Dark

BMY20260116C30
BMY Jan 16 2026 30.00 Call (BMY260116C00030000)
option OPRA

EOD

May 2, 2025

20.68+8.556%(+1.63)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-02	20.74	20.74	20.68	20.68	+8.556%	4	134	0.000%
2025-04-23	19.05	19.05	19.05	19.05	-1.295%	3	134	+8.556%
2025-04-16	19.97	19.97	19.30	19.30	-4.691%	22	131	+7.150%
2025-04-15	20.25	20.25	20.25	20.25	-4.028%	1	131	+2.123%
2025-04-09	21.10	21.10	21.10	21.10	-23.551%	1	130	-1.991%
2025-04-03	29.10	29.10	27.60	27.60	-6.345%	2,643	130	-25.072%
2025-04-01	29.47	29.47	29.47	29.47	-5.696%	1	227	-29.827%
2025-03-31	31.30	31.30	31.25	31.25	+4.028%	2	226	-33.824%
2025-03-18	30.04	30.04	30.04	30.04	-0.232%	5	230	-31.158%
2025-03-12	30.11	30.11	30.11	30.11	-8.758%	1	230	-31.318%
2025-03-10	32.40	33.00	32.40	33.00	+5.769%	5	230	-37.333%
2025-03-07	33.00	33.00	31.20	31.20	+8.446%	8	230	-33.718%
2025-02-28	28.77	28.77	28.77	28.77	+2.384%	20	230	-28.120%
2025-02-24	28.10	28.10	28.10	28.10	+9.339%	1	230	-26.406%
2025-02-21	25.70	25.70	25.70	25.70	+0.195%	4	230	-19.533%
2025-02-10	25.08	25.65	25.08	25.65	-9.171%	32	230	-19.376%
2025-02-06	28.24	28.24	28.24	28.24	-5.867%	22	230	-26.771%
2025-01-24	30.00	30.00	30.00	30.00	+13.208%	40	231	-31.067%
2025-01-08	26.50	26.50	26.50	26.50	-1.119%	1	237	-21.962%
2025-01-02	26.92	26.96	26.60	26.80	0.000%	2,125	237	-22.836%
2024-12-30	26.80	26.80	26.80	26.80	-4.114%	5	293	-22.836%
2024-12-26	27.81	27.95	27.81	27.95	+3.251%	3	293	-26.011%
2024-12-17	27.07	27.07	27.07	27.07	+0.632%	5	295	-23.605%
2024-12-11	26.90	26.90	26.90	26.90	-5.282%	1	295	-23.123%
2024-11-22	28.40	28.40	28.40	28.40	+9.021%	2	295	-27.183%
2024-11-18	26.05	26.05	26.05	26.05	-1.883%	5	295	-20.614%
2024-11-15	27.59	27.59	26.55	26.55	-8.131%	8	298	-22.109%
2024-11-14	28.90	28.90	28.90	28.90	-3.667%	3	299	-28.443%
2024-11-12	29.80	30.00	29.80	30.00	-3.226%	3	302	-31.067%
2024-11-11	29.58	31.00	29.35	31.00	+23.016%	7	305	-33.290%
2024-11-05	25.20	25.20	25.20	25.20	-1.370%	1	311	-17.937%
2024-11-04	25.55	25.55	25.55	25.55	-2.107%	1	312	-19.061%
2024-10-31	25.50	26.10	25.50	26.10	+14.073%	18	313	-20.766%
2024-10-28	22.85	23.25	22.85	22.88	-2.013%	4	331	-9.615%
2024-10-23	23.35	23.35	23.35	23.35	+0.215%	1	334	-11.435%
2024-10-22	23.30	23.30	23.30	23.30	-1.480%	4	335	-11.245%
2024-10-17	23.65	23.65	23.65	23.65	+0.638%	1	339	-12.558%
2024-10-16	23.50	23.50	23.50	23.50	+3.753%	5	340	-12.000%
2024-10-11	22.72	22.72	22.65	22.65	-4.430%	70	345	-8.698%
2024-10-09	23.70	23.70	23.70	23.70	-2.268%	1	345	-12.743%
2024-10-07	24.61	24.67	24.25	24.25	0.000%	58	344	-14.722%
2024-10-04	24.25	24.25	24.25	24.25	-2.020%	40	345	-14.722%
2024-10-03	24.05	24.90	24.00	24.75	+1.434%	1,682	325	-16.444%
