Dark

BMY20260116C47
BMY Jan 16 2026 47.00 Call (BMY260116C00047000)
option OPRA

EOD

May 8, 2025

4.85-14.912%(-0.85)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	4.95	4.95	4.76	4.85	-14.912%	9	901	0.000%
2025-05-06	6.10	6.10	5.65	5.70	-13.242%	18	897	-14.912%
2025-05-02	6.57	6.57	6.57	6.57	+2.656%	6	897	-26.180%
2025-05-01	6.40	6.40	6.40	6.40	-4.478%	1	897	-24.219%
2025-04-30	6.70	6.70	6.70	6.70	+7.717%	1	896	-27.612%
2025-04-29	5.75	6.22	5.73	6.22	+11.071%	43	896	-22.026%
2025-04-28	5.65	5.85	5.45	5.60	+9.804%	56	897	-13.393%
2025-04-25	5.00	5.10	4.95	5.10	-14.573%	30	902	-4.902%
2025-04-24	5.15	5.97	5.00	5.97	+7.568%	20	890	-18.760%
2025-04-23	5.62	5.62	5.55	5.55	-7.500%	2	885	-12.613%
2025-04-21	6.00	6.00	6.00	6.00	-9.091%	1	884	-19.167%
2025-04-17	6.80	6.90	6.60	6.60	-1.493%	9	883	-26.515%
2025-04-15	6.70	6.70	6.70	6.70	-11.258%	5	883	-27.612%
2025-04-11	7.18	7.55	7.18	7.55	+4.571%	42	883	-35.762%
2025-04-10	7.25	7.25	7.22	7.22	-9.637%	3	882	-32.825%
2025-04-09	7.99	7.99	7.99	7.99	-18.469%	1	885	-39.299%
2025-04-08	9.80	9.80	9.80	9.80	-2.488%	4	885	-50.510%
2025-04-07	9.95	10.59	9.95	10.05	-10.746%	5	885	-51.741%
2025-04-04	11.27	11.27	11.26	11.26	-17.810%	4	887	-56.927%
2025-04-03	13.70	13.70	13.70	13.70	-4.196%	1	887	-64.599%
2025-03-28	14.30	14.30	14.30	14.30	+5.926%	10	887	-66.084%
2025-03-27	13.50	13.50	13.50	13.50	+1.733%	1	887	-64.074%
2025-03-26	13.27	13.27	13.27	13.27	-6.942%	5	888	-63.451%
2025-03-19	14.70	14.70	14.26	14.26	+0.140%	4	888	-65.989%
2025-03-18	14.48	14.48	14.24	14.24	+6.428%	29	888	-65.941%
2025-03-14	13.70	13.70	13.38	13.38	-8.356%	6	866	-63.752%
2025-03-12	14.60	14.60	14.60	14.60	-14.620%	1	865	-66.781%
2025-03-10	16.90	17.10	16.52	17.10	+5.686%	5	866	-71.637%
2025-03-07	16.80	16.80	16.18	16.18	+10.822%	102	864	-70.025%
2025-03-05	14.01	14.60	14.01	14.60	-2.667%	6	864	-66.781%
2025-03-04	15.00	15.00	15.00	15.00	+5.337%	15	865	-67.667%
2025-03-03	14.23	14.24	14.23	14.24	+1.714%	3	865	-65.941%
2025-02-28	13.60	14.00	13.60	14.00	+16.667%	24	865	-65.357%
2025-02-27	12.00	12.00	12.00	12.00	-3.614%	1	866	-59.583%
2025-02-26	12.45	12.45	12.45	12.45	+4.622%	1	866	-61.044%
2025-02-24	11.90	11.90	11.90	11.90	+10.698%	3	867	-59.244%
2025-02-21	10.75	10.75	10.75	10.75	+18.132%	2	864	-54.884%
2025-02-18	9.10	9.10	9.10	9.10	+0.552%	5	864	-46.703%
2025-02-14	9.05	9.05	9.05	9.05	-18.468%	20	864	-46.409%
2025-02-12	11.10	11.10	11.10	11.10	-2.460%	5	864	-56.306%
2025-02-07	11.63	11.63	11.38	11.38	-5.167%	8	864	-57.381%
