Dark

BMY20260918C40
BMY Sep 18 2026 40.00 Call (BMY260918C00040000)
option OPRA

EOD

Jul 16, 2026

19.41+8.739%(+1.56)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	19.3900	19.4300	19.3900	19.4100	+8.739%	32	52	0.000%
2026-07-14	17.8500	17.8500	17.8500	17.8500	-1.815%	1	71	+8.739%
2026-07-02	17.1300	18.2200	17.1300	18.1800	+9.849%	42	64	+6.766%
2026-07-01	16.3500	17.2000	16.3500	16.5500	+2.859%	515	64	+17.281%
2026-06-16	16.0900	16.0900	16.0900	16.0900	+7.124%	3	89	+20.634%
2026-06-02	15.0200	15.0200	15.0200	15.0200	-0.199%	4	87	+29.228%
2026-06-01	15.1500	15.1500	15.0500	15.0500	-20.706%	3	87	+28.970%
2026-05-20	18.9800	18.9800	18.9800	18.9800	+7.535%	1	87	+2.266%
2026-05-19	17.6500	17.6500	17.6500	17.6500	+5.942%	1	87	+9.972%
2026-05-15	16.6600	16.6600	16.6600	16.6600	-3.699%	3	87	+16.507%
2026-05-06	17.3000	17.3000	17.3000	17.3000	-10.779%	5	87	+12.197%
2026-04-24	19.4000	19.4000	19.3900	19.3900	-3.050%	2	87	+0.103%
2026-04-21	20.0000	20.0000	20.0000	20.0000	-4.077%	5	89	-2.950%
2026-04-17	20.8500	20.8500	20.8500	20.8500	+4.407%	1	89	-6.906%
2026-04-06	20.0000	20.0000	19.9400	19.9700	+6.337%	22	89	-2.804%
2026-03-27	18.7800	18.7800	18.7800	18.7800	-12.202%	6	1,471	+3.355%
2026-03-05	21.4200	21.4200	21.3900	21.3900	-2.773%	9	1,471	-9.257%
2026-02-27	22.0000	22.0000	22.0000	22.0000	+9.726%	1	1,471	-11.773%
2026-02-18	19.6000	20.0500	19.6000	20.0500	-2.052%	4	1,470	-3.192%
2026-02-12	20.5000	20.5000	20.4700	20.4700	-4.569%	5	1,471	-5.178%
2026-02-09	21.4500	21.4500	21.4500	21.4500	+10.000%	2	1,475	-9.510%
2026-02-05	19.0400	19.5000	18.7600	19.5000	+7.735%	27	1,477	-0.462%
2026-02-04	17.1700	18.2900	17.1700	18.1000	+18.455%	19	1,482	+7.238%
2026-01-26	15.4900	15.4900	15.2800	15.2800	-7.056%	11	1,484	+27.029%
2026-01-15	16.4400	16.4400	16.4400	16.4400	-5.517%	2	1,495	+18.066%
2026-01-14	17.4000	17.4000	17.4000	17.4000	+4.129%	1	1,496	+11.552%
2026-01-12	16.7100	16.7100	16.7100	16.7100	+5.227%	2	1,497	+16.158%
2026-01-07	15.8800	15.8800	15.8800	15.8800	+15.072%	1	1,495	+22.229%
2026-01-06	13.8000	13.8000	13.8000	13.8000	+0.730%	2	1,496	+40.652%
2026-01-02	13.7000	13.7000	13.7000	13.7000	-5.190%	1	1,498	+41.679%
2025-12-31	14.4400	14.4500	14.4400	14.4500	-0.138%	10	1,499	+34.325%
2025-12-29	14.4700	14.4700	14.4700	14.4700	-3.340%	1	1,499	+34.140%
2025-12-22	14.6700	14.9700	14.6700	14.9700	+4.685%	20	1,499	+29.659%
2025-12-16	14.3000	14.3000	14.3000	14.3000	0.000%	1	1,519	+35.734%
2025-12-15	14.2600	14.3000	13.6500	14.3000	+24.348%	33	1,520	+35.734%
2025-12-09	11.7500	11.7500	11.5000	11.5000	-5.350%	2	1,520	+68.783%
2025-12-04	12.1500	12.1500	12.1500	12.1500	+6.579%	1	1,522	+59.753%
2025-12-03	11.4000	11.4000	11.4000	11.4000	+11.220%	3	1,522	+70.263%
2025-11-25	10.2500	10.2500	10.2500	10.2500	+1.485%	1	1,525	+89.366%
2025-11-24	10.1000	10.1000	10.1000	10.1000	+21.981%	5	1,525	+92.178%
2025-11-21	8.2400	8.4000	8.2400	8.2800	-6.016%	5	1,525	+134.420%
2025-11-20	8.2000	8.8100	7.6000	8.8100	-2.652%	1,254	1,522	+120.318%
2025-11-17	8.7000	9.2500	8.7000	9.0500	+1.685%	8	307	+114.475%
2025-11-14	10.0000	10.0000	8.9000	8.9000	-16.432%	11	315	+118.090%
2025-11-12	10.3500	10.6500	10.3500	10.6500	+6.394%	2	325	+82.254%
2025-11-11	9.6000	10.0100	9.6000	10.0100	+13.750%	13	327	+93.906%
2025-11-10	8.8500	8.8500	8.8000	8.8000	-0.677%	31	340	+120.568%
2025-11-07	8.8600	8.8600	8.8600	8.8600	+0.682%	1	341	+119.074%
2025-11-06	8.8000	8.8000	8.8000	8.8000	+2.924%	1	341	+120.568%
