Dark

BMY20260918C45
BMY Sep 18 2026 45.00 Call (BMY260918C00045000)
option OPRA

EOD

Jul 16, 2026

14.50+32.420%(+3.55)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	14.3900	14.5000	14.3900	14.5000	+32.420%	5	3,171	0.000%
2026-06-23	10.9500	10.9500	10.9500	10.9500	+14.063%	37	6,945	+32.420%
2026-06-22	9.6000	9.6000	9.6000	9.6000	-14.286%	20	6,945	+51.042%
2026-06-17	11.2000	11.2000	11.2000	11.2000	-13.846%	1	6,965	+29.464%
2026-06-05	13.0000	13.0000	13.0000	13.0000	+25.604%	5	6,966	+11.538%
2026-06-03	10.3500	10.3500	10.3500	10.3500	-13.098%	5	6,966	+40.097%
2026-05-08	11.9100	11.9100	11.9100	11.9100	-15.771%	3	6,966	+21.746%
2026-04-28	14.1400	14.1400	14.1400	14.1400	-3.151%	20	6,969	+2.546%
2026-04-24	14.6000	14.6000	14.6000	14.6000	-0.341%	1	6,949	-0.685%
2026-04-22	14.6500	14.6500	14.6500	14.6500	-6.390%	1	6,949	-1.024%
2026-04-17	15.6500	15.6500	15.6500	15.6500	+7.931%	2	6,949	-7.348%
2026-04-14	14.4100	14.5000	14.4100	14.5000	+4.845%	2	6,951	0.000%
2026-04-07	13.8300	13.8300	13.8300	13.8300	-9.549%	1	6,953	+4.845%
2026-04-06	15.2300	15.2900	15.2300	15.2900	-5.676%	21	6,953	-5.167%
2026-04-02	15.9500	16.2100	15.9500	16.2100	-5.974%	4	6,957	-10.549%
2026-04-01	16.7300	17.2400	16.7300	17.2400	+7.885%	6	6,957	-15.893%
2026-03-31	15.9800	15.9800	15.9800	15.9800	+23.589%	1	6,957	-9.262%
2026-03-24	12.9300	12.9300	12.9300	12.9300	-0.538%	3	6,956	+12.142%
2026-03-20	13.0000	13.0000	13.0000	13.0000	-19.901%	1	6,959	+11.538%
2026-03-10	16.2300	16.2300	16.2300	16.2300	+11.164%	5	6,959	-10.659%
2026-03-09	14.9800	15.2000	14.6000	14.6000	-17.187%	10	6,959	-0.685%
2026-03-04	17.5800	17.6300	17.5800	17.6300	+11.582%	3	6,955	-17.754%
2026-03-03	15.8000	15.8000	15.8000	15.8000	-10.227%	2	6,956	-8.228%
2026-02-27	17.6000	17.6000	17.6000	17.6000	+1.734%	1	6,956	-17.614%
2026-02-24	17.3000	17.3000	17.3000	17.3000	+6.135%	2	6,956	-16.185%
2026-02-10	16.3000	16.3000	16.3000	16.3000	+0.617%	1	6,956	-11.043%
2026-02-09	16.3200	16.3200	16.2000	16.2000	-2.115%	3	6,957	-10.494%
2026-02-06	16.5500	16.5500	16.5500	16.5500	+3.438%	1	6,957	-12.387%
2026-02-05	15.5000	16.0000	15.5000	16.0000	+16.195%	7	6,957	-9.375%
2026-02-04	12.7000	13.7700	12.7000	13.7700	+28.093%	36	6,958	+5.301%
2026-01-29	10.8000	10.8000	10.7500	10.7500	0.000%	16	6,968	+34.884%
