Dark

BMY20260918C50
BMY Sep 18 2026 50.00 Call (BMY260918C00050000)
option OPRA

EOD

Jul 17, 2026

12.50+21.951%(+2.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	11.3700	12.5000	11.3700	12.5000	+21.951%	3	2,641	0.000%
2026-07-16	9.8900	10.2500	9.8200	10.2500	+20.588%	73	2,641	+21.951%
2026-07-14	8.5000	8.5000	8.5000	8.5000	-2.523%	1	2,710	+47.059%
2026-07-13	8.7200	8.7200	8.7200	8.7200	+3.195%	1	2,709	+43.349%
2026-07-10	8.5000	8.5000	8.4500	8.4500	-1.744%	4	2,709	+47.929%
2026-07-09	8.6000	8.6000	8.6000	8.6000	-1.714%	1	2,707	+45.349%
2026-07-08	8.7500	8.7500	8.7500	8.7500	+10.063%	3	2,707	+42.857%
2026-07-06	8.2500	8.2500	7.9500	7.9500	-6.471%	2	2,710	+57.233%
2026-07-02	8.5000	8.5000	8.5000	8.5000	+19.550%	8	2,710	+47.059%
2026-07-01	7.3000	7.3500	7.1100	7.1100	-14.440%	8	2,710	+75.809%
2026-06-30	8.7500	8.7500	8.3000	8.3100	+1.714%	14	2,709	+50.421%
2026-06-29	8.1700	8.1700	8.1700	8.1700	+23.788%	1	2,721	+52.999%
2026-06-25	6.6500	6.6500	6.6000	6.6000	+3.125%	10	2,721	+89.394%
2026-06-23	6.3000	6.4000	6.3000	6.4000	+20.755%	156	2,731	+95.313%
2026-06-18	6.1000	6.1000	5.2300	5.3000	-19.084%	10	2,881	+135.849%
2026-06-17	6.9000	7.0200	6.5500	6.5500	-5.620%	31	2,881	+90.840%
2026-06-16	7.2000	7.2000	6.8700	6.9400	-9.043%	27	2,866	+80.115%
2026-06-15	7.5100	7.6300	7.5100	7.6300	-6.034%	18	2,852	+63.827%
2026-06-11	8.1200	8.1200	8.1200	8.1200	+7.407%	1	2,834	+53.941%
2026-06-10	7.5000	7.5600	7.5000	7.5600	-1.305%	2	2,834	+65.344%
2026-06-08	7.6600	7.6600	7.6600	7.6600	-11.445%	1	2,835	+63.185%
2026-06-05	8.6500	8.6500	8.6500	8.6500	+17.687%	1	2,836	+44.509%
2026-06-04	7.4200	7.4200	7.3500	7.3500	+17.600%	6	2,836	+70.068%
2026-06-03	6.2500	6.2500	6.2500	6.2500	+4.167%	1	2,830	+100.000%
2026-06-02	6.0000	6.0000	6.0000	6.0000	-5.363%	1	2,829	+108.333%
2026-06-01	7.7500	7.7500	6.3400	6.3400	-39.038%	35	2,830	+97.161%
2026-05-22	10.2100	10.4000	10.2100	10.4000	+2.970%	17	2,861	+20.192%
2026-05-21	10.1000	10.1000	10.1000	10.1000	+2.227%	1	2,861	+23.762%
2026-05-20	10.0200	10.0200	9.8800	9.8800	+15.017%	7	2,861	+26.518%
2026-05-18	8.0500	8.6200	8.0500	8.5900	+6.974%	3	2,861	+45.518%
2026-05-14	7.9900	8.0300	7.9900	8.0300	+8.514%	6	2,861	+55.666%
2026-05-13	7.4000	7.4000	7.4000	7.4000	+3.497%	3	2,858	+68.919%
2026-05-11	7.7500	7.7500	7.1500	7.1500	-6.536%	13	2,858	+74.825%
2026-05-08	7.7100	7.7500	7.6500	7.6500	-0.778%	4	2,861	+63.399%
2026-05-07	7.6500	7.8500	7.3500	7.7100	-4.224%	10	2,861	+62.127%