2025-11-05	8.5500	8.5500	8.5500	8.5500	+3.012%	3	341	+127.018%
2025-11-04	8.3000	8.3000	8.3000	8.3000	+1.220%	2	341	+133.855%
2025-11-03	8.3800	8.3800	8.2000	8.2000	+1.863%	34	352	+136.707%
2025-10-31	8.3000	8.3000	8.0500	8.0500	-1.829%	35	352	+141.118%
2025-10-30	7.0000	8.2000	7.0000	8.2000	+41.379%	243	362	+136.707%
2025-10-29	6.2800	6.2800	5.5000	5.8000	-9.657%	15	533	+234.655%
2025-10-28	6.5000	6.5000	6.2000	6.4200	-1.985%	125	539	+202.336%
2025-10-27	6.9000	6.9000	6.5500	6.5500	-4.380%	44	383	+196.336%
2025-10-23	6.9200	6.9200	6.7000	6.8500	-10.105%	15	383	+183.358%
2025-10-22	7.4600	7.6500	7.4600	7.6200	+9.640%	13	374	+154.724%
2025-10-20	6.9500	7.0500	6.9500	6.9500	+2.206%	20	366	+179.281%
2025-10-17	6.8000	6.8000	6.8000	6.8000	-1.734%	18	347	+185.441%
2025-10-16	7.0000	7.0000	6.9200	6.9200	-1.143%	45	332	+180.491%
2025-10-15	7.3000	7.3000	7.0000	7.0000	+1.597%	6	322	+177.286%
2025-10-14	6.8900	6.8900	6.8900	6.8900	-1.006%	2	323	+181.713%
2025-10-13	7.0200	7.0200	6.9600	6.9600	+1.606%	4	322	+178.879%
2025-10-10	7.4000	7.4000	6.8500	6.8500	-11.154%	4	325	+183.358%
2025-10-09	8.1000	8.1000	7.7100	7.7100	+1.447%	52	324	+151.751%
2025-10-08	7.8100	7.8100	7.6000	7.6000	-0.262%	2	363	+155.395%
2025-10-07	7.9000	7.9000	7.5000	7.6200	-5.342%	80	331	+154.724%
2025-10-06	8.5000	8.5000	7.9000	8.0500	-4.052%	9	331	+141.118%
2025-10-03	8.1000	8.9000	7.8000	8.3900	+2.567%	138	329	+131.347%
2025-10-02	8.2000	8.2000	8.1800	8.1800	-13.439%	5	235	+137.286%
2025-10-01	9.4500	9.4500	9.4500	9.4500	+24.506%	1	230	+105.397%
2025-09-30	7.5000	7.6000	7.5000	7.5900	+6.303%	17	231	+155.731%
2025-09-29	7.1400	7.1400	7.1400	7.1400	+13.333%	5	216	+171.849%
2025-09-26	6.3000	6.3000	6.3000	6.3000	+0.800%	2	211	+208.095%
2025-09-25	6.4200	6.4200	6.2500	6.2500	-11.348%	15	209	+210.560%
2025-09-24	7.0500	7.0500	7.0500	7.0500	-7.237%	10	214	+175.319%
2025-09-23	7.6000	7.6000	7.6000	7.6000	+1.333%	1	204	+155.395%
2025-09-22	7.5000	7.5000	7.5000	7.5000	-1.316%	5	204	+158.800%
2025-09-19	7.6000	7.6000	7.6000	7.6000	-4.403%	2	199	+155.395%
2025-09-18	7.9500	7.9500	7.9500	7.9500	-6.471%	5	199	+144.151%
2025-09-15	8.5000	8.5000	8.5000	8.5000	-1.163%	1	194	+128.353%
2025-09-12	8.9000	8.9000	8.6000	8.6000	-13.131%	10	194	+125.698%
2025-09-11	9.5400	9.9000	9.5400	9.9000	+11.864%	11	200	+96.061%
2025-09-05	8.8500	8.8500	8.8500	8.8500	-6.349%	2	201	+119.322%
2025-09-03	10.3500	10.3500	9.4500	9.4500	+2.162%	60	199	+105.397%
2025-08-25	9.2900	9.2900	9.2500	9.2500	-13.551%	25	184	+109.838%
2025-08-21	10.3000	10.7000	10.3000	10.7000	+4.288%	4	187	+81.402%
2025-08-18	10.2600	10.2600	10.2600	10.2600	+7.435%	1	187	+89.181%
2025-08-13	9.5500	9.5500	9.5500	9.5500	+7.910%	1	186	+103.246%
2025-08-12	8.8500	8.8500	8.8500	8.8500	+7.273%	1	186	+119.322%
2025-08-06	8.2500	8.2500	8.2500	8.2500	-2.941%	5	185	+135.273%
2025-08-05	8.5000	8.5000	8.5000	8.5000	+7.053%	29	180	+128.353%
2025-08-04	7.7900	7.9400	7.7400	7.9400	+12.624%	41	151	+144.458%
2025-07-31	7.0800	7.6900	7.0000	7.0500	-35.909%	147	149	+175.319%
2025-07-23	11.0000	11.0000	11.0000	11.0000	+10.775%	1	12	+76.455%
2025-07-16	9.7600	9.9300	9.7600	9.9300	-0.700%	2	12	+95.468%
2025-07-08	10.0000	10.0000	10.0000	10.0000	+1.010%	2	12	+94.100%
2025-07-07	9.9000	9.9000	9.9000	9.9000	+11.864%	5	12	+96.061%
2025-06-30	8.8500	8.8500	8.8500	8.8500	-8.385%	1	7	+119.322%
2025-06-18	9.6200	9.6600	9.6200	9.6600	0.000%	6	0	+100.932%