%
2024-03-13	4.28	4.28	4.28	4.28	-6.957%	2	103	-82.009%
2024-03-12	4.60	4.60	4.60	4.60	0.000%	22	103	-83.261%
2024-03-11	4.60	4.60	4.60	4.60	-1.075%	1	103	-83.261%
2024-03-08	4.55	4.65	4.55	4.65	+12.048%	108	102	-83.441%
2024-03-06	4.15	4.15	4.15	4.15	+36.066%	3	49	-81.446%
2024-03-04	3.05	3.05	3.05	3.05	+19.608%	1	46	-74.754%
2024-02-13	2.58	2.58	2.55	2.55	-10.839%	41	46	-69.804%
2024-02-12	2.86	2.86	2.86	2.86	+14.400%	1	7	-73.077%
2024-02-07	2.52	2.52	2.50	2.50	-16.667%	2	6	-69.200%
2024-02-06	3.00	3.00	3.00	3.00	0.000%	1	6	-74.333%
2024-01-31	3.00	3.00	3.00	3.00	+1.351%	1	5	-74.333%
2024-01-18	2.96	2.96	2.96	2.96	-17.549%	1	5	-73.986%
2024-01-12	3.59	3.59	3.59	3.59	-4.267%	1	4	-78.552%
2024-01-10	3.75	3.75	3.75	3.75	-16.851%	2	4	-79.467%
2024-01-05	4.51	4.51	4.51	4.51	+7.381%	1	2	-82.927%
2023-12-26	4.20	4.20	4.20	4.20	0.000%	1	1	-81.667%