2026-05-06	8.3100	8.3100	8.0000	8.0500	-4.959%	7	2,856	+55.280%
2026-05-05	8.6700	8.6700	8.4700	8.4700	-4.831%	4	2,855	+47.580%
2026-05-04	8.9000	8.9000	8.9000	8.9000	-13.171%	2	2,859	+40.449%
2026-05-01	10.1100	10.2500	10.1100	10.2500	-10.870%	6	2,855	+21.951%
2026-04-30	11.5000	11.5000	11.5000	11.5000	+15.000%	1	2,855	+8.696%
2026-04-27	10.0000	10.0000	10.0000	10.0000	-3.195%	5	2,855	+25.000%
2026-04-24	9.8000	10.3300	9.8000	10.3300	-3.996%	5	2,850	+21.007%
2026-04-22	10.7600	10.7600	10.7600	10.7600	+0.280%	1	2,855	+16.171%
2026-04-21	10.7300	10.7300	10.7300	10.7300	+14.514%	1	2,856	+16.496%
2026-04-15	9.3700	9.3700	9.3700	9.3700	-6.951%	1	2,856	+33.404%
2026-04-14	10.3000	10.3000	10.0700	10.0700	-3.452%	4	2,855	+24.131%
2026-04-08	10.0200	10.4300	10.0200	10.4300	-5.866%	3	2,856	+19.847%
2026-04-06	11.1100	11.1100	11.0800	11.0800	-12.063%	21	2,856	+12.816%
2026-04-01	12.6000	12.6000	12.6000	12.6000	+9.565%	1	2,877	-0.794%
2026-03-31	11.4600	11.5000	11.4600	11.5000	+3.978%	11	2,877	+8.696%
2026-03-30	10.7000	11.0600	10.7000	11.0600	+7.483%	5	2,885	+13.020%
2026-03-27	10.2900	10.2900	10.2900	10.2900	-3.380%	2	2,885	+21.477%
2026-03-26	10.6500	10.6500	10.6500	10.6500	+16.648%	1	2,885	+17.371%
2026-03-24	9.0200	9.1300	9.0200	9.1300	-0.653%	12	2,885	+36.911%
2026-03-20	9.9200	9.9500	9.1300	9.1900	-14.112%	19	2,893	+36.017%
2026-03-19	10.7000	10.7000	10.7000	10.7000	0.000%	1	2,877	+16.822%
2026-03-18	10.7000	10.7000	10.7000	10.7000	-1.473%	1	2,876	+16.822%
2026-03-16	10.5800	10.8600	10.4700	10.8600	+3.923%	15	2,875	+15.101%
2026-03-12	10.6700	10.6700	10.4500	10.4500	-7.111%	2	2,860	+19.617%
2026-03-09	11.2500	11.2500	11.2500	11.2500	0.000%	2	2,859	+11.111%
2026-03-06	11.2500	11.2500	11.2500	11.2500	-4.092%	10	2,859	+11.111%
2026-03-05	11.8100	12.0000	11.7300	11.7300	-11.805%	17	2,858	+6.564%
2026-03-04	13.0300	13.3000	13.0300	13.3000	+3.502%	7	2,855	-6.015%
2026-03-03	12.0000	12.8500	11.8500	12.8500	-6.204%	359	2,855	-2.724%
2026-03-02	13.4000	13.7000	13.4000	13.7000	+12.943%	2	2,505	-8.759%
2026-02-26	12.1300	12.1300	12.1300	12.1300	-3.347%	10	2,506	+3.050%
2026-02-25	12.7500	12.7500	12.2500	12.5500	+0.642%	10	2,508	-0.398%
2026-02-24	12.9000	13.0000	12.4700	12.4700	+0.483%	17	2,508	+0.241%
2026-02-23	12.1300	12.4100	11.6500	12.4100	+4.286%	5	2,499	+0.725%
2026-02-20	11.8500	11.9000	11.8500	11.9000	+8.182%	3	2,500	+5.042%
2026-02-19	11.0000	11.0000	11.0000	11.0000	-1.786%	2	2,502	+13.636%
