Dark

BMY20260116C90
BMY Jan 16 2026 90.00 Call (BMY260116C00090000)
option OPRA

EOD

May 2, 2025

0.0700-12.500%(-0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-02	0.07	0.07	0.07	0.07	-12.500%	6	6,976	0.000%
2025-05-01	0.08	0.08	0.08	0.08	-46.667%	4	6,976	-12.500%
2025-04-09	0.23	0.25	0.15	0.15	-50.000%	10	6,976	-53.333%
2025-04-07	0.30	0.30	0.30	0.30	-9.091%	2	6,978	-76.667%
2025-04-04	0.33	0.33	0.33	0.33	-17.500%	6	6,979	-78.788%
2025-04-02	0.41	0.41	0.40	0.40	-2.439%	27	6,982	-82.500%
2025-04-01	0.41	0.41	0.41	0.41	-19.608%	2	6,959	-82.927%
2025-03-31	0.51	0.51	0.51	0.51	+27.500%	6	6,959	-86.275%
2025-03-27	0.40	0.40	0.40	0.40	-11.111%	1	6,965	-82.500%
2025-03-24	0.45	0.45	0.45	0.45	-2.174%	1	6,965	-84.444%
2025-03-20	0.46	0.46	0.46	0.46	+12.195%	1	6,964	-84.783%
2025-03-19	0.41	0.41	0.41	0.41	-10.870%	1	6,964	-82.927%
2025-03-18	0.46	0.46	0.46	0.46	+15.000%	1	6,964	-84.783%
2025-03-17	0.39	0.40	0.39	0.40	-6.977%	39	6,964	-82.500%
2025-03-14	0.43	0.43	0.43	0.43	-12.245%	2	6,961	-83.721%
2025-03-12	0.49	0.49	0.49	0.49	-18.333%	1	6,960	-85.714%
2025-03-11	0.50	0.60	0.50	0.60	-9.091%	31	6,961	-88.333%
2025-03-10	0.62	0.66	0.62	0.66	+32.000%	66	7,020	-89.394%
2025-03-07	0.47	0.63	0.47	0.50	+6.383%	330	7,019	-86.000%
2025-03-06	0.47	0.47	0.47	0.47	+6.818%	10	6,984	-85.106%
2025-03-05	0.45	0.45	0.44	0.44	+10.000%	15	6,984	-84.091%
2025-03-04	0.42	0.45	0.40	0.40	-11.111%	758	6,984	-82.500%
2025-03-03	0.38	0.45	0.38	0.45	+12.500%	30	7,695	-84.444%
2025-02-28	0.37	0.40	0.37	0.40	+5.263%	22	7,705	-82.500%
2025-02-27	0.35	0.38	0.35	0.38	+18.750%	13	7,706	-81.579%
2025-02-26	0.32	0.32	0.32	0.32	-17.949%	3	7,693	-78.125%
2025-02-25	0.34	0.41	0.34	0.39	+21.875%	13	7,682	-82.051%
2025-02-24	0.27	0.34	0.27	0.32	+60.000%	19	7,682	-78.125%
2025-02-21	0.20	0.20	0.20	0.20	-20.000%	10	7,666	-65.000%
2025-02-20	0.20	0.25	0.20	0.25	+47.059%	8	7,661	-72.000%
2025-02-19	0.17	0.17	0.17	0.17	-5.556%	10	7,653	-58.824%
2025-02-14	0.22	0.22	0.18	0.18	-18.182%	76	7,606	-61.111%
2025-02-13	0.23	0.24	0.22	0.22	0.000%	30	7,576	-68.182%
2025-02-12	0.22	0.22	0.22	0.22	-4.348%	5	7,576	-68.182%
2025-02-11	0.20	0.23	0.20	0.23	+4.545%	15	7,571	-69.565%
2025-02-10	0.22	0.22	0.22	0.22	0.000%	1	7,556	-68.182%
2025-02-07	0.23	0.23	0.22	0.22	-12.000%	20	7,555	-68.182%
2025-02-06	0.27	0.30	0.25	0.25	-28.571%	37	7,550	-72.000%