2025-02-06	13.10	13.10	12.00	12.00	-14.894%	19	864	-59.583%
2025-02-03	14.50	14.53	13.98	14.10	+5.618%	8	861	-65.603%
2025-01-31	13.35	13.35	13.35	13.35	-3.261%	6	858	-63.670%
2025-01-28	13.80	13.80	13.80	13.80	-9.211%	2	858	-64.855%
2025-01-27	14.99	15.20	14.99	15.20	+5.045%	6	858	-68.092%
2025-01-24	14.08	14.47	14.08	14.47	+9.621%	4	859	-66.482%
2025-01-23	12.25	13.20	12.25	13.20	+9.091%	202	861	-63.258%
2025-01-21	11.97	12.10	11.97	12.10	+7.939%	2	1,057	-59.917%
2025-01-16	11.21	11.21	11.21	11.21	-2.522%	50	1,057	-56.735%
2025-01-15	11.50	11.50	11.50	11.50	0.000%	7	1,032	-57.826%
2025-01-10	11.50	11.50	11.50	11.50	-1.203%	100	1,032	-57.826%
2025-01-06	11.64	11.64	11.64	11.64	-1.689%	3	1,032	-58.333%
2025-01-02	11.84	11.84	11.84	11.84	+4.686%	20	1,030	-59.037%
2024-12-31	11.52	11.54	11.31	11.31	-12.053%	9	1,018	-57.118%
2024-12-27	12.86	12.86	12.86	12.86	+11.342%	2	1,018	-62.286%
2024-12-20	11.55	11.55	11.55	11.55	-1.702%	4	1,019	-58.009%
2024-12-19	11.45	11.75	11.45	11.75	+0.945%	250	1,020	-58.723%
2024-12-17	11.64	11.64	11.64	11.64	+5.339%	2	832	-58.333%
2024-12-13	10.92	11.05	10.92	11.05	-1.778%	6	830	-56.109%
2024-12-12	11.25	11.25	11.25	11.25	-8.163%	2	830	-56.889%
2024-12-11	12.15	12.25	12.15	12.25	-12.873%	4	830	-60.408%
2024-12-06	14.06	14.06	14.06	14.06	+1.370%	2	830	-65.505%
2024-12-05	13.65	13.87	13.65	13.87	+3.123%	8	831	-65.032%
2024-12-04	13.55	13.55	13.45	13.45	-1.103%	10	831	-63.941%
2024-11-26	13.60	13.61	13.60	13.60	-11.111%	40	831	-64.338%
2024-11-25	15.30	15.30	15.30	15.30	+14.607%	2	812	-68.301%
2024-11-21	13.35	13.35	13.35	13.35	+12.185%	1	812	-63.670%
2024-11-15	11.90	11.90	11.90	11.90	-21.192%	120	812	-59.244%
2024-11-12	15.10	15.10	15.10	15.10	+0.667%	2	824	-67.881%
2024-11-11	14.60	15.50	14.60	15.00	+37.615%	217	826	-67.667%
2024-11-07	10.90	10.90	10.90	10.90	-8.787%	5	912	-55.505%
2024-11-05	11.07	12.05	11.07	11.95	+10.138%	11	907	-59.414%
2024-11-04	11.35	11.35	10.85	10.85	0.000%	38	907	-55.300%
2024-11-01	10.85	10.85	10.85	10.85	-7.265%	12	907	-55.300%
2024-10-31	11.98	12.00	10.70	11.70	+22.002%	24	907	-58.547%
2024-10-30	9.59	9.59	9.59	9.59	+1.481%	1	915	-49.426%
2024-10-29	9.45	9.45	9.45	9.45	-4.545%	2	915	-48.677%
2024-10-16	9.90	9.90	9.90	9.90	+3.340%	191	915	-51.010%
2024-10-14	9.58	9.58	9.58	9.58	+0.525%	40	914	-49.374%
2024-10-10	9.53	9.53	9.53	9.53	-2.854%	5	914	-49.108%
2024-10-09	9.70	9.81	9.35	9.81	-4.293%	331	919	-50.561%
2024-10-07	10.60	10.70	10.25	10.25	-4.206%	26	723	-52.683%
