Dark

BMY20260918C43
BMY Sep 18 2026 43.00 Call (BMY260918C00043000)
option OPRA

EOD

Jul 14, 2026

15.20+6.145%(+0.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	15.2000	15.2000	15.2000	15.2000	+6.145%	1	938	0.000%
2026-07-06	14.3800	14.3800	14.3200	14.3200	-5.354%	92	939	+6.145%
2026-07-02	15.1600	15.4000	15.1300	15.1300	+12.826%	193	950	+0.463%
2026-07-01	13.3800	13.4100	13.3800	13.4100	-5.230%	2,520	950	+13.348%
2026-06-05	14.1500	14.1500	14.1500	14.1500	+16.461%	1	1,184	+7.420%
2026-06-02	12.1500	12.1500	12.1500	12.1500	-13.952%	4	1,185	+25.103%
2026-05-29	14.1200	14.1200	14.1200	14.1200	+0.570%	7	1,187	+7.649%
2026-05-28	14.0400	14.0400	14.0400	14.0400	-9.711%	6	1,184	+8.262%
2026-05-19	15.5300	15.5500	15.5300	15.5500	+1.900%	3	1,178	-2.251%
2026-05-18	14.9500	15.9500	14.9500	15.2600	+8.227%	8	1,178	-0.393%
2026-05-14	14.4600	14.4600	14.1000	14.1000	0.000%	5	1,178	+7.801%
2026-05-13	13.9500	14.1000	13.9500	14.1000	-0.424%	7	1,174	+7.801%
2026-05-12	14.1800	14.1800	14.1000	14.1600	+5.279%	83	1,174	+7.345%
2026-05-11	13.4500	13.4500	13.4500	13.4500	-1.103%	1	1,174	+13.011%
2026-05-08	13.7600	13.7600	13.6000	13.6000	+0.074%	3	1,173	+11.765%
2026-05-07	13.5900	13.5900	13.5900	13.5900	-3.890%	16	1,171	+11.847%
2026-05-06	14.6200	14.6200	13.9500	14.1400	-2.751%	70	1,155	+7.496%
2026-05-05	14.7300	14.7300	14.3500	14.5400	-2.088%	59	1,145	+4.539%
2026-05-04	14.5500	14.8500	14.3500	14.8500	-9.007%	81	1,097	+2.357%
2026-04-27	16.3200	16.3200	16.3200	16.3200	-1.270%	1	1,095	-6.863%
2026-04-22	16.8900	17.0000	16.5300	16.5300	-2.879%	4	1,096	-8.046%
2026-04-21	17.0200	17.0200	17.0200	17.0200	-3.733%	1	1,094	-10.693%
2026-04-17	17.6800	17.6800	17.6800	17.6800	+10.362%	1	1,094	-14.027%
2026-04-16	16.0200	16.0200	16.0200	16.0200	+0.439%	2	1,094	-5.119%
2026-04-15	15.5800	15.9500	15.5800	15.9500	-1.361%	12	1,095	-4.702%
2026-04-14	15.7700	16.1700	15.7700	16.1700	+2.342%	24	1,098	-5.999%
2026-04-13	15.9800	16.0000	15.5500	15.8000	-11.485%	21	1,101	-3.797%
2026-04-10	17.8500	17.8500	17.8500	17.8500	+6.250%	1	1,089	-14.846%
2026-04-09	17.0100	17.0100	16.7000	16.8000	+2.439%	32	1,088	-9.524%
2026-04-08	16.1500	16.5700	16.1500	16.4000	+4.792%	22	1,089	-7.317%
2026-04-07	16.1900	16.1900	15.6500	15.6500	-15.905%	11	1,067	-2.875%
2026-04-01	18.6100	18.6100	18.6100	18.6100	+12.447%	5	1,057	-18.323%
2026-03-27	16.5500	16.5500	16.5500	16.5500	+6.090%	1	1,059	-8.157%
2026-03-25	15.6600	15.6600	15.6000	15.6000	+7.290%	32	1,060	-2.564%
2026-03-24	14.5400	14.5400	14.5400	14.5400	-0.751%	1	1,059	+4.539%
2026-03-23	14.8000	15.0400	14.6500	14.6500	-10.123%	19	1,058	+3.754%
2026-03-18	16.3000	16.3000	16.3000	16.3000	-9.444%	10	1,041	-6.748%