2025-02-05	0.35	0.35	0.35	0.35	-5.405%	16	7,532	-80.000%
2025-02-03	0.40	0.40	0.37	0.37	+2.778%	2	7,516	-81.081%
2025-01-31	0.38	0.38	0.36	0.36	+24.138%	8	7,510	-80.556%
2025-01-30	0.34	0.34	0.29	0.29	-27.500%	2	7,510	-75.862%
2025-01-28	0.40	0.40	0.40	0.40	-11.111%	1	7,509	-82.500%
2025-01-27	0.48	0.48	0.42	0.45	+7.143%	5	7,508	-84.444%
2025-01-23	0.30	0.42	0.30	0.42	+40.000%	18	7,507	-83.333%
2025-01-21	0.32	0.32	0.30	0.30	+7.143%	38	7,490	-76.667%
2025-01-17	0.28	0.28	0.28	0.28	-9.677%	46	7,432	-75.000%
2025-01-16	0.29	0.32	0.29	0.31	+3.333%	3	7,432	-77.419%
2025-01-13	0.30	0.30	0.30	0.30	0.000%	1	7,429	-76.667%
2025-01-10	0.30	0.30	0.30	0.30	-9.091%	2	7,428	-76.667%
2025-01-07	0.33	0.34	0.33	0.33	-5.714%	63	7,428	-78.788%
2025-01-06	0.35	0.35	0.35	0.35	+16.667%	1	7,365	-80.000%
2025-01-03	0.30	0.31	0.30	0.30	+7.143%	716	7,364	-76.667%
2024-12-30	0.30	0.30	0.28	0.28	-9.677%	2	7,011	-75.000%
2024-12-27	0.34	0.34	0.31	0.31	-8.824%	26	7,012	-77.419%
2024-12-23	0.34	0.34	0.34	0.34	+17.241%	1	6,999	-79.412%
2024-12-20	0.32	0.32	0.28	0.29	-23.684%	107	6,998	-75.862%
2024-12-19	0.37	0.38	0.29	0.38	+11.765%	212	6,913	-81.579%
2024-12-18	0.34	0.34	0.34	0.34	-2.857%	4	6,758	-79.412%
2024-12-16	0.36	0.36	0.35	0.35	-12.500%	2	6,754	-80.000%
2024-12-11	0.38	0.40	0.38	0.40	-27.273%	22	6,754	-82.500%
2024-12-09	0.55	0.55	0.55	0.55	-8.333%	1	6,732	-87.273%
2024-12-05	0.50	0.60	0.50	0.60	+11.111%	3	6,731	-88.333%
2024-12-04	0.54	0.54	0.54	0.54	+14.894%	50	6,728	-87.037%
2024-12-03	0.47	0.47	0.47	0.47	-21.667%	1	6,687	-85.106%
2024-11-29	0.60	0.60	0.60	0.60	-30.233%	2	6,686	-88.333%
2024-11-27	0.86	0.86	0.86	0.86	+43.333%	1	6,685	-91.860%
2024-11-26	0.60	0.60	0.60	0.60	-23.077%	10	6,685	-88.333%
2024-11-25	0.78	0.78	0.78	0.78	+41.818%	1	6,685	-91.026%
2024-11-21	0.36	0.55	0.36	0.55	-9.836%	3	6,686	-87.273%
2024-11-20	0.61	0.61	0.61	0.61	0.000%	1	6,686	-88.525%
2024-11-19	0.50	0.61	0.50	0.61	+38.636%	19	6,685	-88.525%
2024-11-15	0.36	0.44	0.36	0.44	-26.667%	42	6,687	-84.091%
2024-11-12	0.64	0.69	0.38	0.60	-10.448%	549	6,687	-88.333%
2024-11-11	0.66	0.80	0.49	0.67	+45.652%	592	6,178	-89.552%
2024-11-06	0.52	0.52	0.46	0.46	+17.949%	18	6,049	-84.783%
2024-11-04	0.43	0.43	0.39	0.39	+5.405%	4	6,047	-82.051%
2024-11-01	0.37	0.37	0.37	0.37	-26.000%	2	6,050	-81.081%
2024-10-31	0.42	0.50	0.42	0.50	+42.857%	47	6,051	-86.000%
