Dark

BMY20260918C52.5
BMY Sep 18 2026 52.50 Call (BMY260918C00052500)
option OPRA

EOD

Jul 20, 2026

8.70-5.946%(-0.55)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	9.2000	9.7000	8.5000	8.7000	-5.946%	18	1,591	0.000%
2026-07-17	9.0500	10.3500	9.0000	9.2500	+6.200%	56	1,594	-5.946%
2026-07-16	7.9000	8.7100	7.9000	8.7100	+23.023%	85	1,607	-0.115%
2026-07-15	6.2000	7.8500	5.9500	7.0800	+16.447%	64	1,641	+22.881%
2026-07-14	7.9000	7.9000	6.0000	6.0800	-23.038%	297	1,612	+43.092%
2026-07-13	7.8500	8.1000	6.4500	7.9000	+21.538%	325	1,398	+10.127%
2026-07-10	6.7000	7.0000	5.8900	6.5000	-5.797%	407	1,203	+33.846%
2026-07-07	6.9000	6.9000	6.8500	6.9000	+14.050%	10	981	+26.087%
2026-07-06	6.0700	6.0700	5.9600	6.0500	-2.576%	4	983	+43.802%
2026-07-02	6.2100	6.2100	6.2100	6.2100	+2.138%	3	982	+40.097%
2026-06-30	6.5000	6.5000	6.0800	6.0800	-2.251%	2	982	+43.092%
2026-06-29	6.2200	6.2200	6.2200	6.2200	+1.967%	1	983	+39.871%
2026-06-26	6.1000	6.1000	6.1000	6.1000	+41.860%	5	984	+42.623%
2026-06-23	4.3000	4.3000	4.3000	4.3000	+7.500%	5	989	+102.326%
2026-06-22	3.8900	4.0000	3.8800	4.0000	+9.589%	4	984	+117.500%
2026-06-18	3.9500	3.9500	3.5600	3.6500	-22.669%	21	967	+138.356%
2026-06-17	5.1200	5.1500	4.7200	4.7200	-12.593%	9	967	+84.322%
2026-06-16	5.4000	5.4000	5.4000	5.4000	-15.625%	1	970	+61.111%
2026-06-11	6.0000	6.4000	6.0000	6.4000	+12.875%	26	969	+35.938%
2026-06-10	5.6700	5.6700	5.6700	5.6700	-13.435%	1	969	+53.439%
2026-06-05	6.5500	6.5500	6.5500	6.5500	+16.964%	8	969	+32.824%
2026-06-04	5.6200	5.6200	5.6000	5.6000	+15.702%	2	969	+55.357%
2026-06-03	4.8400	4.8400	4.8400	4.8400	+8.764%	1	971	+79.752%
2026-06-02	4.4500	4.4500	4.4500	4.4500	-6.316%	7	970	+95.506%
2026-06-01	5.0000	5.0000	4.6500	4.7500	-26.357%	38	963	+83.158%
2026-05-28	6.5000	6.5000	6.4500	6.4500	-7.593%	2	983	+34.884%
2026-05-19	6.9800	6.9800	6.9800	6.9800	+29.259%	1	981	+24.642%
2026-05-12	5.4000	5.4000	5.4000	5.4000	-10.299%	3	982	+61.111%
2026-05-08	5.9500	6.0200	5.8600	6.0200	+0.333%	406	979	+44.518%
2026-05-07	5.9200	6.0000	5.9000	6.0000	-9.639%	5	980	+45.000%
2026-05-06	6.7200	6.7200	6.6400	6.6400	-3.348%	12	981	+31.024%
2026-05-05	6.9500	6.9500	6.8700	6.8700	-7.537%	6	993	+26.638%
2026-04-30	7.4300	7.4300	7.4300	7.4300	+0.541%	1	988	+17.093%
2026-04-29	7.3900	7.3900	7.3900	7.3900	-4.891%	1	987	+17.727%
2026-04-28	7.7700	7.7700	7.7700	7.7700	-13.184%	1	987	+11.969%
2026-04-17	8.9500	8.9500	8.9500	8.9500	+11.318%	1	988	-2.793%
2026-04-15	8.0400	8.0400	8.0400	8.0400	-11.551%	1	989	+8.209%
2026-04-10	9.0900	9.0900	9.0900	9.0900	+9.124%	1	991	-4.290%