2024-10-02	23.20	24.40	23.20	24.40	+7.347%	4	360	-15.246%
2024-10-01	22.50	22.73	22.50	22.73	+5.037%	3	388	-9.019%
2024-09-30	21.60	21.64	21.60	21.64	-0.734%	2	387	-4.436%
2024-09-27	21.80	21.80	21.80	21.80	+7.389%	10	385	-5.138%
2024-09-26	20.30	20.30	20.30	20.30	+3.836%	1	380	+1.872%
2024-09-19	19.55	19.55	19.55	19.55	+1.558%	5	380	+5.780%
2024-09-13	19.25	19.25	19.25	19.25	+1.960%	2	380	+7.429%
2024-09-11	18.88	18.88	18.88	18.88	-7.902%	2	381	+9.534%
2024-08-30	20.35	20.50	20.35	20.50	+4.859%	16	424	+0.878%
2024-08-19	20.04	20.05	19.55	19.55	+11.396%	73	424	+5.780%
2024-08-12	17.55	17.55	17.55	17.55	+1.445%	13	363	+17.835%
2024-08-08	17.70	17.70	17.30	17.30	-5.101%	5	374	+19.538%
2024-08-06	18.23	18.23	18.23	18.23	-3.545%	8	371	+13.439%
2024-08-05	18.90	18.90	18.90	18.90	-0.579%	2	363	+9.418%
2024-08-02	19.10	19.10	19.01	19.01	+3.823%	4	365	+8.785%
2024-08-01	18.31	18.31	18.31	18.31	-3.632%	20	365	+12.944%
2024-07-30	18.90	19.00	18.90	19.00	-6.034%	6	345	+8.842%
2024-07-29	21.20	21.20	20.20	20.22	-3.022%	23	349	+2.275%
2024-07-26	19.95	20.85	19.65	20.85	+27.057%	122	372	-0.815%
2024-07-25	16.60	16.60	16.38	16.41	+4.190%	9	429	+26.021%
2024-07-24	15.74	15.75	15.74	15.75	+12.340%	3	430	+31.302%
2024-07-23	13.50	14.02	13.50	14.02	+0.286%	3	433	+47.504%
2024-07-22	14.05	14.05	13.98	13.98	-3.520%	58	434	+47.926%
2024-07-19	13.20	14.49	13.20	14.49	-0.412%	8	434	+42.719%
2024-07-18	15.00	15.00	14.05	14.55	+3.045%	35	431	+42.131%
2024-07-17	13.40	14.12	13.40	14.12	+21.619%	5	424	+46.459%
2024-07-15	11.70	12.09	11.61	11.61	-4.444%	36	425	+78.122%
2024-07-12	12.15	12.15	12.03	12.15	-1.220%	45	414	+70.206%
2024-07-11	12.30	12.30	12.30	12.30	-0.806%	10	429	+68.130%
2024-07-10	12.55	12.55	12.38	12.40	+5.892%	5	439	+66.774%
2024-07-08	11.71	11.71	11.71	11.71	+3.172%	5	437	+76.601%
2024-07-05	11.35	11.35	11.35	11.35	+0.088%	2	432	+82.203%
2024-07-03	11.32	11.36	11.32	11.34	-2.661%	5	426	+82.363%
2024-07-02	12.00	12.00	11.49	11.65	-5.285%	32	426	+77.511%
2024-07-01	12.35	12.35	12.30	12.30	-5.385%	3	395	+68.130%
2024-06-28	13.00	13.00	13.00	13.00	+5.008%	10	392	+59.077%
2024-06-27	13.00	13.00	12.38	12.38	-6.566%	5	397	+67.044%
2024-06-26	13.14	13.35	13.13	13.25	+0.607%	11	395	+56.075%
2024-06-25	13.17	13.17	13.17	13.17	+0.228%	1	400	+57.024%
2024-06-24	12.99	13.14	12.84	13.14	+6.829%	17	399	+57.382%
2024-06-20	11.99	12.84	11.85	12.30	+6.494%	24	395	+68.130%
2024-06-18	11.84	11.89	11.55	11.55	-4.545%	105	317	+79.048%
2024-06-17	12.10	12.10	12.10	12.10	-10.370%	1	317	+70.909%
2024-06-12	13.50	13.50	13.50	13.50	-2.878%	5	317	+53.185%
2024-06-11	13.50	13.90	13.50	13.90	+2.583%	62	313	+48.777%
