Dark

BMY20260918C55
BMY Sep 18 2026 55.00 Call (BMY260918C00055000)
option OPRA

EOD

Jul 21, 2026

6.85-4.729%(-0.34)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	6.7200	6.8500	6.7200	6.8500	-4.729%	17	7,590	0.000%
2026-07-20	7.1900	7.1900	7.1900	7.1900	+0.559%	2	7,587	-4.729%
2026-07-17	7.2500	8.2200	6.9500	7.1500	+1.418%	95	7,587	-4.196%
2026-07-16	5.8100	7.0500	5.8100	7.0500	+35.577%	59	7,590	-2.837%
2026-07-15	5.1000	5.5000	5.1000	5.2000	+1.961%	24	7,591	+31.731%
2026-07-14	5.5900	5.5900	5.0000	5.1000	-14.286%	13	7,574	+34.314%
2026-07-13	5.1500	5.9500	5.1500	5.9500	+32.813%	63	7,583	+15.126%
2026-07-10	4.8600	5.0900	4.4800	4.4800	-9.859%	45	7,573	+52.902%
2026-07-09	4.7500	5.0600	4.7500	4.9700	-1.972%	10	7,562	+37.827%
2026-07-07	5.0500	5.0700	5.0500	5.0700	+18.735%	21	7,563	+35.108%
2026-07-06	4.8400	4.8400	4.1500	4.2700	-14.085%	39	7,583	+60.422%
2026-07-02	4.6500	4.9700	4.4800	4.9700	+35.422%	35	7,556	+37.827%
2026-07-01	4.2300	4.2300	3.6500	3.6700	-22.737%	176	7,556	+86.649%
2026-06-30	5.3000	5.3000	4.5400	4.7500	-2.062%	26	7,505	+44.211%
2026-06-29	4.4600	4.8500	4.4600	4.8500	+16.867%	127	7,494	+41.237%
2026-06-26	3.5000	4.6000	3.5000	4.1500	+38.333%	112	7,548	+65.060%
2026-06-25	3.4500	3.5000	3.0000	3.0000	-1.639%	309	7,591	+128.333%
2026-06-24	3.5000	3.7500	2.8500	3.0500	-8.133%	435	7,868	+124.590%
2026-06-23	3.1000	3.4100	2.9600	3.3200	+26.236%	134	7,551	+106.325%
2026-06-22	2.6200	2.7100	2.5400	2.6300	+5.200%	149	7,591	+160.456%
2026-06-18	3.1400	3.1600	2.3600	2.5000	-27.746%	521	7,493	+174.000%
2026-06-17	3.7200	3.7400	3.4300	3.4600	-2.535%	70	7,493	+97.977%
2026-06-16	3.5500	3.5500	3.5500	3.5500	-15.072%	20	7,472	+92.958%
2026-06-15	4.3000	4.3000	4.1000	4.1800	-6.696%	3,820	7,472	+63.876%
2026-06-12	4.6600	4.6600	4.4800	4.4800	-1.538%	33	5,042	+52.902%
2026-06-11	4.8000	4.8000	4.5500	4.5500	+15.776%	51	5,055	+50.549%
2026-06-10	4.0600	4.0600	3.9300	3.9300	-11.685%	4	5,071	+74.300%
2026-06-09	3.9500	4.4500	3.9500	4.4500	+12.658%	123	5,071	+53.933%
2026-06-08	4.3000	4.3000	3.9500	3.9500	-20.523%	78	5,099	+73.418%
2026-06-05	5.0000	5.1200	4.9100	4.9700	+10.444%	1,479	5,095	+37.827%
2026-06-04	3.9600	4.5000	3.9600	4.5000	+32.353%	103	4,031	+52.222%
2026-06-03	3.2000	3.5000	3.0500	3.4000	+4.615%	722	4,001	+101.471%
2026-06-02	3.5900	3.5900	3.1000	3.2500	-4.412%	299	3,885	+110.769%
