Dark

BMY20260918C47
BMY Sep 18 2026 47.00 Call (BMY260918C00047000)
option OPRA

EOD

Jul 21, 2026

13.57+13.083%(+1.57)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	13.5700	13.5700	13.5700	13.5700	+13.083%	1	5,117	0.000%
2026-07-13	12.0000	12.0000	12.0000	12.0000	+4.803%	1	5,118	+13.083%
2026-07-08	12.0000	12.0000	11.4000	11.4500	+15.307%	4	5,118	+18.515%
2026-07-01	9.9700	10.1400	9.9300	9.9300	-0.799%	5	5,120	+36.657%
2026-06-26	10.0100	10.0100	10.0100	10.0100	+29.161%	1	5,115	+35.564%
2026-06-18	8.5500	8.5500	7.7500	7.7500	-11.731%	3	5,113	+75.097%
2026-06-17	8.9500	8.9500	8.7800	8.7800	-4.565%	15	5,113	+54.556%
2026-06-16	9.2000	9.2000	9.2000	9.2000	-13.615%	9	5,121	+47.500%
2026-06-05	10.6500	10.6500	10.6500	10.6500	+8.673%	1	5,121	+27.418%
2026-06-04	9.8000	9.8000	9.8000	9.8000	+7.104%	1	5,121	+38.469%
2026-06-01	9.1500	9.1500	9.1500	9.1500	-11.509%	1	5,120	+48.306%
2026-05-29	10.3000	10.3400	10.3000	10.3400	-0.481%	7	5,119	+31.238%
2026-05-13	10.3900	10.3900	10.3900	10.3900	-18.574%	1	5,118	+30.606%
2026-05-01	12.5200	12.7600	12.5200	12.7600	+3.824%	2	5,118	+6.348%
2026-04-30	12.2900	12.2900	12.2900	12.2900	-5.462%	10	5,118	+10.415%
2026-04-23	13.0000	13.0000	13.0000	13.0000	-3.418%	2	5,128	+4.385%
2026-04-22	13.4600	13.4600	13.4600	13.4600	-2.322%	1	5,128	+0.817%
2026-04-20	13.7800	13.7800	13.7800	13.7800	-2.615%	1	5,128	-1.524%
2026-04-17	14.1500	14.1500	14.1500	14.1500	+13.655%	1	5,129	-4.099%
2026-04-08	12.4500	12.4500	12.4500	12.4500	-10.432%	1	5,129	+8.996%
2026-04-02	13.9000	13.9000	13.9000	13.9000	-8.432%	1	5,130	-2.374%
2026-04-01	15.1800	15.1800	15.1800	15.1800	+14.307%	1	5,130	-10.606%
2026-03-30	13.2800	13.2800	13.2800	13.2800	+7.705%	1	5,129	+2.184%
2026-03-26	12.3300	12.3300	12.3300	12.3300	+7.217%	1	5,129	+10.057%
2026-03-20	12.1500	12.2500	11.5000	11.5000	-16.058%	9	5,128	+18.000%
2026-03-09	13.7000	13.7000	13.7000	13.7000	+5.710%	7	5,121	-0.949%
2026-03-06	12.9600	12.9600	12.9600	12.9600	-17.714%	5	5,121	+4.707%
2026-02-27	15.7900	15.7900	15.7500	15.7500	+10.759%	16	5,126	-13.841%
2026-02-12	14.2200	14.2200	14.2200	14.2200	-1.592%	5	5,111	-4.571%
2026-02-10	14.3000	14.4500	14.3000	14.4500	+1.049%	2	5,111	-6.090%
2026-02-09	14.6000	14.6000	14.3000	14.3000	+4.762%	3	5,111	-5.105%
2026-02-05	13.2000	13.6500	12.2500	13.6500	+36.500%	8	5,112	-0.586%