2024-10-04	10.52	10.70	10.50	10.70	+1.905%	16	704	-54.673%
2024-10-02	10.05	10.50	10.04	10.50	+16.022%	1,506	699	-53.810%
2024-10-01	8.80	9.05	8.80	9.05	+5.355%	5	1,887	-46.409%
2024-09-27	8.50	8.70	8.50	8.59	+14.533%	22	1,886	-43.539%
2024-09-26	7.50	7.50	7.50	7.50	0.000%	1	1,890	-35.333%
2024-09-25	7.50	7.50	7.50	7.50	-7.522%	1	1,889	-35.333%
2024-09-24	7.90	8.11	7.90	8.11	+8.133%	2	1,889	-40.197%
2024-09-23	7.50	7.50	7.50	7.50	+5.634%	5	1,891	-35.333%
2024-09-17	7.10	7.10	7.10	7.10	-4.054%	1	1,891	-31.690%
2024-09-16	7.40	7.40	7.40	7.40	+9.630%	3	1,891	-34.459%
2024-09-11	6.75	6.79	6.75	6.75	-3.017%	5	1,888	-28.148%
2024-09-09	6.96	6.96	6.96	6.96	-5.946%	27	1,887	-30.316%
2024-09-05	7.43	7.60	7.40	7.40	-4.639%	3	1,887	-34.459%
2024-09-03	7.76	7.76	7.76	7.76	-1.772%	1	1,887	-37.500%
2024-08-30	7.90	7.90	7.90	7.90	+3.268%	2	1,889	-38.608%
2024-08-29	7.65	7.65	7.50	7.65	+1.325%	17	1,889	-36.601%
2024-08-28	7.55	7.55	7.55	7.55	+20.032%	10	1,899	-35.762%
2024-08-22	6.29	6.29	6.29	6.29	-5.979%	10	1,909	-22.893%
2024-08-21	6.69	6.69	6.69	6.69	-6.171%	1	1,899	-27.504%
2024-08-20	7.29	7.29	7.13	7.13	-7.403%	5	1,898	-31.978%
2024-08-19	7.70	7.70	7.70	7.70	-3.023%	40	1,897	-37.013%
2024-08-16	7.56	7.94	7.56	7.94	+8.767%	6	1,937	-38.917%
2024-08-15	7.22	7.30	7.22	7.30	+5.036%	32	1,938	-33.562%
2024-08-14	6.95	6.95	6.95	6.95	-7.333%	20	1,938	-30.216%
2024-08-13	7.02	7.50	7.02	7.50	+21.951%	21	1,938	-35.333%
2024-08-12	6.15	6.15	6.15	6.15	+0.820%	1	1,939	-21.138%
2024-08-09	6.10	6.10	6.10	6.10	-10.294%	4	1,940	-20.492%
2024-08-06	6.80	6.80	6.80	6.80	0.000%	8	1,938	-28.676%
2024-08-05	6.80	6.80	6.80	6.80	-2.857%	2	1,944	-28.676%
2024-08-01	7.00	7.00	7.00	7.00	+11.111%	2	1,946	-30.714%
2024-07-31	7.70	7.70	6.30	6.30	-18.182%	10	1,948	-23.016%
2024-07-30	7.24	7.70	7.24	7.70	-12.797%	37	1,951	-37.013%
2024-07-29	9.05	9.05	8.83	8.83	+1.494%	11	1,949	-45.074%
2024-07-26	7.30	9.02	7.25	8.70	+53.982%	360	1,949	-44.253%
2024-07-25	5.88	6.10	5.65	5.65	-5.833%	14	1,999	-14.159%
2024-07-24	6.00	6.00	6.00	6.00	+37.931%	10	1,991	-19.167%
2024-07-22	4.35	4.35	4.35	4.35	-2.247%	2	1,991	+11.494%
2024-07-19	4.45	4.45	4.45	4.45	-11.000%	2	1,991	+8.989%
2024-07-18	5.00	5.00	5.00	5.00	+6.157%	2	1,991	-3.000%
2024-07-17	4.10	4.71	4.10	4.71	+40.597%	15	1,993	+2.972%
2024-07-15	3.35	3.35	3.35	3.35	-2.616%	3	1,998	+44.776%
2024-07-12	3.43	3.44	3.43	3.44	+14.286%	84	1,998	+40.988%
2024-07-05	2.97	3.01	2.97	3.01	-16.389%	6	1,960	+61.130%
2024-07-01	3.60	3.60	3.60	3.60	-6.494%	1	1,960	+34.722%