2026-06-01	3.7500	3.7500	3.2500	3.4000	-29.167%	249	3,755	+101.471%
2026-05-29	4.6000	4.8000	4.4000	4.8000	+6.667%	312	3,708	+42.708%
2026-05-28	4.7500	4.7500	4.2500	4.5000	-10.891%	76	3,603	+52.222%
2026-05-27	4.8900	5.8700	4.8900	5.0500	-5.607%	42	3,559	+35.644%
2026-05-26	6.7000	6.7000	5.3500	5.3500	-15.214%	9	3,530	+28.037%
2026-05-22	6.8700	6.8700	6.3100	6.3100	+0.960%	25	3,526	+8.558%
2026-05-21	5.8100	6.2500	5.8100	6.2500	+8.507%	20	3,509	+9.600%
2026-05-20	5.6500	5.7700	5.6500	5.7600	+3.411%	25	3,509	+18.924%
2026-05-19	5.6000	5.6000	5.5700	5.5700	+11.400%	56	3,513	+22.980%
2026-05-18	5.3600	5.7500	4.8800	5.0000	+6.383%	238	3,513	+37.000%
2026-05-15	4.6700	4.7000	4.3000	4.7000	0.000%	144	3,513	+45.745%
2026-05-14	4.8200	4.8300	4.5200	4.7000	+2.620%	148	3,499	+45.745%
2026-05-13	4.5000	4.5800	4.5000	4.5800	+5.046%	6	3,503	+49.563%
2026-05-12	4.3800	4.7400	4.2300	4.3600	+8.458%	44	3,503	+57.110%
2026-05-11	4.2300	4.2300	4.0200	4.0200	-8.219%	4	3,503	+70.398%
2026-05-08	4.4800	4.6000	4.3600	4.3800	+4.286%	77	3,504	+56.393%
2026-05-07	4.3900	4.9000	4.0500	4.2000	-15.832%	17	3,501	+63.095%
2026-05-06	5.1000	5.1000	4.8500	4.9900	+0.808%	65	3,499	+37.275%
2026-05-05	5.2000	5.2000	4.9500	4.9500	-15.385%	22	3,496	+38.384%
2026-05-04	5.2000	5.8500	5.2000	5.8500	-1.515%	26	3,475	+17.094%
2026-05-01	6.6300	7.5500	5.8500	5.9400	-22.047%	217	3,411	+15.320%
2026-04-30	7.6500	7.6500	6.8800	7.6200	+24.510%	87	3,411	-10.105%
2026-04-29	5.8300	6.1500	5.6500	6.1200	-3.622%	16	3,405	+11.928%
2026-04-28	6.2000	6.3500	6.1500	6.3500	+5.833%	5	3,405	+7.874%
2026-04-27	6.4700	6.4700	6.0000	6.0000	-7.692%	36	3,408	+14.167%
2026-04-24	6.6700	6.6700	6.4800	6.5000	-6.205%	5	3,404	+5.385%
2026-04-23	6.9300	6.9300	6.9300	6.9300	+2.212%	4	3,404	-1.154%
2026-04-22	6.8500	6.9000	6.7800	6.7800	+0.743%	14	3,404	+1.032%
2026-04-21	6.5200	6.7300	6.5200	6.7300	+4.666%	9	3,400	+1.783%
2026-04-16	6.1500	6.4300	6.1500	6.4300	+8.983%	2	3,400	+6.532%
2026-04-15	6.3100	6.3100	5.6500	5.9000	-15.108%	11	3,399	+16.102%
2026-04-10	6.9500	6.9500	6.9500	6.9500	-2.797%	1	3,396	-1.439%
2026-04-09	7.1500	7.1500	7.1500	7.1500	-4.667%	7	3,397	-4.196%
2026-04-02	7.5000	7.5000	7.5000	7.5000	-15.825%	2	3,402	-8.667%
2026-04-01	8.6500	9.0500	8.6500	8.9100	+14.820%	7	3,402	-23.120%
2026-03-31	7.8800	7.8800	7.7600	7.7600	+1.837%	3	3,403	-11.727%
2026-03-30	7.5600	7.6200	7.5600	7.6200	+6.573%	2	3,401	-10.105%