2026-02-02	9.9000	10.0000	9.9000	10.0000	+5.820%	2	5,119	+35.700%
2026-01-28	9.6500	9.6500	9.3000	9.4500	-8.252%	51	5,121	+43.598%
2026-01-27	9.8000	10.3000	9.8000	10.3000	+15.991%	12	5,131	+31.748%
2026-01-21	8.8800	8.8800	8.8800	8.8800	-17.778%	1	5,143	+52.815%
2026-01-15	10.8000	10.8000	10.8000	10.8000	-0.552%	25	5,144	+25.648%
2026-01-12	10.8600	10.8600	10.8600	10.8600	+2.453%	2	5,169	+24.954%
2026-01-08	11.3000	11.3000	10.6000	10.6000	-4.072%	101	5,171	+28.019%
2026-01-07	11.2000	11.2000	10.5000	11.0500	+13.918%	112	5,171	+22.805%
2026-01-06	9.7000	9.7000	9.7000	9.7000	+22.940%	1	5,211	+39.897%
2026-01-05	7.8900	7.8900	7.8900	7.8900	-8.469%	2	5,212	+71.990%
2026-01-02	8.6200	8.6200	8.6200	8.6200	-0.920%	1	5,212	+57.425%
2025-12-30	8.7000	8.7000	8.7000	8.7000	-7.937%	3	5,213	+55.977%
2025-12-26	9.4500	9.4500	9.4500	9.4500	+3.279%	1	5,213	+43.598%
2025-12-24	9.2000	9.2000	9.1500	9.1500	+1.780%	32	5,244	+48.306%
2025-12-23	8.9900	8.9900	8.9900	8.9900	-0.222%	7	5,244	+50.945%
2025-12-19	8.9000	9.1000	8.9000	9.0100	+0.111%	19	5,251	+50.610%
2025-12-16	9.0000	9.0000	9.0000	9.0000	-2.174%	1	5,254	+50.778%
2025-12-15	8.7000	9.2000	8.7000	9.2000	+14.713%	35	5,254	+47.500%
2025-12-12	8.2500	8.2500	7.7000	8.0200	+11.389%	4	5,275	+69.202%
2025-12-10	6.8000	7.2000	6.8000	7.2000	+5.572%	2	5,274	+88.472%
2025-12-09	6.5000	6.8200	6.5000	6.8200	-10.026%	6	5,273	+98.974%
2025-12-08	7.5800	7.5800	7.5800	7.5800	-5.250%	2	5,278	+79.024%
2025-12-05	7.5600	8.0000	7.2000	8.0000	+8.108%	18	5,278	+69.625%
2025-12-04	7.3000	7.4000	7.2700	7.4000	+4.225%	3	5,274	+83.378%
2025-12-03	6.5500	7.1000	6.5500	7.1000	+18.333%	3	5,275	+91.127%
2025-11-28	6.0000	6.0000	6.0000	6.0000	-0.826%	10	5,276	+126.167%
2025-11-26	5.9300	6.0500	5.9300	6.0500	+0.833%	8	5,279	+124.298%
2025-11-25	5.8500	6.0000	5.8500	6.0000	+8.499%	6	5,279	+126.167%
2025-11-24	5.6000	5.6000	5.4000	5.5300	+22.889%	22	5,275	+145.389%
2025-11-21	4.4500	4.5000	4.3500	4.5000	+8.434%	305	5,276	+201.556%
2025-11-20	4.1500	4.1500	4.1500	4.1500	-20.192%	1	5,001	+226.988%
2025-11-18	5.2000	5.2000	5.2000	5.2000	+1.961%	1	5,001	+160.962%
2025-11-17	5.2500	5.2500	5.1000	5.1000	+5.155%	2	5,001	+166.078%
2025-11-14	5.0500	5.1000	4.8500	4.8500	-18.760%	44	5,002	+179.794%
2025-11-13	6.1000	6.5100	5.9700	5.9700	-5.238%	10	4,994	+127.303%
2025-11-12	6.2000	6.3000	6.0600	6.3000	+12.500%	34	5,001	+115.397%