2024-06-10	12.80	13.55	12.80	13.55	+8.400%	10	375	+52.620%
2024-06-07	12.63	12.63	12.50	12.50	+2.459%	12	370	+65.440%
2024-06-06	12.60	12.60	12.10	12.20	-2.866%	4	364	+69.508%
2024-06-05	12.50	12.56	12.50	12.56	-5.918%	6	360	+64.650%
2024-06-04	13.00	13.35	12.90	13.35	+2.299%	15	359	+54.906%
2024-06-03	13.30	13.30	13.05	13.05	+6.531%	21	344	+58.467%
2024-05-31	11.95	12.25	11.95	12.25	+2.083%	22	335	+68.816%
2024-05-30	11.71	12.00	11.65	12.00	+2.302%	8	344	+72.333%
2024-05-29	11.50	11.73	11.50	11.73	-1.841%	18	338	+76.300%
2024-05-28	12.50	12.50	11.77	11.95	-4.016%	66	350	+73.054%
2024-05-24	12.60	12.60	12.45	12.45	-2.734%	34	298	+66.104%
2024-05-23	12.90	13.19	12.80	12.80	-6.569%	87	214	+61.563%
2024-05-22	12.95	14.19	12.95	13.70	+3.008%	33	214	+50.949%
2024-05-21	14.10	14.10	13.30	13.30	-6.928%	13	191	+55.489%
2024-05-20	14.40	14.55	14.29	14.29	-1.448%	14	182	+44.717%
2024-05-16	14.50	14.50	14.50	14.50	-6.452%	1	168	+42.621%
2024-05-15	15.50	15.50	15.50	15.50	-0.641%	3	167	+33.419%
2024-05-14	15.20	15.70	15.20	15.60	-1.266%	10	164	+32.564%
2024-05-10	15.61	15.80	15.61	15.80	+7.850%	6	158	+30.886%
2024-05-09	14.65	14.65	14.65	14.65	-1.678%	4	155	+41.160%
2024-05-07	15.80	15.80	14.80	14.90	-1.325%	8	159	+38.792%
2024-05-06	15.10	15.10	15.10	15.10	+2.027%	2	151	+36.954%
2024-05-03	14.73	14.80	14.73	14.80	-2.632%	6	151	+39.730%
2024-05-01	14.90	15.20	14.90	15.20	-1.106%	2	148	+36.053%
2024-04-30	15.50	15.50	15.37	15.37	-3.333%	5	147	+34.548%
2024-04-29	15.90	15.90	15.90	15.90	+3.314%	3	142	+30.063%
2024-04-26	15.39	15.39	15.39	15.39	-1.975%	6	139	+34.373%
2024-04-25	16.47	16.47	15.70	15.70	-23.039%	12	139	+31.720%
2024-04-22	20.40	20.40	20.40	20.40	+3.187%	2	128	+1.373%
2024-04-19	19.46	19.86	19.46	19.77	+5.722%	3	126	+4.603%
2024-04-17	18.66	18.70	18.66	18.70	-2.604%	2	124	+10.588%
2024-04-16	19.19	19.20	19.19	19.20	-1.082%	7	123	+7.708%
2024-04-15	19.70	19.70	19.40	19.41	-0.103%	4	117	+6.543%
2024-04-12	19.55	19.55	19.43	19.43	-3.764%	8	116	+6.433%
2024-04-11	19.95	20.45	19.95	20.19	-5.256%	17	114	+2.427%
2024-04-10	21.31	21.31	21.31	21.31	-3.575%	1	117	-2.956%
2024-04-09	22.10	22.10	22.10	22.10	+1.609%	2	117	-6.425%
2024-04-08	21.75	21.75	21.75	21.75	-4.563%	1	117	-4.920%
2024-04-02	22.79	22.79	22.79	22.79	-1.767%	1	117	-9.258%
2024-04-01	23.20	23.20	23.20	23.20	+0.216%	3	118	-10.862%
2024-03-27	23.15	23.15	23.15	23.15	+4.139%	1	121	-10.670%
2024-03-21	22.23	22.23	22.23	22.23	-3.137%	1	122	-6.973%
2024-03-13	22.95	22.95	22.95	22.95	-6.403%	1	121	-9.891%
2024-03-12	24.52	24.52	24.52	24.52	+4.608%	10	120	-15.661%
2024-03-07	23.43	23.44	23.43	23.44	-0.043%	2	129	-11.775%