2026-03-26	7.1900	7.1900	7.1500	7.1500	+23.276%	3	3,399	-4.196%
2026-03-23	6.2400	6.2400	5.8000	5.8000	-0.855%	44	3,399	+18.103%
2026-03-20	6.5200	6.5200	5.8000	5.8500	-13.205%	6	3,366	+17.094%
2026-03-19	7.1300	7.1300	6.7400	6.7400	+2.121%	9	3,363	+1.632%
2026-03-18	7.2600	7.2600	6.6000	6.6000	-9.341%	7	3,360	+3.788%
2026-03-16	7.1500	7.2800	7.0500	7.2800	+4.748%	15	3,355	-5.907%
2026-03-13	7.5000	7.5000	6.9500	6.9500	+5.945%	18	3,341	-1.439%
2026-03-12	6.9300	7.1600	6.5600	6.5600	-12.882%	7	3,326	+4.421%
2026-03-11	7.3000	7.5300	7.3000	7.5300	-5.639%	6	3,323	-9.031%
2026-03-10	7.9800	7.9800	7.9800	7.9800	+2.968%	1	3,323	-14.160%
2026-03-09	7.7500	7.7500	7.7500	7.7500	+6.164%	5	3,322	-11.613%
2026-03-06	7.8800	7.8800	7.3000	7.3000	-9.091%	60	3,317	-6.164%
2026-03-05	8.4000	8.4000	7.9000	8.0300	-13.656%	42	3,313	-14.695%
2026-03-04	8.9000	9.3500	8.9000	9.3000	+5.323%	34	3,297	-26.344%
2026-03-03	8.6800	8.9000	8.6800	8.8300	-8.212%	68	3,291	-22.424%
2026-03-02	9.6200	9.6200	9.6200	9.6200	+0.733%	1	3,286	-28.794%
2026-02-27	8.9000	9.5500	8.9000	9.5500	+13.690%	28	3,286	-28.272%
2026-02-26	8.4000	8.4000	8.4000	8.4000	-2.439%	5	3,262	-18.452%
2026-02-25	9.5500	9.5500	8.5300	8.6100	-3.691%	17	3,256	-20.441%
2026-02-24	8.9400	8.9400	8.9400	8.9400	+3.353%	6	3,256	-23.378%
2026-02-23	8.4400	8.6500	8.4400	8.6500	+3.593%	13	3,259	-20.809%
2026-02-20	8.2600	8.3500	8.1500	8.3500	+6.234%	4	3,261	-17.964%
2026-02-19	7.1500	7.8600	7.1500	7.8600	-1.132%	7	3,259	-12.850%
2026-02-17	8.3000	8.3000	7.8000	7.9500	-5.582%	8	3,260	-13.836%
2026-02-13	8.0300	8.4200	8.0300	8.4200	+12.267%	29	3,241	-18.646%
2026-02-12	7.5000	7.5000	7.5000	7.5000	-2.344%	1	3,241	-8.667%
2026-02-11	8.2500	8.2500	7.6500	7.6800	-10.698%	23	3,241	-10.807%
2026-02-10	8.6000	8.6000	8.6000	8.6000	+2.748%	1	3,242	-20.349%
2026-02-09	9.0200	9.0200	8.3700	8.3700	-9.903%	24	3,242	-18.160%
2026-02-06	8.7500	9.2900	8.7500	9.2900	+22.237%	25	3,235	-26.265%
2026-02-05	7.5000	8.0500	6.6500	7.6000	+20.063%	42	3,221	-9.868%
2026-02-04	5.7000	6.5500	5.7000	6.3300	+16.360%	70	3,210	+8.215%
2026-02-03	5.2300	5.4400	5.2300	5.4400	+7.723%	35	3,212	+25.919%
2026-02-02	5.0500	5.0500	5.0500	5.0500	+11.479%	4	3,178	+35.644%
2026-01-30	4.5500	4.7100	4.5000	4.5300	+1.798%	19	3,177	+51.214%
2026-01-28	4.7000	4.8500	4.3500	4.4500	-13.592%	46	3,193	+53.933%