2026-04-07	8.3300	8.3300	8.3300	8.3300	-7.956%	1	990	+4.442%
2026-04-06	9.0400	9.0500	9.0400	9.0500	-9.228%	21	991	-3.867%
2026-04-02	9.9700	9.9700	9.9700	9.9700	-7.685%	1	991	-12.738%
2026-04-01	10.8000	10.8000	10.8000	10.8000	+21.759%	4	991	-19.444%
2026-03-27	8.8500	8.8700	8.8500	8.8700	+23.194%	3	991	-1.917%
2026-03-20	7.4200	7.4200	7.2000	7.2000	-17.714%	2	992	+20.833%
2026-03-18	8.7500	8.7500	8.7500	8.7500	-3.208%	1	992	-0.571%
2026-03-13	9.0400	9.0400	9.0400	9.0400	-3.316%	1	992	-3.761%
2026-03-09	9.3500	9.3500	9.3500	9.3500	+0.538%	2	991	-6.952%
2026-03-06	9.3500	9.3500	9.3000	9.3000	-5.295%	13	993	-6.452%
2026-03-05	10.3200	10.3200	9.8200	9.8200	-13.097%	7	1,004	-11.405%
2026-03-04	11.3000	11.3000	11.3000	11.3000	+5.607%	7	1,009	-23.009%
2026-03-03	10.6000	10.7000	10.6000	10.7000	-8.312%	7	1,016	-18.692%
2026-03-02	11.4600	11.6700	11.4600	11.6700	+10.302%	3	1,023	-25.450%
2026-02-24	10.5600	11.0000	10.5600	10.5800	+1.051%	22	1,021	-17.769%
2026-02-23	10.2900	10.4700	10.2900	10.4700	+5.758%	14	1,021	-16.905%
2026-02-20	9.6700	9.9000	9.6700	9.9000	-2.463%	11	1,008	-12.121%
2026-02-13	10.1500	10.1500	10.1500	10.1500	+2.216%	2	1,019	-14.286%
2026-02-10	9.9300	9.9300	9.9300	9.9300	-4.702%	3	1,019	-12.387%
2026-02-09	10.4200	10.4200	10.4200	10.4200	-3.340%	4	1,019	-16.507%
2026-02-06	10.4000	10.7800	10.4000	10.7800	+14.681%	8	1,023	-19.295%
2026-02-05	9.1900	9.4500	9.1900	9.4000	+28.065%	6	1,019	-7.447%
2026-02-04	7.5100	7.5100	7.3400	7.3400	+4.857%	2	1,019	+18.529%
2026-02-03	6.6500	7.0000	6.6500	7.0000	+11.111%	3	1,019	+24.286%
2026-02-02	6.3000	6.3000	6.3000	6.3000	+6.780%	1	1,020	+38.095%
2026-01-30	5.8800	5.9000	5.8800	5.9000	+0.170%	17	1,021	+47.458%
2026-01-29	5.8900	5.8900	5.8900	5.8900	-4.693%	1	1,005	+47.708%
2026-01-28	6.1800	6.1800	6.1800	6.1800	-2.677%	3	1,005	+40.777%
2026-01-27	6.3500	6.3500	6.3500	6.3500	+5.833%	1	1,004	+37.008%
2026-01-23	6.1500	6.1500	6.0000	6.0000	+8.108%	3	1,003	+45.000%
2026-01-21	5.5500	5.5900	5.5500	5.5500	-7.346%	38	1,002	+56.757%
2026-01-20	6.0900	6.0900	5.9900	5.9900	-17.945%	6	967	+45.242%
2026-01-15	7.4500	7.4500	7.3000	7.3000	-1.750%	11	967	+19.178%
2026-01-14	7.4300	7.4300	7.4300	7.4300	+5.390%	4	978	+17.093%
2026-01-09	7.0500	7.0500	7.0500	7.0500	-5.749%	10	982	+23.404%
2026-01-08	7.4800	7.4800	7.4800	7.4800	-0.267%	1	972	+16.310%
2026-01-07	6.4400	7.5000	6.4400	7.5000	+29.310%	24	972	+16.000%
2026-01-06	5.8300	5.8300	5.8000	5.8000	+21.339%	7	988	+50.000%
2026-01-05	5.2600	5.2600	4.6000	4.7800	-8.952%	4	989	+82.008%
2026-01-02	5.2000	5.2500	5.2000	5.2500	-0.380%	5	986	+65.714%