2026-02-18	11.2000	11.2000	11.2000	11.2000	-5.085%	1	2,502	+11.607%
2026-02-13	11.8000	11.8000	11.8000	11.8000	+1.288%	1	2,502	+5.932%
2026-02-12	11.6500	11.6500	11.6500	11.6500	-4.115%	3	2,502	+7.296%
2026-02-10	12.1000	12.1500	12.1000	12.1500	-6.538%	21	2,499	+2.881%
2026-02-06	11.4500	13.2000	11.4500	13.0000	+18.182%	22	2,479	-3.846%
2026-02-05	10.1000	11.9000	9.9000	11.0000	+16.649%	2,135	2,479	+13.636%
2026-02-04	9.4300	9.4300	9.4300	9.4300	+11.334%	1	2,679	+32.556%
2026-02-03	8.5700	8.5700	8.4700	8.4700	+6.541%	3	2,679	+47.580%
2026-02-02	7.9500	7.9500	7.9500	7.9500	+9.959%	1	2,682	+57.233%
2026-01-28	7.6000	7.6000	7.2300	7.2300	-8.712%	6	2,681	+72.891%
2026-01-27	7.9200	7.9200	7.9200	7.9200	+4.074%	20	2,676	+57.828%
2026-01-26	7.6100	7.6100	7.6100	7.6100	-2.059%	1	2,676	+64.258%
2026-01-22	7.9500	7.9500	7.7700	7.7700	+7.172%	16	2,676	+60.875%
2026-01-21	6.9500	7.2500	6.9500	7.2500	-2.815%	8	2,683	+72.414%
2026-01-20	7.0100	7.4600	7.0100	7.4600	-6.164%	7	2,676	+67.560%
2026-01-16	8.8400	8.8400	7.9500	7.9500	-3.402%	31	2,674	+57.233%
2026-01-15	8.2300	8.2300	8.2300	8.2300	-9.560%	2	2,674	+51.883%
2026-01-14	8.6000	9.1500	8.6000	9.1000	+7.059%	23	2,674	+37.363%
2026-01-13	8.5000	8.5000	8.5000	8.5000	0.000%	1	2,668	+47.059%
2026-01-09	8.5000	8.5000	8.5000	8.5000	+0.711%	1	2,668	+47.059%
2026-01-08	9.0000	9.0000	8.4400	8.4400	-7.760%	31	2,668	+48.104%
2026-01-07	8.7000	9.1500	8.5000	9.1500	+23.649%	39	2,669	+36.612%
2026-01-06	7.6000	7.6000	7.4000	7.4000	+20.325%	2	2,681	+68.919%
2026-01-05	6.1500	6.1500	5.9000	6.1500	-9.426%	11	2,681	+103.252%
2026-01-02	6.7500	6.7900	6.6500	6.7900	+0.593%	9	2,684	+84.094%
2025-12-31	6.8000	6.8000	6.7500	6.7500	-1.460%	2	2,689	+85.185%
2025-12-30	6.8000	6.8500	6.7500	6.8500	-2.975%	13	2,689	+82.482%
2025-12-29	7.3500	7.3500	7.0600	7.0600	-1.944%	2	2,688	+77.054%
2025-12-26	7.3000	7.3700	7.2000	7.2000	-1.774%	6	2,686	+73.611%
2025-12-24	7.2500	7.3600	7.2500	7.3300	+4.714%	7	2,685	+70.532%
2025-12-23	7.1600	7.3000	7.0000	7.0000	-6.040%	21	2,685	+78.571%
2025-12-22	7.2000	7.4500	7.1600	7.4500	+3.472%	41	2,679	+67.785%
2025-12-19	7.1500	7.8000	7.1400	7.2000	+6.195%	21	2,678	+73.611%
2025-12-18	6.6500	6.8500	6.6500	6.7800	-3.830%	9	2,664	+84.366%
2025-12-17	7.2500	7.2500	7.0500	7.0500	-0.704%	24	2,665	+77.305%
2025-12-16	7.4200	7.4200	7.0900	7.1000	-3.401%	5	2,665	+76.056%
2025-12-15	7.0500	7.3500	7.0500	7.3500	+17.225%	15	2,667	+70.068%
2025-12-12	6.0000	6.2700	5.9000	6.2700	+21.277%	34	2,675	+99.362%