2024-10-29	0.35	0.35	0.35	0.35	0.000%	16	6,049	-80.000%
2024-10-24	0.43	0.43	0.33	0.35	+12.903%	310	6,033	-80.000%
2024-10-23	0.31	0.34	0.25	0.31	-3.125%	188	5,877	-77.419%
2024-10-22	0.30	0.32	0.30	0.32	-8.571%	76	5,729	-78.125%
2024-10-18	0.35	0.35	0.35	0.35	-25.532%	20	5,653	-80.000%
2024-10-17	0.47	0.47	0.47	0.47	+42.424%	1	5,643	-85.106%
2024-10-11	0.35	0.35	0.33	0.33	-23.256%	328	5,642	-78.788%
2024-10-10	0.40	0.43	0.40	0.43	+2.381%	50	5,525	-83.721%
2024-10-08	0.42	0.42	0.42	0.42	-16.000%	20	5,475	-83.333%
2024-10-07	0.56	0.56	0.50	0.50	0.000%	4	5,455	-86.000%
2024-10-04	0.53	0.53	0.50	0.50	+66.667%	14	5,458	-86.000%
2024-09-19	0.30	0.30	0.30	0.30	-14.286%	7	5,464	-76.667%
2024-09-18	0.35	0.35	0.35	0.35	-5.405%	2	5,471	-80.000%
2024-09-16	0.37	0.37	0.37	0.37	+12.121%	5	5,469	-81.081%
2024-09-13	0.33	0.33	0.33	0.33	+10.000%	8	5,464	-78.788%
2024-09-06	0.30	0.30	0.30	0.30	0.000%	100	5,460	-76.667%
2024-09-05	0.30	0.30	0.30	0.30	-18.919%	5	5,480	-76.667%
2024-08-28	0.27	0.37	0.27	0.37	+19.355%	2	5,475	-81.081%
2024-08-27	0.31	0.31	0.31	0.31	-11.429%	3	5,474	-77.419%
2024-08-14	0.39	0.39	0.35	0.35	+16.667%	4	5,471	-80.000%
2024-08-09	0.30	0.30	0.30	0.30	0.000%	20	5,467	-76.667%
2024-08-07	0.31	0.31	0.30	0.30	-30.233%	92	5,467	-76.667%
2024-08-05	0.48	0.48	0.43	0.43	-21.818%	10	5,466	-83.721%
2024-07-29	0.51	0.55	0.48	0.55	+10.000%	13	5,457	-87.273%
2024-07-26	0.50	0.65	0.46	0.50	+47.059%	1,354	5,464	-86.000%
2024-07-25	0.34	0.34	0.34	0.34	+13.333%	5	5,762	-79.412%
2024-07-24	0.30	0.30	0.30	0.30	+25.000%	1	5,767	-76.667%
2024-07-23	0.24	0.27	0.22	0.24	-14.286%	257	5,768	-70.833%
2024-07-19	0.27	0.28	0.25	0.28	-20.000%	426	5,512	-75.000%
2024-07-18	0.35	0.35	0.35	0.35	+66.667%	5	5,328	-80.000%
2024-07-10	0.21	0.21	0.21	0.21	-36.364%	6	5,328	-66.667%
2024-07-09	0.33	0.33	0.33	0.33	+94.118%	100	5,322	-78.788%
2024-07-08	0.17	0.17	0.17	0.17	-15.000%	10	5,263	-58.824%
2024-07-05	0.20	0.20	0.20	0.20	+11.111%	8	5,262	-65.000%
2024-07-03	0.18	0.18	0.18	0.18	-10.000%	50	5,208	-61.111%
2024-07-02	0.18	0.24	0.18	0.20	-16.667%	8	5,208	-65.000%
2024-06-26	0.27	0.27	0.24	0.24	-4.000%	4	5,202	-70.833%
2024-06-25	0.25	0.25	0.25	0.25	0.000%	2	5,199	-72.000%
2024-06-21	0.25	0.25	0.25	0.25	0.000%	2	5,199	-72.000%
2024-06-18	0.25	0.25	0.25	0.25	+38.889%	5	5,193	-72.000%