2025-12-30	5.3000	5.3000	5.2700	5.2700	-6.394%	3	982	+65.085%
2025-12-29	6.2400	6.2400	5.4800	5.6300	-0.705%	56	982	+54.529%
2025-12-26	5.8000	5.8000	5.6700	5.6700	+3.091%	3	935	+53.439%
2025-12-23	5.8500	5.8500	5.5000	5.5000	-7.563%	5	935	+58.182%
2025-12-22	5.6000	6.0300	5.6000	5.9500	+0.847%	19	935	+46.218%
2025-12-19	5.9000	5.9000	5.9000	5.9000	+12.381%	1	943	+47.458%
2025-12-18	5.5400	5.5400	5.2500	5.2500	-9.483%	11	942	+65.714%
2025-12-17	5.8000	5.8000	5.8000	5.8000	-2.357%	20	934	+50.000%
2025-12-16	5.9400	5.9400	5.9400	5.9400	-0.168%	3	914	+46.465%
2025-12-15	5.5800	5.9500	5.5700	5.9500	+23.958%	15	917	+46.218%
2025-12-12	4.9700	4.9700	4.8000	4.8000	+16.788%	5	913	+81.250%
2025-12-10	4.1100	4.1100	4.1100	4.1100	0.000%	4	909	+111.679%
2025-12-09	4.0500	4.1100	3.9500	4.1100	-11.231%	40	909	+111.679%
2025-12-08	4.6700	4.6700	4.6300	4.6300	-3.340%	2	890	+87.905%
2025-12-05	4.5000	4.8800	4.5000	4.7900	+3.011%	23	889	+81.628%
2025-12-04	4.5000	4.6500	4.4500	4.6500	+8.140%	58	876	+87.097%
2025-12-03	4.0500	4.3800	4.0500	4.3000	+21.127%	7	866	+102.326%
2025-11-26	3.5500	3.5500	3.5500	3.5500	+18.333%	1	861	+145.070%
2025-11-25	3.0000	3.0000	3.0000	3.0000	-8.537%	1	861	+190.000%
2025-11-24	3.1000	3.2800	3.1000	3.2800	+29.134%	29	861	+165.244%
2025-11-21	2.5800	2.5900	2.5400	2.5400	-18.065%	263	861	+242.520%
2025-11-17	2.9900	3.1000	2.9900	3.1000	-22.500%	2	636	+180.645%
2025-11-13	4.0000	4.0000	4.0000	4.0000	+11.732%	2	636	+117.500%
2025-11-12	3.5800	3.5800	3.5800	3.5800	+4.070%	1	636	+143.017%
2025-11-11	3.2500	3.4400	3.2500	3.4400	+14.667%	3	635	+152.907%
2025-11-10	2.8300	3.0000	2.8300	3.0000	+14.068%	11	635	+190.000%
2025-10-31	2.6500	2.6500	2.4500	2.6300	-0.755%	4	636	+230.798%
2025-10-30	2.2000	2.6500	2.2000	2.6500	+13.734%	10	638	+228.302%
2025-10-22	2.3000	2.3300	2.2500	2.3300	+13.659%	31	634	+273.391%
2025-10-21	2.0500	2.0500	2.0500	2.0500	+2.500%	1	612	+324.390%
2025-10-20	2.0000	2.2800	2.0000	2.0000	-3.846%	7	612	+335.000%
2025-10-17	2.0800	2.0800	2.0800	2.0800	-5.023%	1	608	+318.269%
2025-10-16	2.0400	2.1900	2.0400	2.1900	+7.882%	11	607	+297.260%
2025-10-13	2.2000	2.3000	2.0300	2.0300	-18.800%	35	616	+328.571%
2025-10-09	2.5700	2.5700	2.4000	2.5000	+4.167%	12	648	+248.000%
2025-10-08	2.4200	2.5700	2.4000	2.4000	-0.826%	7	648	+262.500%
2025-10-07	2.6000	2.6000	2.3500	2.4200	-2.811%	21	626	+259.504%
2025-10-06	2.7400	2.8100	2.4900	2.4900	-7.778%	5	626	+249.398%
2025-10-03	2.6400	3.2500	2.6400	2.7000	+6.299%	71	622	+222.222%
2025-10-02	2.5400	2.5400	2.5400	2.5400	-28.451%	5	570	+242.520%
2025-10-01	3.1300	3.5500	3.1300	3.5500	+97.222%	4	568	+145.070%