2026-03-17	18.0000	18.0000	18.0000	18.0000	+6.635%	112	1,031	-15.556%
2026-03-13	16.8800	16.8800	16.8800	16.8800	-2.145%	1	1,031	-9.953%
2026-03-11	16.8900	17.2500	16.7000	17.2500	-2.211%	42	1,030	-11.884%
2026-03-10	17.6500	17.6500	17.5000	17.6400	+1.205%	5	994	-13.832%
2026-03-09	17.1800	17.4300	17.1800	17.4300	+1.337%	10	989	-12.794%
2026-03-06	17.2400	17.2400	17.2000	17.2000	-9.474%	13	993	-11.628%
2026-03-05	18.2700	19.0000	18.1600	19.0000	-3.061%	52	990	-20.000%
2026-02-27	19.5500	19.6000	19.5500	19.6000	+6.522%	31	989	-22.449%
2026-02-26	18.1000	18.5000	18.1000	18.4000	-2.128%	31	991	-17.391%
2026-02-25	19.0000	19.0000	18.6000	18.8000	+0.267%	24	950	-19.149%
2026-02-24	18.5800	19.0600	18.5800	18.7500	+1.078%	10	950	-18.933%
2026-02-23	18.4500	18.5800	18.4500	18.5500	+3.056%	4	946	-18.059%
2026-02-20	17.7900	18.0000	17.7900	18.0000	+2.740%	2	944	-15.556%
2026-02-19	17.5200	17.5200	17.5200	17.5200	+2.157%	26	942	-13.242%
2026-02-18	17.0000	17.2000	17.0000	17.1500	-4.190%	15	968	-11.370%
2026-02-17	17.7000	17.9000	17.1500	17.9000	-1.918%	13	953	-15.084%
2026-02-13	18.1000	18.2500	17.9400	18.2500	+4.286%	74	963	-16.712%
2026-02-12	18.3300	18.3300	17.5000	17.5000	+0.287%	115	963	-13.143%
2026-02-11	18.0000	18.2500	17.4500	17.4500	-3.538%	105	901	-12.894%
2026-02-10	18.0000	18.0900	17.6500	18.0900	+1.345%	114	850	-15.976%
2026-02-09	18.7200	18.7200	17.8500	17.8500	+2.000%	26	845	-14.846%
2026-02-05	17.0500	17.5000	17.0500	17.5000	+12.108%	2	819	-13.143%
2026-02-04	15.6100	15.6100	15.6100	15.6100	+22.431%	1	819	-2.627%
2026-01-30	12.7500	12.7500	12.7500	12.7500	+4.508%	50	819	+19.216%
2026-01-29	13.0000	13.0000	12.2000	12.2000	-2.008%	94	819	+24.590%
2026-01-28	12.9000	12.9000	12.4500	12.4500	-4.451%	51	804	+22.088%
2026-01-27	12.8500	13.0300	12.8500	13.0300	+4.659%	101	780	+16.654%
2026-01-26	12.9500	12.9500	12.4500	12.4500	-0.160%	21	779	+22.088%
2026-01-23	12.5000	12.5000	12.4700	12.4700	-2.119%	94	798	+21.893%
2026-01-22	13.5000	13.5000	12.7400	12.7400	+2.002%	104	780	+19.309%
2026-01-21	12.0900	12.4900	12.0900	12.4900	-0.080%	49	776	+21.697%
2026-01-20	12.5000	12.5000	12.5000	12.5000	-8.088%	1	727	+21.600%
2026-01-16	13.7000	13.7000	13.6000	13.6000	-7.797%	50	678	+11.765%
2026-01-14	14.6700	14.7500	14.6700	14.7500	+8.856%	55	678	+3.051%
2026-01-12	13.6100	13.6500	13.5500	13.5500	-3.214%	36	678	+12.177%
2026-01-09	13.9200	14.0000	13.5000	14.0000	-1.408%	13	642	+8.571%
2026-01-08	14.5000	14.5000	14.2000	14.2000	-1.389%	6	630	+7.042%
2026-01-07	14.3500	14.5000	14.0900	14.4000	+12.941%	19	624	+5.556%
2026-01-06	12.5000	12.7500	12.5000	12.7500	+18.605%	101	630	+19.216%
2026-01-05	12.5500	12.5500	10.7500	10.7500	-7.725%	35	630	+41.395%