2026-01-27	5.0600	5.1500	5.0000	5.1500	+10.753%	3	3,158	+33.010%
2026-01-26	4.5600	4.7800	4.5600	4.6500	-1.483%	649	3,156	+47.312%
2026-01-22	4.9000	4.9000	4.7200	4.7200	+8.506%	2	3,152	+45.127%
2026-01-21	4.2500	4.4600	4.2500	4.3500	-8.421%	12	3,152	+57.471%
2026-01-20	4.5500	4.7500	4.5500	4.7500	-12.037%	13	3,150	+44.211%
2026-01-16	5.9100	5.9100	5.4000	5.4000	-3.571%	2,252	1,617	+26.852%
2026-01-15	5.7500	5.7500	5.6000	5.6000	-5.085%	66	1,617	+22.321%
2026-01-14	5.5900	5.9000	5.5900	5.9000	-1.667%	6	1,575	+16.102%
2026-01-13	5.8500	6.0000	5.8500	6.0000	+6.952%	3	1,575	+14.167%
2026-01-09	5.7000	5.7000	5.4500	5.6100	-1.406%	23	1,576	+22.103%
2026-01-08	6.0000	6.0000	5.6900	5.6900	+1.607%	20	1,581	+20.387%
2026-01-07	5.1000	6.0600	5.1000	5.6000	+21.739%	48	1,571	+22.321%
2026-01-06	3.9800	4.6000	3.9800	4.6000	+23.989%	24	1,593	+48.913%
2026-01-05	3.7100	3.7100	3.4000	3.7100	-7.250%	16	1,601	+84.636%
2026-01-02	4.0000	4.0000	4.0000	4.0000	-2.676%	13	1,601	+71.250%
2025-12-31	4.2700	4.2700	4.1100	4.1100	-0.725%	76	1,516	+66.667%
2025-12-30	4.1800	4.2000	4.1400	4.1400	-3.721%	18	1,516	+65.459%
2025-12-29	4.3400	4.3400	4.3000	4.3000	-3.371%	3	1,506	+59.302%
2025-12-26	4.6500	4.6500	4.4400	4.4500	0.000%	28	1,507	+53.933%
2025-12-24	4.1500	4.4500	3.9500	4.4500	+4.706%	10	1,490	+53.933%
2025-12-23	4.6600	4.6600	4.2500	4.2500	-6.798%	12	1,490	+61.176%
2025-12-22	4.4900	4.6300	4.4300	4.5600	-1.085%	29	1,489	+50.219%
2025-12-19	4.6100	4.6100	4.6100	4.6100	+10.552%	1	1,484	+48.590%
2025-12-18	4.2000	4.4000	4.1700	4.1700	-6.292%	50	1,483	+64.269%
2025-12-17	4.5800	4.7500	4.4000	4.4500	-3.471%	43	1,475	+53.933%
2025-12-16	4.5000	4.6500	4.3000	4.6100	-6.869%	84	1,449	+48.590%
2025-12-15	4.1300	5.0000	4.1300	4.9500	+29.581%	99	1,402	+38.384%
2025-12-12	4.0000	4.0200	3.8000	3.8200	+18.266%	65	1,371	+79.319%
2025-12-11	3.1200	3.2300	3.1200	3.2300	-2.121%	3	1,325	+112.074%
2025-12-10	3.3500	3.3500	3.2000	3.3000	+5.096%	6	1,325	+107.576%
2025-12-09	3.2000	3.2500	3.0400	3.1400	-13.973%	92	1,322	+118.153%
2025-12-08	3.6600	3.8500	3.6500	3.6500	+1.389%	9	1,317	+87.671%
2025-12-05	3.7200	3.8500	3.6000	3.6000	+2.857%	1,450	1,310	+90.278%
2025-12-04	3.1500	3.5500	3.1500	3.5000	+6.707%	23	552	+95.714%
2025-12-03	3.0000	3.3500	2.7200	3.2800	+15.088%	77	546	+108.841%
2025-11-26	2.8000	2.8500	2.8000	2.8500	+9.195%	2	539	+140.351%
2025-11-25	2.6100	2.6100	2.6100	2.6100	+2.353%	10	539	+162.452%