2024-06-06	0.20	0.20	0.18	0.18	-45.455%	2	5,193	-61.111%
2024-06-05	0.33	0.33	0.33	0.33	+43.478%	1	5,192	-78.788%
2024-05-29	0.23	0.23	0.23	0.23	-25.806%	2	5,191	-69.565%
2024-05-28	0.31	0.31	0.31	0.31	+93.750%	2	5,191	-77.419%
2024-05-21	0.16	0.16	0.16	0.16	-20.000%	1	5,189	-56.250%
2024-05-20	0.20	0.20	0.20	0.20	-4.762%	50	5,188	-65.000%
2024-05-06	0.18	0.22	0.17	0.21	-8.696%	104	5,138	-66.667%
2024-05-02	0.20	0.23	0.20	0.23	+21.053%	73	5,036	-69.565%
2024-05-01	0.18	0.19	0.17	0.19	-40.625%	65	5,036	-63.158%
2024-04-30	0.32	0.32	0.32	0.32	+45.455%	1	5,002	-78.125%
2024-04-26	0.22	0.22	0.22	0.22	+10.000%	2	5,002	-68.182%
2024-04-25	0.21	0.21	0.20	0.20	-37.500%	14	5,001	-65.000%
2024-04-23	0.32	0.32	0.32	0.32	+14.286%	1	4,998	-78.125%
2024-04-22	0.28	0.28	0.28	0.28	-20.000%	1	4,998	-75.000%
2024-04-18	0.35	0.35	0.35	0.35	+2.941%	1	4,999	-80.000%
2024-04-17	0.30	0.34	0.30	0.34	+13.333%	11	4,998	-79.412%
2024-04-15	0.32	0.32	0.30	0.30	-26.829%	4	4,988	-76.667%
2024-04-10	0.40	0.43	0.38	0.41	+5.128%	210	4,984	-82.927%
2024-04-08	0.39	0.39	0.39	0.39	-2.500%	4	4,778	-82.051%
2024-04-04	0.39	0.40	0.39	0.40	-6.977%	601	4,781	-82.500%
2024-03-27	0.43	0.43	0.43	0.43	+4.878%	11	4,781	-83.721%
2024-03-25	0.41	0.41	0.41	0.41	+7.895%	3	4,770	-82.927%
2024-03-20	0.38	0.38	0.38	0.38	-17.391%	15	4,767	-81.579%
2024-03-19	0.46	0.46	0.46	0.46	-8.000%	1	4,775	-84.783%
2024-03-18	0.50	0.50	0.50	0.50	+16.279%	1	4,774	-86.000%
2024-03-15	0.43	0.43	0.43	0.43	-14.000%	2	4,774	-83.721%
2024-03-14	0.49	0.50	0.48	0.50	+4.167%	234	4,774	-86.000%
2024-03-13	0.47	0.50	0.47	0.48	-7.692%	376	4,733	-85.417%
2024-03-12	0.52	0.52	0.52	0.52	-7.143%	5	4,403	-86.538%
2024-03-08	0.56	0.56	0.56	0.56	+14.286%	2	4,403	-87.500%
2024-03-07	0.46	0.49	0.46	0.49	+6.522%	2	4,403	-85.714%
2024-03-06	0.44	0.48	0.44	0.46	+17.949%	13	4,403	-84.783%
2024-03-05	0.40	0.40	0.39	0.39	-2.500%	5	4,404	-82.051%
2024-03-04	0.36	0.42	0.32	0.40	+33.333%	17	4,406	-82.500%
2024-03-01	0.30	0.30	0.30	0.30	-14.286%	10	4,406	-76.667%
2024-02-29	0.45	0.45	0.34	0.35	0.000%	31	4,406	-80.000%
2024-02-28	0.37	0.37	0.35	0.35	+6.061%	15	4,406	-80.000%
2024-02-27	0.33	0.33	0.33	0.33	-10.811%	201	4,406	-78.788%
2024-02-23	0.37	0.37	0.37	0.37	-7.500%	22	4,205	-81.081%
2024-02-22	0.40	0.40	0.40	0.40	+25.000%	1	4,205	-82.500%
2024-02-21	0.32	0.32	0.32	0.32	+28.000%	26	4,205	-78.125%