2025-11-11	5.5500	5.6000	5.5000	5.6000	+21.739%	4	4,994	+142.321%
2025-11-10	4.7500	5.0500	4.6000	4.6000	-3.158%	64	4,992	+195.000%
2025-11-07	4.8500	4.8500	4.7500	4.7500	+4.167%	3	4,995	+185.684%
2025-11-06	4.5800	4.5800	4.4000	4.5600	+2.472%	20	4,994	+197.588%
2025-11-05	4.4500	4.4500	4.4500	4.4500	+3.488%	1	4,987	+204.944%
2025-11-04	4.5500	4.5500	4.1500	4.3000	-4.444%	47	4,988	+215.581%
2025-11-03	4.4000	4.5000	4.4000	4.5000	+5.140%	302	4,783	+201.556%
2025-10-31	4.5100	4.7500	4.2800	4.2800	-8.936%	12	4,783	+217.056%
2025-10-30	3.5000	4.7000	3.5000	4.7000	+49.206%	70	4,787	+188.723%
2025-10-29	3.0900	3.2500	3.0100	3.1500	-0.631%	86	4,743	+330.794%
2025-10-28	3.3000	3.3000	3.0500	3.1700	-5.373%	303	4,804	+328.076%
2025-10-27	3.3500	3.4000	3.2500	3.3500	-4.286%	6,044	656	+305.075%
2025-10-24	3.6500	3.6500	3.5000	3.5000	-1.961%	3	656	+287.714%
2025-10-23	3.6500	3.7000	3.5700	3.5700	-15.000%	6	657	+280.112%
2025-10-22	4.0000	4.2300	4.0000	4.2000	+11.406%	11	653	+223.095%
2025-10-21	3.7700	3.7700	3.7700	3.7700	+4.722%	1	660	+259.947%
2025-10-20	3.6000	3.6000	3.6000	3.6000	-3.485%	7	661	+276.944%
2025-10-17	3.5000	3.7300	3.5000	3.7300	-1.842%	4	665	+263.807%
2025-10-16	3.8000	3.8000	3.8000	3.8000	-2.564%	1	667	+257.105%
2025-10-15	3.9000	3.9000	3.9000	3.9000	+1.299%	2	666	+247.949%
2025-10-14	3.6000	3.8500	3.6000	3.8500	+2.667%	5	668	+252.468%
2025-10-13	3.7300	3.8000	3.7000	3.7500	-3.846%	4	663	+261.867%
2025-10-10	4.0500	4.3500	3.5000	3.9000	-10.345%	13	663	+247.949%
2025-10-09	4.3500	4.3500	4.3500	4.3500	+2.353%	10	663	+211.954%
2025-10-08	4.2000	4.2500	4.2000	4.2500	+3.659%	3	673	+219.294%
2025-10-07	4.3500	4.5500	4.0500	4.1000	-6.818%	28	662	+230.976%
2025-10-06	4.7000	4.8100	4.3500	4.4000	-2.222%	25	662	+208.409%
2025-10-03	4.7600	5.0500	4.2000	4.5000	-4.661%	288	647	+201.556%
2025-10-02	4.8200	4.8200	4.7200	4.7200	-20.938%	2	375	+187.500%
2025-10-01	4.9100	5.9700	4.9100	5.9700	+49.250%	19	374	+127.303%
2025-09-30	4.0500	4.0500	4.0000	4.0000	+18.694%	5	381	+239.250%
2025-09-26	3.3700	3.3700	3.3700	3.3700	+4.334%	2	381	+302.671%
2025-09-25	3.2300	3.2300	3.2300	3.2300	-13.867%	5	381	+320.124%
2025-09-24	3.7000	3.7500	3.7000	3.7500	-2.850%	9	381	+261.867%
2025-09-23	4.1000	4.1200	3.8600	3.8600	-2.030%	12	382	+251.554%
2025-09-22	3.9700	3.9700	3.9400	3.9400	-3.902%	13	381	+244.416%