2025-09-26	1.8000	1.8000	1.8000	1.8000	-10.000%	8	567	+383.333%
2025-09-24	2.0000	2.0000	2.0000	2.0000	-7.834%	3	561	+335.000%
2025-09-22	2.1700	2.1700	2.1700	2.1700	-18.113%	1	558	+300.922%
2025-09-17	2.6500	2.6500	2.6500	2.6500	-1.852%	1	558	+228.302%
2025-09-12	2.9000	2.9000	2.7000	2.7000	-6.897%	23	557	+222.222%
2025-09-05	2.9000	2.9000	2.9000	2.9000	-3.333%	7	534	+200.000%
2025-09-04	3.0000	3.0000	3.0000	3.0000	-1.639%	1	527	+190.000%
2025-09-03	3.5000	3.5000	3.0500	3.0500	-1.613%	406	527	+185.246%
2025-08-29	3.0500	3.1000	3.0500	3.1000	+3.333%	7	127	+180.645%
2025-08-28	3.0000	3.0000	3.0000	3.0000	-22.078%	4	127	+190.000%
2025-08-22	3.8500	3.8500	3.8500	3.8500	0.000%	8	125	+125.974%
2025-08-21	3.8300	3.8500	3.8300	3.8500	+0.522%	33	125	+125.974%
2025-08-20	3.8300	3.8300	3.8300	3.8300	-2.046%	1	124	+127.154%
2025-08-19	3.9100	3.9100	3.9100	3.9100	+5.676%	1	125	+122.506%
2025-08-18	3.7000	3.7000	3.7000	3.7000	-3.896%	1	126	+135.135%
2025-08-15	3.6500	3.8500	3.6500	3.8500	+7.843%	4	126	+125.974%
2025-08-14	3.4000	3.5700	3.4000	3.5700	+15.161%	3	126	+143.697%
2025-08-12	3.0500	3.1000	3.0500	3.1000	+11.511%	10	126	+180.645%
2025-08-11	2.9300	2.9300	2.7800	2.7800	+7.752%	6	126	+212.950%
2025-08-06	2.4800	2.5800	2.4800	2.5800	+1.176%	2	127	+237.209%
2025-08-04	2.4400	2.5700	2.4100	2.5500	+9.914%	41	128	+241.176%
2025-08-01	2.3200	2.3200	2.3200	2.3200	+4.977%	1	89	+275.000%
2025-07-31	2.1600	2.5000	2.1100	2.2100	-29.841%	19	89	+293.665%
2025-07-30	3.4000	3.4000	3.1500	3.1500	-8.163%	7	74	+176.190%
2025-07-29	3.7500	3.7500	3.4300	3.4300	-22.921%	13	72	+153.644%
2025-07-23	2.9100	4.4500	2.9100	4.4500	+14.103%	33	62	+95.506%
2025-07-22	3.9000	3.9000	3.9000	3.9000	+2.632%	1	31	+123.077%
2025-07-18	3.8300	3.8300	3.8000	3.8000	-5.000%	11	31	+128.947%
2025-07-17	4.0000	4.0000	4.0000	4.0000	+3.896%	2	32	+117.500%
2025-07-09	3.8500	3.8500	3.8500	3.8500	+10.951%	1	30	+125.974%
2025-07-07	3.2800	3.4700	3.2800	3.4700	-2.254%	2	30	+150.720%
2025-07-01	3.5500	3.5500	3.5500	3.5500	+4.106%	6	30	+145.070%
2025-06-30	3.1600	3.4100	3.1600	3.4100	+1.791%	2	24	+155.132%
2025-06-26	3.3500	3.3500	3.3500	3.3500	0.000%	6	24	+159.701%
2025-06-24	3.3600	3.3600	3.3500	3.3500	-1.471%	8	18	+159.701%
2025-06-23	3.4000	3.4000	3.4000	3.4000	+2.410%	7	12	+155.882%
2025-06-20	3.3200	3.3200	3.3200	3.3200	-9.041%	2	5	+162.048%
2025-06-18	3.6500	3.6500	3.6500	3.6500	-7.125%	1	3	+138.356%
2025-06-17	3.9800	3.9800	3.9300	3.9300	-7.311%	2	3	+121.374%
2025-06-05	4.2400	4.2400	4.2400	4.2400	+2.169%	1	2	+105.189%
2025-06-02	4.1500	4.1500	4.1500	4.1500	0.000%	1	1	+109.639%