2026-01-28	10.9000	10.9000	10.7500	10.7500	-7.725%	18	6,968	+34.884%
2026-01-27	12.2500	12.2500	11.6500	11.6500	+4.018%	11	6,968	+24.464%
2026-01-23	11.2000	11.2000	11.2000	11.2000	+6.667%	1	6,968	+29.464%
2026-01-21	10.5000	10.5000	10.5000	10.5000	-7.080%	5	6,968	+38.095%
2026-01-20	10.9500	11.3000	10.6000	11.3000	-8.797%	18	6,968	+28.319%
2026-01-12	12.6100	12.6100	12.3900	12.3900	+1.975%	3	6,968	+17.030%
2026-01-09	12.1500	12.1500	12.1500	12.1500	-6.538%	2	6,969	+19.342%
2026-01-07	12.2500	13.0000	12.2500	13.0000	+17.117%	2	6,969	+11.538%
2026-01-06	11.1000	11.1000	11.1000	11.1000	+18.717%	31	6,970	+30.631%
2026-01-05	9.5500	9.5500	9.3500	9.3500	-9.311%	5	6,971	+55.080%
2026-01-02	10.1200	10.3100	10.1200	10.3100	+0.097%	3	6,971	+40.640%
2025-12-30	10.1500	10.3000	10.1500	10.3000	-3.918%	3	6,971	+40.777%
2025-12-22	10.6500	10.7200	10.6500	10.7200	+2.095%	85	6,971	+35.261%
2025-12-19	10.0000	10.5000	9.9000	10.5000	+3.858%	4	7,036	+38.095%
2025-12-18	10.0600	10.1100	10.0600	10.1100	-4.171%	3	7,035	+43.422%
2025-12-17	10.5000	10.7000	10.5000	10.5500	+5.500%	8	7,035	+37.441%
2025-12-16	10.3000	10.3000	10.0000	10.0000	-9.502%	7	7,035	+45.000%
2025-12-15	10.4000	11.0500	10.3500	11.0500	+20.109%	20	7,035	+31.222%
2025-12-12	9.0000	9.5000	9.0000	9.2000	+8.235%	12	7,035	+57.609%
2025-12-10	7.8000	8.5000	7.8000	8.5000	+8.280%	9	7,034	+70.588%
2025-12-09	8.0000	8.0000	7.8500	7.8500	-10.795%	4	7,027	+84.713%
2025-12-08	9.0500	9.0500	8.8000	8.8000	-2.222%	2	7,027	+64.773%
2025-12-05	8.7500	9.1500	8.7500	9.0000	+1.124%	16	7,027	+61.111%
2025-12-04	8.2000	9.0500	8.2000	8.9000	+7.879%	20	7,027	+62.921%
2025-12-03	7.6500	8.5500	7.6500	8.2500	+26.534%	11	7,027	+75.758%
2025-12-02	6.6500	6.7500	6.5200	6.5200	-6.187%	12	7,027	+122.393%
2025-12-01	6.9500	6.9500	6.9500	6.9500	0.000%	2	7,027	+108.633%
2025-11-26	7.0000	7.1000	6.9500	6.9500	-1.418%	9	7,022	+108.633%
2025-11-25	6.7500	7.1000	6.7500	7.0500	+25.893%	10	7,022	+105.674%
2025-11-24	5.9500	6.7400	5.6000	5.6000	+3.704%	12	7,025	+158.929%
2025-11-21	5.4000	5.6500	5.2800	5.4000	+0.935%	713	7,027	+168.519%
2025-11-20	5.1000	5.3500	5.1000	5.3500	+3.883%	504	6,353	+171.028%
2025-11-19	5.4600	5.4600	5.1500	5.1500	-18.254%	3	5,853	+181.553%
2025-11-17	5.7000	6.3000	5.7000	6.3000	+12.299%	4	5,853	+130.159%
2025-11-14	6.1700	6.1700	5.6100	5.6100	-22.514%	3	5,853	+158.467%