2025-12-11	5.2800	5.3000	5.1700	5.1700	-6.847%	38	2,676	+141.779%
2025-12-10	5.4000	5.5500	5.3400	5.5500	+6.731%	30	2,685	+125.225%
2025-12-09	5.2500	5.2500	5.0600	5.2000	-11.864%	23	2,674	+140.385%
2025-12-08	5.8000	6.1000	5.8000	5.9000	0.000%	18	2,680	+111.864%
2025-12-05	5.2600	6.1600	5.2600	5.9000	-1.503%	14	2,675	+111.864%
2025-12-04	5.3000	5.9900	5.3000	5.9900	+9.908%	433	2,834	+108.681%
2025-12-03	5.0500	5.5000	4.6000	5.4500	+21.111%	79	2,763	+129.358%
2025-12-01	4.8000	4.8000	4.5000	4.5000	-1.099%	5	2,817	+177.778%
2025-11-28	4.6700	4.6700	4.5500	4.5500	-1.087%	27	2,819	+174.725%
2025-11-26	4.7000	4.7000	4.5000	4.6000	+2.222%	29	2,828	+171.739%
2025-11-25	4.5900	4.6000	4.4300	4.5000	+9.756%	16	2,828	+177.778%
2025-11-24	4.0000	4.1000	4.0000	4.1000	+29.338%	5	2,827	+204.878%
2025-11-21	3.3500	3.3500	3.1700	3.1700	+0.635%	204	2,831	+294.322%
2025-11-20	3.3500	3.3500	3.1500	3.1500	-7.353%	42	2,717	+296.825%
2025-11-19	3.4000	3.4000	3.4000	3.4000	-15.000%	2	2,712	+267.647%
2025-11-18	3.9500	4.0000	3.9500	4.0000	+1.266%	14	2,714	+212.500%
2025-11-17	3.9500	3.9500	3.9500	3.9500	+4.497%	1	2,728	+216.456%
2025-11-14	3.7000	3.9700	3.7000	3.7800	-20.421%	2,016	2,728	+230.688%
2025-11-13	4.5500	5.0500	4.5500	4.7500	+4.396%	47	2,157	+163.158%
2025-11-12	4.7500	4.8500	4.5500	4.5500	+8.333%	46	2,197	+174.725%
2025-11-11	4.0000	4.3000	3.8000	4.2000	+13.514%	68	2,224	+197.619%
2025-11-10	3.7000	3.7500	3.4500	3.7000	+2.778%	26	2,240	+237.838%
2025-11-07	3.5300	3.6800	3.4900	3.6000	+4.348%	15	2,247	+247.222%
2025-11-06	3.4000	3.4500	3.4000	3.4500	+1.471%	8	2,261	+262.319%
2025-11-05	3.1800	3.5000	2.8500	3.4000	+13.333%	212	2,264	+267.647%
2025-11-04	3.3000	3.3300	3.0000	3.0000	-11.765%	36	2,426	+316.667%
2025-11-03	3.3000	3.4000	3.1000	3.4000	0.000%	7	2,427	+267.647%
2025-10-31	3.3500	3.4600	3.3500	3.4000	-1.449%	103	2,427	+267.647%
2025-10-30	2.8500	3.4500	2.8500	3.4500	+46.809%	214	2,431	+262.319%
2025-10-29	2.2000	2.4000	2.2000	2.3500	-6.000%	34	2,400	+431.915%
2025-10-28	2.4500	2.5000	2.2000	2.5000	-0.398%	171	2,378	+400.000%
2025-10-27	2.5000	2.5300	2.3500	2.5100	-3.831%	1,281	1,041	+398.008%
2025-10-24	2.6500	2.6500	2.6100	2.6100	-0.760%	2	1,041	+378.927%
2025-10-23	2.8000	2.8000	2.6300	2.6300	-12.333%	77	1,041	+375.285%
2025-10-22	3.1000	3.1600	3.0000	3.0000	+1.695%	43	1,023	+316.667%
2025-10-21	2.9500	2.9500	2.9500	2.9500	+9.259%	1	998	+323.729%
2025-10-20	2.7000	2.7700	2.7000	2.7000	0.000%	19	998	+362.963%