2024-06-27	3.55	3.85	3.55	3.85	-8.983%	3	1,959	+25.974%
2024-06-26	4.15	4.23	4.00	4.23	+7.089%	77	1,956	+14.657%
2024-06-25	3.95	3.95	3.95	3.95	0.000%	1	1,920	+22.785%
2024-06-24	3.96	4.00	3.95	3.95	+16.176%	31	1,920	+22.785%
2024-06-20	3.38	3.42	3.38	3.40	+1.493%	12	1,900	+42.647%
2024-06-18	3.24	3.35	3.24	3.35	-4.286%	3	1,909	+44.776%
2024-06-17	3.21	3.60	3.21	3.50	-1.961%	6	1,909	+38.571%
2024-06-13	3.55	3.62	3.52	3.57	-21.538%	7	1,908	+35.854%
2024-06-11	4.17	4.55	3.95	4.55	+10.437%	26	1,908	+6.593%
2024-06-10	3.70	4.12	3.70	4.12	+18.391%	6	1,889	+17.718%
2024-05-31	3.50	3.50	3.48	3.48	-0.571%	18	1,894	+39.368%
2024-05-30	3.15	3.50	3.15	3.50	+5.422%	16	1,894	+38.571%
2024-05-29	3.32	3.32	3.32	3.32	-1.484%	1	1,888	+46.084%
2024-05-28	3.42	3.42	3.37	3.37	-5.070%	6	1,887	+43.917%
2024-05-24	3.60	3.65	3.55	3.55	-4.054%	20	1,881	+36.620%
2024-05-23	3.84	3.95	3.55	3.70	-7.500%	39	1,888	+31.081%
2024-05-22	4.00	4.00	4.00	4.00	+3.359%	10	1,888	+21.250%
2024-05-21	4.00	4.05	3.87	3.87	-14.570%	15	1,878	+25.323%
2024-05-20	4.55	4.55	4.53	4.53	-6.598%	22	1,871	+7.064%
2024-05-17	4.85	4.85	4.85	4.85	0.000%	2	1,869	0.000%
2024-05-16	4.80	4.85	4.70	4.85	-1.623%	100	1,868	0.000%
2024-05-15	4.94	4.94	4.93	4.93	-5.192%	8	1,858	-1.623%
2024-05-14	5.00	5.20	5.00	5.20	-2.804%	98	1,850	-6.731%
2024-05-13	5.35	5.35	5.35	5.35	+2.885%	5	1,848	-9.346%
2024-05-10	5.25	5.25	5.17	5.20	+12.798%	162	1,853	-6.731%
2024-05-08	4.55	4.61	4.55	4.61	-2.947%	2	1,819	+5.206%
2024-05-07	4.75	4.75	4.75	4.75	-5.000%	100	1,818	+2.105%
2024-05-06	5.00	5.00	5.00	5.00	+4.167%	1	1,871	-3.000%
2024-05-03	4.80	4.80	4.80	4.80	+3.226%	2	1,870	+1.042%
2024-05-02	4.58	4.65	4.58	4.65	-6.061%	14	1,870	+4.301%
2024-05-01	4.95	4.95	4.95	4.95	-1.000%	1	1,874	-2.020%
2024-04-30	5.10	5.10	4.97	5.00	-3.846%	52	1,873	-3.000%
2024-04-29	5.12	5.65	5.12	5.20	-3.704%	6	1,823	-6.731%
2024-04-26	5.40	5.57	5.30	5.40	+2.079%	56	1,817	-10.185%
2024-04-25	6.33	6.40	5.29	5.29	-33.375%	101	1,819	-8.318%
2024-04-24	7.90	7.94	7.90	7.94	-4.337%	2	1,765	-38.917%
2024-04-23	8.30	8.30	8.30	8.30	+0.121%	5	1,763	-41.566%
2024-04-22	8.36	8.40	8.20	8.29	+2.981%	24	1,758	-41.496%
2024-04-19	7.80	8.05	7.80	8.05	+5.366%	2	1,756	-39.752%
2024-04-18	7.55	7.64	7.55	7.64	+1.596%	4	1,755	-36.518%
2024-04-17	7.52	7.52	7.52	7.52	-4.810%	5	1,751	-35.505%
2024-04-12	8.10	8.10	7.90	7.90	-7.602%	22	1,746	-38.608%
2024-04-11	8.50	8.55	8.44	8.55	-7.568%	39	1,735	-43.275%
2024-04-08	9.25	9.25	9.25	9.25	+1.425%	5	1,701	-47.568%