2024-03-06	23.45	23.45	23.45	23.45	+13.285%	3	127	-11.812%
2024-02-29	20.75	20.75	20.70	20.70	-6.335%	2	130	-0.097%
2024-02-26	22.10	22.10	22.10	22.10	+5.995%	1	128	-6.425%
2024-02-22	20.85	20.85	20.85	20.85	-0.714%	1	127	-0.815%
2024-02-21	20.25	21.00	20.25	21.00	+2.689%	31	126	-1.524%
2024-02-20	20.45	20.45	20.45	20.45	+1.238%	4	157	+1.125%
2024-02-16	20.20	20.20	20.20	20.20	+5.208%	2	152	+2.376%
2024-02-08	19.01	19.20	18.99	19.20	+1.053%	16	152	+7.708%
2024-02-07	19.00	19.00	19.00	19.00	-6.358%	2	137	+8.842%
2024-02-06	20.22	20.29	20.22	20.29	+9.086%	13	135	+1.922%
2024-02-05	18.60	18.60	18.60	18.60	-5.823%	1	127	+11.183%
2024-02-02	19.75	19.75	19.75	19.75	+2.438%	10	126	+4.709%
2024-02-01	19.13	19.28	19.13	19.28	-3.116%	2	116	+7.261%
2024-01-31	20.35	20.35	19.90	19.90	-2.451%	4	115	+3.920%
2024-01-30	20.40	20.40	20.40	20.40	+0.098%	1	111	+1.373%
2024-01-26	20.38	20.38	20.38	20.38	-2.952%	5	111	+1.472%
2024-01-24	21.00	21.00	21.00	21.00	0.000%	1	114	-1.524%
2024-01-22	21.00	21.00	21.00	21.00	+0.623%	2	113	-1.524%
2024-01-19	21.00	21.00	20.60	20.87	+4.612%	8	111	-0.910%
2024-01-18	20.35	20.35	19.95	19.95	-2.540%	12	109	+3.659%
2024-01-17	20.40	20.47	20.40	20.47	-4.256%	4	97	+1.026%
2024-01-10	21.80	21.80	21.09	21.38	-5.020%	7	92	-3.274%
2024-01-08	22.52	22.56	22.49	22.51	-1.142%	8	85	-8.130%
2024-01-05	22.77	22.77	22.77	22.77	+0.485%	2	77	-9.179%
2024-01-03	23.00	23.00	22.66	22.66	+1.070%	3	75	-8.738%
2024-01-02	22.42	22.42	22.42	22.42	+4.522%	5	72	-7.761%
2023-12-28	21.34	21.45	21.34	21.45	-0.233%	2	72	-3.590%
2023-12-27	21.85	21.85	21.50	21.50	-6.725%	33	72	-3.814%
2023-12-22	23.05	23.05	23.05	23.05	+4.725%	2	41	-10.282%
2023-12-20	22.01	22.01	22.01	22.01	-0.856%	1	41	-6.043%
2023-12-19	22.20	22.20	22.20	22.20	+3.787%	3	42	-6.847%
2023-12-15	21.45	21.45	21.39	21.39	-2.016%	11	45	-3.319%
2023-12-13	21.83	21.83	21.83	21.83	+10.253%	1	34	-5.268%
2023-11-29	19.80	19.80	19.80	19.80	-1.000%	1	34	+4.444%
2023-11-24	20.00	20.00	20.00	20.00	+1.010%	1	33	+3.400%
2023-11-22	19.80	19.80	19.80	19.80	+4.541%	1	31	+4.444%
2023-11-21	19.10	19.10	18.94	18.94	-3.120%	7	31	+9.187%
2023-11-20	19.00	19.55	19.00	19.55	-10.731%	4	27	+5.780%
2023-11-15	21.90	21.90	21.90	21.90	+8.148%	4	24	-5.571%
2023-11-10	20.25	20.25	20.25	20.25	-11.417%	4	25	+2.123%
2023-11-08	22.86	22.86	22.86	22.86	+4.575%	1	23	-9.536%
2023-10-30	21.15	21.86	21.15	21.86	+1.674%	21	22	-5.398%
2023-10-27	21.50	21.50	21.50	21.50	-19.506%	1	23	-3.814%
2023-10-23	26.71	26.71	26.71	26.71	+1.021%	1	22	-22.576%
2023-10-19	26.44	26.44	26.44	26.44	-4.549%	1	21	-21.785%
2023-10-17	27.70	27.70	27.70	27.70	+2.593%	1	21	-25.343%
2023-10-09	27.00	27.00	27.00	27.00	0.000%	20	20	-23.407%