2025-10-17	2.6600	2.7000	2.6000	2.7000	+0.746%	85	983	+362.963%
2025-10-16	2.7400	2.7800	2.6800	2.6800	-3.943%	96	985	+366.418%
2025-10-15	2.9200	2.9400	2.7500	2.7900	0.000%	8	987	+348.029%
2025-10-14	2.7500	2.7900	2.7500	2.7900	+3.333%	10	985	+348.029%
2025-10-13	2.7500	2.9000	2.7000	2.7000	-6.897%	28	983	+362.963%
2025-10-10	3.0000	3.0100	2.9000	2.9000	-10.769%	16	985	+331.034%
2025-10-09	3.2500	3.3000	3.2500	3.2500	+4.839%	4	977	+284.615%
2025-10-08	3.1500	3.2500	3.1000	3.1000	0.000%	16	976	+303.226%
2025-10-07	3.4000	3.4000	3.0500	3.1000	-4.025%	108	895	+303.226%
2025-10-06	3.4500	3.4500	3.2300	3.2300	-7.714%	74	895	+286.997%
2025-10-03	3.3000	3.8500	3.1500	3.5000	+3.858%	284	868	+257.143%
2025-10-02	3.8500	3.9000	3.3000	3.3700	-15.750%	44	699	+270.920%
2025-10-01	3.7000	4.6000	3.7000	4.0000	+33.333%	113	683	+212.500%
2025-09-30	2.6000	3.0500	2.6000	3.0000	+17.188%	48	701	+316.667%
2025-09-29	2.5800	2.8000	2.5100	2.5600	+3.644%	97	735	+388.281%
2025-09-26	2.3000	2.4700	2.2600	2.4700	+8.333%	87	640	+406.073%
2025-09-25	2.2600	2.2800	2.2600	2.2800	-12.308%	2	569	+448.246%
2025-09-24	2.6300	2.6300	2.6000	2.6000	-10.035%	8	569	+380.769%
2025-09-23	2.9700	3.0500	2.8900	2.8900	-0.687%	28	569	+332.526%
2025-09-22	2.9100	2.9100	2.9100	2.9100	-1.020%	4	567	+329.553%
2025-09-19	3.1000	3.1000	2.9400	2.9400	-8.696%	3	563	+325.170%
2025-09-18	3.3000	3.3000	3.1300	3.2200	-6.667%	18	564	+288.199%
2025-09-17	3.6500	3.6500	3.4500	3.4500	-0.862%	2	556	+262.319%
2025-09-16	3.4800	3.4800	3.4800	3.4800	-1.972%	3	555	+259.195%
2025-09-12	4.0000	4.0000	3.5200	3.5500	-10.354%	34	552	+252.113%
2025-09-10	3.9500	3.9600	3.9500	3.9600	+1.799%	5	547	+215.657%
2025-09-09	3.8500	3.8900	3.8500	3.8900	+13.411%	2	543	+221.337%
2025-09-08	3.4600	3.4600	3.4300	3.4300	-13.165%	23	544	+264.431%
2025-09-05	3.8000	3.9500	3.8000	3.9500	+3.675%	49	544	+216.456%
2025-09-04	3.6900	3.8100	3.6900	3.8100	-8.413%	4	508	+228.084%
2025-09-03	4.1600	4.1600	4.1600	4.1600	+3.483%	2	506	+200.481%
2025-09-02	4.0200	4.0200	4.0200	4.0200	+6.069%	2	504	+210.945%
2025-08-28	3.7500	3.7900	3.7500	3.7900	-9.330%	31	502	+229.815%
2025-08-27	4.1500	4.2600	4.0600	4.1800	+5.823%	12	471	+199.043%
2025-08-26	4.1000	4.1000	3.9500	3.9500	-12.222%	78	459	+216.456%
2025-08-22	4.5200	4.5200	4.5000	4.5000	-4.255%	7	381	+177.778%
2025-08-21	4.9600	4.9600	4.7000	4.7000	-10.476%	6	374	+165.957%
2025-08-20	5.2500	5.2500	5.2500	5.2500	+8.247%	10	368	+138.095%