2024-04-05	9.12	9.12	9.12	9.12	-13.143%	2	1,706	-46.820%
2024-04-01	10.50	10.50	10.50	10.50	+6.061%	1	1,706	-53.810%
2024-03-22	9.90	9.90	9.90	9.90	+3.665%	40	1,705	-51.010%
2024-03-19	9.55	9.55	9.54	9.55	-0.521%	25	1,705	-49.215%
2024-03-18	9.60	9.60	9.60	9.60	-13.669%	1	1,680	-49.479%
2024-03-12	11.12	11.12	11.12	11.12	+1.091%	1	1,679	-56.385%
2024-03-11	11.00	11.00	11.00	11.00	+5.769%	1	1,680	-55.909%
2024-03-07	10.40	10.40	10.40	10.40	-2.804%	15	1,681	-53.365%
2024-03-06	10.70	10.70	10.70	10.70	+12.632%	1	1,690	-54.673%
2024-03-05	9.40	9.50	9.40	9.50	+1.064%	6	1,691	-48.947%
2024-03-04	9.40	9.40	9.40	9.40	+6.215%	1	1,697	-48.404%
2024-03-01	8.85	8.85	8.85	8.85	+4.734%	10	1,698	-45.198%
2024-02-29	8.45	8.45	8.45	8.45	-9.140%	1	1,693	-42.604%
2024-02-23	9.30	9.30	9.30	9.30	+1.751%	6	1,692	-47.849%
2024-02-22	9.13	9.14	9.13	9.14	+12.147%	1,500	1,695	-46.937%
2024-02-21	8.15	8.15	8.15	8.15	-2.395%	6	202	-40.491%
2024-02-20	8.35	8.35	8.35	8.35	-0.595%	2	202	-41.916%
2024-02-16	8.40	8.40	8.40	8.40	+3.067%	66	171	-42.262%
2024-02-15	8.25	8.25	8.15	8.15	+7.520%	7	171	-40.491%
2024-02-13	7.58	7.58	7.58	7.58	-6.994%	5	166	-36.016%
2024-02-12	8.15	8.15	8.15	8.15	+13.194%	1	164	-40.491%
2024-02-08	7.70	7.70	7.20	7.20	-0.690%	6	163	-32.639%
2024-02-07	7.33	7.33	7.25	7.25	+5.531%	12	163	-33.103%
2024-02-06	6.92	6.92	6.87	6.87	-8.886%	2	151	-29.403%
2024-02-02	7.50	7.54	7.50	7.54	+1.892%	112	151	-35.676%
2024-02-01	7.81	7.81	7.40	7.40	-7.846%	21	46	-34.459%
2024-01-31	8.60	8.60	8.03	8.03	-9.775%	4	33	-39.601%
2024-01-24	8.90	8.90	8.90	8.90	+3.609%	2	30	-45.506%
2024-01-22	8.60	8.66	8.45	8.59	+0.703%	22	31	-43.539%
2024-01-19	8.70	8.70	8.53	8.53	+4.024%	5	20	-43.142%
2024-01-18	8.20	8.20	8.20	8.20	-7.865%	1	18	-40.854%
2024-01-16	9.03	9.03	8.90	8.90	-2.732%	4	18	-45.506%
2024-01-12	9.15	9.15	9.15	9.15	-11.165%	1	15	-46.995%
2024-01-09	10.30	10.30	10.30	10.30	-2.184%	2	15	-52.913%
2024-01-05	10.57	10.57	10.53	10.53	+2.732%	6	13	-53.941%
2024-01-04	10.25	10.25	10.25	10.25	+1.485%	2	16	-52.683%
2024-01-03	10.10	10.10	10.10	10.10	-5.253%	5	14	-51.980%
2024-01-02	11.15	11.15	10.66	10.66	+13.404%	6	15	-54.503%
2023-12-29	9.40	9.40	9.40	9.40	-10.900%	5	6	-48.404%
2023-12-26	10.55	10.55	10.55	10.55	+2.427%	1	6	-54.028%
2023-12-22	10.30	10.30	10.30	10.30	+23.798%	1	4	-52.913%
2023-12-15	8.32	8.32	8.32	8.32	+15.395%	1	4	-41.707%
2023-12-06	7.21	7.21	7.21	7.21	-9.762%	2	5	-32.732%
2023-12-01	7.99	7.99	7.99	7.99	+9.904%	2	3	-39.299%
2023-11-30	7.27	7.27	7.27	7.27	0.000%	1	1	-33.287%