2025-11-24	2.4800	2.5500	2.4800	2.5500	+32.813%	12	539	+168.627%
2025-11-21	1.9900	1.9900	1.9200	1.9200	-9.005%	171	539	+256.771%
2025-11-19	2.1500	2.1500	2.1100	2.1100	-10.213%	33	393	+224.645%
2025-11-18	2.3500	2.3500	2.3500	2.3500	-2.490%	10	370	+191.489%
2025-11-17	2.2800	2.4100	2.2800	2.4100	+5.702%	5	380	+184.232%
2025-11-14	2.7000	2.7000	2.2800	2.2800	-24.752%	7	380	+200.439%
2025-11-13	2.8900	3.0500	2.8900	3.0300	+4.124%	5	385	+126.073%
2025-11-12	2.8000	3.0000	2.8000	2.9100	+8.989%	64	385	+135.395%
2025-11-11	2.6400	2.8300	2.6400	2.6700	+21.364%	3	367	+156.554%
2025-11-10	2.2000	2.2000	2.2000	2.2000	+3.774%	1	366	+211.364%
2025-11-07	2.0000	2.1600	2.0000	2.1200	+2.913%	49	366	+223.113%
2025-11-06	2.1200	2.1200	2.0600	2.0600	+3.000%	14	340	+232.524%
2025-11-05	1.9000	2.0000	1.9000	2.0000	-3.382%	13	326	+242.500%
2025-11-04	2.0500	2.1600	2.0500	2.0700	+1.471%	61	325	+230.918%
2025-11-03	2.0400	2.0400	2.0400	2.0400	-9.333%	25	275	+235.784%
2025-10-31	2.2500	2.2500	2.2500	2.2500	+12.500%	10	275	+204.444%
2025-10-30	1.8400	2.0500	1.7000	2.0000	+49.254%	42	275	+242.500%
2025-10-29	1.3400	1.3400	1.3400	1.3400	-0.741%	30	267	+411.194%
2025-10-28	1.5500	1.5500	1.3500	1.3500	-10.000%	8	284	+407.407%
2025-10-27	1.5600	1.5600	1.3700	1.5000	-5.063%	36	272	+356.667%
2025-10-24	1.5700	1.5800	1.5300	1.5800	-7.059%	7	272	+333.544%
2025-10-21	1.5500	1.7000	1.5500	1.7000	+9.677%	7	272	+302.941%
2025-10-20	1.6500	1.6500	1.5500	1.5500	-0.641%	10	269	+341.935%
2025-10-17	1.7000	1.7000	1.5600	1.5600	-5.455%	7	266	+339.103%
2025-10-16	1.6900	1.6900	1.6500	1.6500	-2.367%	36	265	+315.152%
2025-10-15	1.6900	1.6900	1.6900	1.6900	-1.744%	1	300	+305.325%
2025-10-14	1.6800	1.7200	1.6300	1.7200	+2.381%	6	300	+298.256%
2025-10-13	1.5900	1.8000	1.5900	1.6800	-1.754%	10	302	+307.738%
2025-10-10	1.8000	2.0400	1.7100	1.7100	-14.070%	31	303	+300.585%
2025-10-09	1.9900	1.9900	1.9900	1.9900	+2.577%	5	292	+244.221%
2025-10-08	1.8500	1.9400	1.8500	1.9400	+4.865%	22	287	+253.093%
2025-10-07	1.8600	1.9200	1.8500	1.8500	-7.500%	48	263	+270.270%
2025-10-06	2.0000	2.0000	2.0000	2.0000	-7.407%	1	263	+242.500%
2025-10-03	2.0700	2.2800	2.0700	2.1600	-15.625%	52	263	+217.130%
2025-10-01	2.2600	2.5600	2.2600	2.5600	+46.286%	56	238	+167.578%
2025-09-30	1.6300	1.7500	1.6300	1.7500	+16.667%	26	226	+291.429%
2025-09-24	1.6200	1.6200	1.5000	1.5000	-10.180%	55	229	+356.667%