2026-01-02	11.4100	12.0000	11.4100	11.6500	-0.512%	127	630	+30.472%
2025-12-31	11.6800	11.7100	11.6600	11.7100	-3.383%	10	620	+29.804%
2025-12-26	12.2000	12.2000	12.0500	12.1200	+0.165%	22	620	+25.413%
2025-12-19	12.8500	12.8500	12.1000	12.1000	+3.419%	35	614	+25.620%
2025-12-17	11.7000	11.7000	11.7000	11.7000	+0.862%	25	614	+29.915%
2025-12-16	11.9000	11.9000	11.6000	11.6000	+12.621%	7	614	+31.034%
2025-12-12	10.3000	10.3000	10.3000	10.3000	+3.518%	1	615	+47.573%
2025-12-10	9.7000	9.9500	9.3500	9.9500	+8.152%	18	615	+52.764%
2025-12-09	9.2000	9.2000	9.2000	9.2000	-9.804%	1	615	+65.217%
2025-12-08	10.5000	10.5000	10.2000	10.2000	-1.923%	26	615	+49.020%
2025-12-05	10.2000	10.5500	10.2000	10.4000	+3.483%	34	632	+46.154%
2025-12-04	10.0500	10.0500	10.0500	10.0500	+3.608%	20	642	+51.244%
2025-12-03	9.0300	9.7000	9.0300	9.7000	+25.648%	36	662	+56.701%
2025-12-02	8.0000	8.0000	7.7200	7.7200	-6.763%	7	659	+96.891%
2025-12-01	8.1400	8.2800	8.1300	8.2800	-2.012%	10	666	+83.575%
2025-11-28	8.4500	8.4500	8.4500	8.4500	+2.424%	1	673	+79.882%
2025-11-26	8.2500	8.2500	8.2500	8.2500	-2.941%	5	676	+84.242%
2025-11-25	8.5000	8.5000	8.5000	8.5000	+26.866%	1	676	+78.824%
2025-11-21	6.4500	6.7000	6.4500	6.7000	+8.065%	4	676	+126.866%
2025-11-20	6.2000	6.2000	6.2000	6.2000	-0.800%	1	676	+145.161%
2025-11-19	6.5800	6.5800	6.2500	6.2500	-13.793%	4	677	+143.200%
2025-11-18	7.2500	7.2500	7.2500	7.2500	+5.072%	2	675	+109.655%
2025-11-17	6.7000	7.5500	6.7000	6.9000	-4.828%	11	675	+120.290%
2025-11-14	6.5000	7.2500	6.5000	7.2500	-16.667%	3	680	+109.655%
2025-11-13	8.5000	8.9000	8.5000	8.7000	-0.571%	4	677	+74.713%
2025-11-12	8.4000	8.7500	8.3500	8.7500	+8.025%	3	681	+73.714%
2025-11-11	7.5000	8.1000	7.5000	8.1000	+20.896%	15	684	+87.654%
2025-11-07	6.8000	6.8000	6.7000	6.7000	0.000%	5	687	+126.866%
2025-11-06	6.4500	6.7000	6.4500	6.7000	+7.200%	13	692	+126.866%
2025-11-05	6.2500	6.2500	6.2500	6.2500	+1.626%	1	697	+143.200%
2025-11-04	6.3600	6.8200	6.1500	6.1500	-6.107%	81	699	+147.154%
2025-11-03	6.5500	6.5500	6.5000	6.5500	-0.758%	12	749	+132.061%
2025-10-31	6.1300	6.9000	6.1300	6.6000	+3.937%	160	749	+130.303%
2025-10-30	5.1500	6.4000	5.1500	6.3500	+39.254%	471	803	+139.370%
2025-10-29	4.7300	4.7300	4.5500	4.5600	-2.772%	5	945	+233.333%
2025-10-28	4.8600	5.1000	4.6900	4.6900	-7.129%	173	942	+224.094%
2025-10-27	5.1400	5.1400	4.9600	5.0500	-4.717%	282	553	+200.990%
2025-10-24	5.0500	5.3000	5.0500	5.3000	-0.935%	13	553	+186.792%
2025-10-23	5.2000	5.5500	5.2000	5.3500	-7.759%	225	542	+184.112%
2025-10-22	5.8000	6.1800	5.8000	5.8000	+11.538%	240	383	+162.069%
2025-10-21	5.1500	5.2000	5.1500	5.2000	-3.704%	4	549	+192.308%
2025-10-20	5.4000	5.4000	5.4000	5.4000	0.000%	1	551	+181.481%