2025-08-15	4.7000	4.8500	4.7000	4.8500	+12.791%	41	359	+157.732%
2025-08-14	4.3000	4.3000	4.3000	4.3000	-5.077%	60	329	+190.698%
2025-08-13	4.2500	4.5300	4.2500	4.5300	+16.154%	68	378	+175.938%
2025-08-12	3.9000	3.9000	3.9000	3.9000	+8.333%	1	317	+220.513%
2025-08-11	3.6000	3.6000	3.6000	3.6000	-5.263%	1	317	+247.222%
2025-08-08	3.3300	3.8000	3.3000	3.8000	+14.114%	12	322	+228.947%
2025-08-06	3.4000	3.4000	3.3300	3.3300	-4.857%	14	321	+275.375%
2025-08-05	3.4300	3.6500	3.4300	3.5000	-0.568%	8	307	+257.143%
2025-08-04	3.1800	3.5200	3.1700	3.5200	+15.789%	67	305	+255.114%
2025-08-01	3.0400	3.0400	3.0400	3.0400	+13.433%	1	238	+311.184%
2025-07-31	3.1100	3.6500	2.6800	2.6800	-33.827%	70	238	+366.418%
2025-07-30	4.2500	4.2500	4.0500	4.0500	-5.814%	19	168	+208.642%
2025-07-29	4.3100	4.3100	4.3000	4.3000	-20.370%	13	168	+190.698%
2025-07-23	5.5800	5.5800	5.4000	5.4000	+7.784%	22	161	+131.481%
2025-07-22	4.9100	5.0100	4.9100	5.0100	+14.645%	15	158	+149.501%
2025-07-21	4.2800	4.3700	4.2800	4.3700	-9.711%	15	143	+186.041%
2025-07-17	4.8400	4.8400	4.8400	4.8400	+5.908%	5	143	+158.264%
2025-07-16	4.4600	4.5700	4.4600	4.5700	-4.593%	2	138	+173.523%
2025-07-14	5.0000	5.0000	4.7900	4.7900	+9.361%	6	137	+160.960%
2025-07-11	4.4000	4.4000	4.3800	4.3800	-7.400%	16	131	+185.388%
2025-07-09	4.7300	4.7300	4.7300	4.7300	+8.736%	1	115	+164.271%
2025-07-07	4.3500	4.3500	4.3500	4.3500	-1.136%	4	115	+187.356%
2025-07-02	4.4000	4.4000	4.4000	4.4000	+10.000%	11	119	+184.091%
2025-07-01	3.8900	4.0000	3.8900	4.0000	-2.913%	2	108	+212.500%
2025-06-30	4.1200	4.1200	4.1200	4.1200	+0.488%	1	107	+203.398%
2025-06-26	4.1800	4.2000	4.1000	4.1000	-4.206%	22	107	+204.878%
2025-06-25	4.2800	4.2800	4.2800	4.2800	-1.609%	2	90	+192.056%
2025-06-24	4.3500	4.3500	4.3500	4.3500	+2.353%	6	88	+187.356%
2025-06-23	4.3500	4.3500	4.2500	4.2500	-7.609%	44	82	+194.118%
2025-06-20	4.6000	4.6000	4.6000	4.6000	+5.747%	10	48	+171.739%
2025-06-18	4.5000	4.5000	4.3500	4.3500	-10.861%	2	42	+187.356%
2025-06-17	4.8800	4.8800	4.8800	4.8800	-9.630%	1	42	+156.148%
2025-06-16	5.6700	5.6700	5.4000	5.4000	0.000%	21	41	+131.481%
2025-06-06	5.4000	5.4000	5.4000	5.4000	+4.046%	2	20	+131.481%
2025-06-05	5.2400	5.2400	5.1900	5.1900	-2.075%	10	19	+140.848%
2025-06-04	5.3000	5.3000	5.3000	5.3000	-3.636%	4	9	+135.849%
2025-06-02	5.5000	5.5000	5.5000	5.5000	+8.911%	4	5	+127.273%
2025-05-29	5.0500	5.0500	5.0500	5.0500	+4.772%	1	1	+147.525%
2025-05-23	4.8200	4.8200	4.8200	4.8200	0.000%	2	1	+159.336%