2025-11-13	7.2000	7.6600	7.2000	7.2400	+0.556%	42	5,853	+100.276%
2025-11-12	7.0000	7.5000	7.0000	7.2000	+9.091%	81	5,863	+101.389%
2025-11-11	6.3000	6.6000	6.1000	6.6000	+9.635%	23	5,888	+119.697%
2025-11-10	5.8500	6.0500	5.7500	6.0200	+5.614%	18	5,893	+140.864%
2025-11-07	5.7500	5.9600	5.6400	5.7000	+2.703%	53	5,908	+154.386%
2025-11-06	5.6600	5.7000	5.2500	5.5500	+0.362%	101	5,920	+161.261%
2025-11-05	5.6000	5.6200	5.5000	5.5300	+5.939%	23	5,968	+162.206%
2025-11-04	5.0600	5.7000	4.5000	5.2200	-5.091%	63	5,968	+177.778%
2025-11-03	5.3000	5.6000	5.2000	5.5000	0.000%	632	5,360	+163.636%
2025-10-31	5.2500	5.7000	5.0000	5.5000	+4.762%	218	5,360	+163.636%
2025-10-30	4.6900	5.3900	4.4000	5.2500	+40.000%	304	5,300	+176.190%
2025-10-29	3.8200	4.0500	3.7500	3.7500	-2.597%	230	5,116	+286.667%
2025-10-28	3.9000	4.0000	3.8000	3.8500	-4.938%	219	4,899	+276.623%
2025-10-27	4.2800	4.2800	3.8500	4.0500	-7.955%	6,419	958	+258.025%
2025-10-24	4.4000	4.4000	4.3000	4.4000	+2.326%	5	958	+229.545%
2025-10-23	4.6000	4.6000	4.3000	4.3000	-13.481%	14	955	+237.209%
2025-10-22	4.9000	5.0700	4.6100	4.9700	+8.279%	74	948	+191.751%
2025-10-21	4.3700	4.8000	4.2500	4.5900	+6.250%	5	965	+215.904%
2025-10-20	4.4500	4.5200	4.3200	4.3200	+0.465%	60	965	+235.648%
2025-10-17	4.3500	4.3500	4.3000	4.3000	-2.273%	7	1,009	+237.209%
2025-10-16	4.3000	4.5000	4.3000	4.4000	-1.124%	38	1,007	+229.545%
2025-10-15	4.5000	4.8000	4.4500	4.4500	+1.136%	16	1,004	+225.843%
2025-10-14	4.4500	4.5000	4.4000	4.4000	+1.149%	10	1,011	+229.545%
2025-10-13	4.8400	4.8400	4.3000	4.3500	-10.309%	64	1,004	+233.333%
2025-10-10	4.8000	5.0500	4.5500	4.8500	-3.960%	31	965	+198.969%
2025-10-09	5.1100	5.4000	5.0000	5.0500	+1.000%	33	938	+187.129%
2025-10-08	5.1000	5.1500	4.9300	5.0000	+0.604%	35	910	+190.000%
2025-10-07	5.1500	5.2500	4.9000	4.9700	-5.333%	146	800	+191.751%
2025-10-06	5.5300	5.8500	5.1500	5.2500	-5.405%	135	800	+176.190%
2025-10-03	5.4500	5.9800	5.0500	5.5500	+4.717%	341	702	+161.261%
2025-10-02	5.8000	5.8000	5.3000	5.3000	-20.659%	5	400	+173.585%
2025-10-01	6.6800	6.6800	6.6800	6.6800	+38.877%	1	398	+117.066%
2025-09-30	4.5000	4.8100	4.5000	4.8100	+13.176%	12	398	+201.455%
2025-09-29	4.3000	4.6000	4.2500	4.2500	+1.190%	67	399	+241.176%
2025-09-26	4.1600	4.2000	4.0900	4.2000	+7.692%	6	360	+245.238%