2025-10-17	5.2000	5.4000	5.1500	5.4000	+2.857%	6	550	+181.481%
2025-10-16	5.3000	5.3000	5.2500	5.2500	-3.846%	16	549	+189.524%
2025-10-15	5.7500	5.7500	5.4300	5.4600	-2.151%	43	544	+178.388%
2025-10-14	5.3000	5.5800	5.2500	5.5800	+3.333%	12	539	+172.401%
2025-10-13	5.8500	5.8500	5.4000	5.4000	-2.703%	108	534	+181.481%
2025-10-10	5.9500	5.9500	5.4000	5.5500	-9.903%	20	433	+173.874%
2025-10-09	6.3500	6.3500	6.1600	6.1600	+2.667%	11	422	+146.753%
2025-10-08	6.0000	6.1000	6.0000	6.0000	+1.695%	8	417	+153.333%
2025-10-07	6.4400	6.4400	5.8500	5.9000	-4.839%	127	305	+157.627%
2025-10-06	6.4500	6.8700	6.2000	6.2000	-7.463%	42	305	+145.161%
2025-10-03	6.4000	7.8000	6.2000	6.7000	+3.077%	127	280	+126.866%
2025-10-02	6.5000	6.5000	6.5000	6.5000	-10.959%	1	194	+133.846%
2025-10-01	7.0000	7.3000	7.0000	7.3000	+29.204%	16	194	+108.219%
2025-09-30	5.8000	5.8000	5.6500	5.6500	+7.619%	21	207	+169.027%
2025-09-29	5.2900	5.5500	5.1500	5.2500	+11.702%	94	208	+189.524%
2025-09-26	4.8500	4.8500	4.7000	4.7000	0.000%	3	203	+223.404%
2025-09-25	4.9500	4.9500	4.7000	4.7000	-13.761%	76	202	+223.404%
2025-09-24	5.4500	5.4500	5.4500	5.4500	-8.403%	22	186	+178.899%
2025-09-23	5.9500	5.9500	5.9500	5.9500	+0.847%	3	186	+155.462%
2025-09-22	5.9500	5.9500	5.9000	5.9000	0.000%	3	186	+157.627%
2025-09-19	5.8700	5.9000	5.8700	5.9000	-9.924%	4	183	+157.627%
2025-09-17	6.9600	6.9600	6.5500	6.5500	-1.355%	9	182	+132.061%
2025-09-15	6.6900	6.6900	6.6400	6.6400	-5.143%	2	177	+128.916%
2025-09-12	7.0000	7.0000	7.0000	7.0000	-1.823%	6	177	+117.143%
2025-09-10	7.1300	7.1300	7.1300	7.1300	-4.933%	1	179	+113.184%
2025-09-09	7.2600	7.5000	7.2600	7.5000	+8.696%	7	179	+102.667%
2025-09-08	7.0000	7.0000	6.7200	6.9000	-8.000%	8	185	+120.290%
2025-09-03	7.6500	7.6500	7.5000	7.5000	-2.850%	3	179	+102.667%
2025-08-27	7.4500	7.7200	7.4500	7.7200	-4.099%	48	176	+96.891%
2025-08-22	8.6700	8.6700	8.0500	8.0500	-5.294%	5	128	+88.820%
2025-08-15	8.5000	8.5000	8.5000	8.5000	+18.881%	1	123	+78.824%
2025-08-12	7.1500	7.1500	7.1500	7.1500	+10.000%	1	123	+112.587%
2025-08-08	6.5000	6.5000	6.5000	6.5000	+8.333%	28	122	+133.846%
2025-08-04	5.7500	6.0000	5.7000	6.0000	+9.091%	59	94	+153.333%
2025-07-31	5.3900	6.2000	5.3900	5.5000	-40.541%	26	35	+176.364%
2025-07-23	9.1000	9.2500	9.1000	9.2500	+15.625%	2	14	+64.324%
2025-07-16	7.9000	8.0000	7.9000	8.0000	-6.433%	2	13	+90.000%
2025-07-14	8.5500	8.5500	8.5500	8.5500	+15.229%	2	13	+77.778%
2025-06-30	7.1800	7.4200	7.1800	7.4200	-4.627%	2	11	+104.852%
2025-06-18	7.8100	7.8100	7.7800	7.7800	-7.929%	5	6	+95.373%
2025-06-17	8.4500	8.4500	8.4500	8.4500	-10.582%	1	6	+79.882%
2025-06-09	9.4500	9.4500	9.4500	9.4500	+10.526%	5	6	+60.847%
2025-06-05	8.5500	8.5500	8.5500	8.5500	0.000%	1	1	+77.778%