2024-02-20	0.36	0.36	0.25	0.25	-21.875%	12	4,205	-72.000%
2024-02-15	0.35	0.36	0.32	0.32	+18.519%	25	4,204	-78.125%
2024-02-14	0.28	0.31	0.26	0.27	-10.000%	1,642	4,203	-74.074%
2024-02-13	0.30	0.30	0.29	0.30	-14.286%	13	2,625	-76.667%
2024-02-12	0.35	0.35	0.35	0.35	+25.000%	1	2,626	-80.000%
2024-02-08	0.30	0.30	0.26	0.28	+3.704%	960	2,627	-75.000%
2024-02-07	0.30	0.30	0.25	0.27	-10.000%	786	1,683	-74.074%
2024-02-06	0.33	0.33	0.30	0.30	+20.000%	12	907	-76.667%
2024-02-05	0.28	0.28	0.25	0.25	-10.714%	741	912	-72.000%
2024-02-02	0.36	0.36	0.28	0.28	-6.667%	54	238	-75.000%
2024-02-01	0.32	0.32	0.30	0.30	-9.091%	54	211	-76.667%
2024-01-31	0.33	0.33	0.33	0.33	+10.000%	1	211	-78.788%
2024-01-30	0.30	0.30	0.30	0.30	-9.091%	1	211	-76.667%
2024-01-29	0.42	0.42	0.33	0.33	-10.811%	73	211	-78.788%
2024-01-26	0.40	0.40	0.37	0.37	-2.632%	31	209	-81.081%
2024-01-25	0.38	0.38	0.38	0.38	-17.391%	1	209	-81.579%
2024-01-23	0.45	0.46	0.45	0.46	-9.804%	24	209	-84.783%
2024-01-22	0.51	0.51	0.51	0.51	+34.211%	1	180	-86.275%
2024-01-19	0.38	0.38	0.38	0.38	-24.000%	1	180	-81.579%
2024-01-16	0.50	0.50	0.50	0.50	+13.636%	1	180	-86.000%
2024-01-12	0.44	0.44	0.44	0.44	-24.138%	1	178	-84.091%
2024-01-09	0.66	0.66	0.58	0.58	-31.765%	3	178	-87.931%
2024-01-08	0.66	0.85	0.66	0.85	+46.552%	3	177	-91.765%
2023-12-28	0.58	0.58	0.58	0.58	+16.000%	11	175	-87.931%
2023-12-19	0.50	0.50	0.50	0.50	+25.000%	50	164	-86.000%
2023-11-30	0.40	0.40	0.40	0.40	+33.333%	1	164	-82.500%
2023-11-28	0.30	0.30	0.30	0.30	+20.000%	120	163	-76.667%
2023-11-27	0.25	0.25	0.25	0.25	-16.667%	2	163	-72.000%
2023-11-21	0.40	0.40	0.30	0.30	+11.111%	30	164	-76.667%
2023-11-20	0.25	0.34	0.25	0.27	-40.000%	138	134	-74.074%
2023-11-17	0.45	0.45	0.45	0.45	+95.652%	2	24	-84.444%
2023-11-09	0.25	0.25	0.18	0.23	-30.303%	5	26	-69.565%
2023-11-06	0.33	0.33	0.33	0.33	+26.923%	3	26	-78.788%
2023-10-30	0.20	0.26	0.20	0.26	-60.000%	2	25	-73.077%
2023-10-23	0.55	0.65	0.49	0.65	-7.143%	13	24	-89.231%
2023-10-09	0.70	0.70	0.70	0.70	-10.256%	2	21	-90.000%
2023-09-29	0.72	0.78	0.72	0.78	-13.333%	2	21	-91.026%
2023-09-20	0.94	0.94	0.90	0.90	-1.099%	8	20	-92.222%
2023-09-19	0.91	0.91	0.91	0.91	-1.087%	2	14	-92.308%
2023-09-15	0.92	0.92	0.92	0.92	-16.364%	1	12	-92.391%
2023-09-13	1.14	1.14	1.10	1.10	-5.983%	4	11	-93.636%
2023-09-11	1.17	1.17	1.17	1.17	0.000%	7	7	-94.017%