2025-09-19	4.0800	4.1000	4.0800	4.1000	-6.818%	10	380	+230.976%
2025-09-18	4.4300	4.4300	4.4000	4.4000	-6.977%	27	371	+208.409%
2025-09-16	4.7500	4.7500	4.7300	4.7300	-0.211%	31	344	+186.892%
2025-09-15	4.7400	4.7400	4.7400	4.7400	-2.268%	12	327	+186.287%
2025-09-12	4.8500	4.8500	4.8500	4.8500	-8.491%	1	315	+179.794%
2025-09-09	5.0500	5.3000	5.0500	5.3000	+13.978%	41	315	+156.038%
2025-09-08	4.6300	4.7000	4.6300	4.6500	-9.709%	69	276	+191.828%
2025-09-05	5.1500	5.1500	5.1500	5.1500	+2.183%	17	279	+163.495%
2025-09-04	5.0400	5.0400	5.0400	5.0400	-7.353%	1	279	+169.246%
2025-09-03	5.4400	5.4400	5.4400	5.4400	+7.723%	1	278	+149.449%
2025-08-28	5.0500	5.0500	5.0500	5.0500	-5.959%	1	277	+168.713%
2025-08-26	5.4000	5.4000	5.3700	5.3700	-2.364%	2	275	+152.700%
2025-08-25	5.5000	5.5000	5.5000	5.5000	-8.333%	4	275	+146.727%
2025-08-19	6.0000	6.0000	6.0000	6.0000	+1.695%	5	271	+126.167%
2025-08-15	5.9000	5.9000	5.9000	5.9000	+1.375%	1	266	+130.000%
2025-08-14	5.8200	5.8200	5.8200	5.8200	+14.118%	2	266	+133.162%
2025-08-12	5.0500	5.1000	5.0500	5.1000	+8.051%	26	272	+166.078%
2025-08-11	4.6000	4.7200	4.6000	4.7200	-0.632%	4	246	+187.500%
2025-08-08	4.5500	4.8500	4.5500	4.7500	0.000%	62	242	+185.684%
2025-08-05	4.7500	4.7500	4.6500	4.7500	+14.458%	7	180	+185.684%
2025-08-04	4.1500	4.1500	4.1500	4.1500	+1.220%	6	173	+226.988%
2025-08-01	4.1000	4.1000	4.1000	4.1000	+3.797%	7	167	+230.976%
2025-07-31	4.4500	4.4500	3.9500	3.9500	-27.523%	2	160	+243.544%
2025-07-30	5.5500	5.5500	5.4500	5.4500	-3.540%	9	158	+148.991%
2025-07-29	5.6500	5.6500	5.6500	5.6500	-1.739%	19	150	+140.177%
2025-07-16	5.7500	5.7500	5.7500	5.7500	+5.505%	27	131	+136.000%
2025-07-15	5.5000	5.5000	5.4500	5.4500	-4.386%	20	104	+148.991%
2025-07-11	5.7000	5.7000	5.7000	5.7000	-13.636%	2	84	+138.070%
2025-07-10	6.1000	6.6000	6.1000	6.6000	+7.317%	6	82	+105.606%
2025-07-09	6.1500	6.1500	6.1500	6.1500	+7.895%	5	77	+120.650%
2025-07-08	5.7000	5.7000	5.7000	5.7000	0.000%	1	72	+138.070%
2025-07-07	5.2400	5.7000	5.2400	5.7000	+4.779%	3	72	+138.070%
2025-06-30	5.1500	5.4400	5.1500	5.4400	-0.183%	2	71	+149.449%
2025-06-26	5.5000	5.5000	5.4500	5.4500	0.000%	15	71	+148.991%
2025-06-25	5.3400	5.4500	5.3400	5.4500	-0.909%	11	59	+148.991%
2025-06-23	5.9300	5.9300	5.5000	5.5000	-4.014%	63	53	+146.727%
2025-06-18	5.7300	5.7300	5.7300	5.7300	0.000%	2	0	+136.824%