2025-09-25	4.3500	4.3500	3.8000	3.9000	-9.513%	31	358	+271.795%
2025-09-24	4.4700	4.5500	4.3100	4.3100	-12.929%	114	354	+236.427%
2025-09-23	4.9500	4.9500	4.9500	4.9500	+3.125%	10	245	+192.929%
2025-09-22	4.8000	4.8000	4.8000	4.8000	-3.030%	12	245	+202.083%
2025-09-19	5.0200	5.0200	4.9300	4.9500	-3.696%	9	245	+192.929%
2025-09-18	5.2500	5.2500	5.1200	5.1400	-6.545%	103	244	+182.101%
2025-09-16	5.6500	5.6500	5.5000	5.5000	-10.569%	36	250	+163.636%
2025-09-10	6.0500	6.1500	6.0500	6.1500	-2.381%	28	215	+135.772%
2025-09-09	6.1500	6.3000	6.1500	6.3000	+10.526%	80	189	+130.159%
2025-09-08	5.7000	5.7000	5.7000	5.7000	-5.785%	1	124	+154.386%
2025-09-05	6.1000	6.1000	6.0500	6.0500	+3.952%	66	123	+139.669%
2025-09-04	5.8200	5.8200	5.8200	5.8200	-9.063%	2	99	+149.141%
2025-08-26	6.4000	6.4000	6.4000	6.4000	+4.065%	3	96	+126.563%
2025-08-25	6.1500	6.1500	6.1500	6.1500	-12.766%	1	96	+135.772%
2025-08-22	7.0500	7.0500	7.0500	7.0500	-2.759%	15	95	+105.674%
2025-08-18	7.2500	7.2500	7.2500	7.2500	-1.361%	2	95	+100.000%
2025-08-15	7.1000	7.3500	7.1000	7.3500	+10.526%	5	96	+97.279%
2025-08-13	6.6500	6.6500	6.6500	6.6500	+20.036%	1	93	+118.045%
2025-08-08	5.5500	5.5500	5.5400	5.5400	+2.974%	2	92	+161.733%
2025-08-06	5.3400	5.3800	5.3400	5.3800	-4.779%	2	90	+169.517%
2025-08-05	5.7500	5.7500	5.6500	5.6500	+1.986%	3	89	+156.637%
2025-08-04	4.9500	5.5400	4.8000	5.5400	+18.376%	75	88	+161.733%
2025-08-01	4.8000	4.8000	4.6800	4.6800	+28.219%	17	85	+209.829%
2025-07-31	5.3500	5.4700	3.6500	3.6500	-47.857%	85	83	+297.260%
2025-07-28	7.0000	7.0000	7.0000	7.0000	-11.392%	3	33	+107.143%
2025-07-23	7.5200	7.9500	7.5200	7.9000	+5.756%	3	30	+83.544%
2025-07-22	7.3400	7.5700	7.3400	7.4700	+10.015%	15	27	+94.110%
2025-07-21	6.7000	6.7900	6.7000	6.7900	+1.343%	2	12	+113.549%
2025-07-11	6.7000	6.7000	6.7000	6.7000	+2.290%	1	12	+116.418%
2025-07-08	6.5500	6.5500	6.5500	6.5500	-0.456%	3	11	+121.374%
2025-07-07	6.5800	6.5800	6.5800	6.5800	-4.638%	3	14	+120.365%
2025-07-02	6.7400	6.9000	6.7400	6.9000	+11.290%	2	12	+110.145%
2025-06-30	6.1600	6.4300	6.1600	6.2000	-12.676%	10	12	+133.871%
2025-06-17	7.1500	7.1500	7.1000	7.1000	-0.699%	2	4	+104.225%
2025-06-16	7.1500	7.1500	7.1500	7.1500	-7.143%	1	2	+102.797%
2025-06-03	7.7000	7.7000	7.7000	7.7000	-3.750%	1	2	+88.312%
2025-06-02	7.7300	8.0000	7.7300	8.0000	0.000%	2	2	+81.250%