2025-09-22	1.8100	1.8100	1.6700	1.6700	-3.468%	12	204	+310.180%
2025-09-19	1.7600	1.7600	1.7300	1.7300	-13.930%	2	203	+295.954%
2025-09-18	2.0100	2.0100	2.0100	2.0100	-4.739%	4	201	+240.796%
2025-09-16	2.1100	2.1100	2.0700	2.1100	+5.500%	56	211	+224.645%
2025-09-15	2.1000	2.1000	1.9900	2.0000	-23.077%	36	191	+242.500%
2025-09-11	2.6000	2.6000	2.6000	2.6000	+8.333%	1	181	+163.462%
2025-09-09	2.4000	2.4000	2.4000	2.4000	+18.812%	1	180	+185.417%
2025-09-08	2.0400	2.0400	2.0200	2.0200	-12.931%	3	179	+239.109%
2025-09-05	2.3200	2.3200	2.3200	2.3200	-15.636%	1	177	+195.259%
2025-09-03	2.7500	2.7500	2.7500	2.7500	+18.026%	5	177	+149.091%
2025-08-29	2.3300	2.3300	2.3300	2.3300	-2.917%	12	164	+193.991%
2025-08-28	2.4000	2.4000	2.4000	2.4000	-5.882%	1	164	+185.417%
2025-08-27	2.5500	2.5500	2.5500	2.5500	+3.239%	3	163	+168.627%
2025-08-25	2.5200	2.5200	2.4500	2.4700	-10.830%	11	160	+177.328%
2025-08-22	2.8400	2.8400	2.7700	2.7700	-10.356%	2	150	+147.292%
2025-08-21	3.1200	3.1200	3.0800	3.0900	-9.118%	9	148	+121.683%
2025-08-20	3.3500	3.4000	3.3500	3.4000	+33.333%	16	145	+101.471%
2025-08-19	3.0000	3.0000	2.5500	2.5500	-15.282%	16	132	+168.627%
2025-08-18	3.0000	3.0100	3.0000	3.0100	+11.896%	2	116	+127.575%
2025-08-14	2.6500	2.6900	2.6500	2.6900	+28.095%	2	114	+154.647%
2025-08-04	2.1000	2.1000	2.1000	2.1000	-7.080%	26	114	+226.190%
2025-07-31	2.0200	2.3500	1.8100	2.2600	-36.338%	52	88	+203.097%
2025-07-24	3.5500	3.5500	3.5500	3.5500	0.000%	1	36	+92.958%
2025-07-23	2.6000	3.5500	2.6000	3.5500	+10.938%	7	36	+92.958%
2025-07-22	3.0400	3.2000	3.0400	3.2000	+22.137%	18	32	+114.063%
2025-07-16	2.6200	2.6200	2.6200	2.6200	-14.098%	1	17	+161.450%
2025-07-09	3.0500	3.0500	3.0500	3.0500	+10.108%	1	16	+124.590%
2025-07-07	2.6200	2.7700	2.6200	2.7700	-5.461%	2	15	+147.292%
2025-07-02	2.8400	2.9300	2.8400	2.9300	-2.333%	3	15	+133.788%
2025-07-01	3.0000	3.0000	3.0000	3.0000	+12.360%	3	13	+128.333%
2025-06-30	2.3400	2.6700	2.3400	2.6700	+8.537%	2	10	+156.554%
2025-06-27	2.4000	2.5500	2.4000	2.4600	-12.456%	12	10	+178.455%
2025-06-24	2.7800	2.8100	2.7800	2.8100	+2.182%	2	12	+143.772%
2025-06-23	2.7500	2.7500	2.7500	2.7500	-38.202%	1	11	+149.091%
2025-06-12	4.4500	4.4500	4.4500	4.4500	+5.952%	3	11	+53.933%
2025-06-11	4.2000	4.2000	4.2000	4.2000	+20.690%	4	8	+63.095%
2025-05-30	3.4800	3.4800	3.4800	3.4800	0.000%	8	4	+96.839%