Dark

BMY20260918C57.5
BMY Sep 18 2026 57.50 Call (BMY260918C00057500)
option OPRA

EOD

Jul 20, 2026

4.80-8.571%(-0.45)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	5.2500	5.7000	4.8000	4.8000	-8.571%	51	4,504	0.000%
2026-07-17	5.5000	6.3000	5.2500	5.2500	+5.000%	53	4,495	-8.571%
2026-07-16	4.5000	5.0000	4.2300	5.0000	+33.690%	174	4,510	-4.000%
2026-07-15	3.3500	4.2000	3.3500	3.7400	+24.667%	58	4,557	+28.342%
2026-07-14	3.9500	3.9500	2.6500	3.0000	-29.742%	41	4,538	+60.000%
2026-07-13	3.2500	4.2700	3.2500	4.2700	+35.556%	230	4,550	+12.412%
2026-07-10	3.4500	3.4500	3.0500	3.1500	-5.970%	177	4,505	+52.381%
2026-07-09	3.4500	3.5100	3.3500	3.3500	-1.471%	355	4,552	+43.284%
2026-07-08	3.6500	3.6500	3.4000	3.4000	-5.556%	167	4,655	+41.176%
2026-07-07	3.5000	3.6500	3.5000	3.6000	+23.711%	35	4,644	+33.333%
2026-07-06	3.0000	3.0000	2.7600	2.9100	-20.274%	23	4,611	+64.948%
2026-07-02	3.2500	3.6700	3.2000	3.6500	+44.841%	29	4,601	+31.507%
2026-07-01	3.0000	3.0000	2.5000	2.5200	-24.776%	39	4,601	+90.476%
2026-06-30	3.3000	3.3700	2.9900	3.3500	-6.162%	56	4,587	+43.284%
2026-06-29	3.1200	3.5700	3.1200	3.5700	+24.390%	102	4,567	+34.454%
2026-06-26	2.9600	3.1000	2.7800	2.8700	+38.647%	59	4,568	+67.247%
2026-06-25	2.0200	2.3300	2.0200	2.0700	+6.701%	62	4,527	+131.884%
2026-06-24	2.2600	2.5500	1.8300	1.9400	-14.537%	173	4,505	+147.423%
2026-06-23	1.9000	2.2700	1.9000	2.2700	+33.529%	428	4,476	+111.454%
2026-06-22	1.6100	1.7000	1.6100	1.7000	+7.595%	148	4,213	+182.353%
2026-06-18	1.9800	1.9900	1.5000	1.5800	-33.051%	368	3,879	+203.797%
2026-06-17	2.5000	2.6100	2.3600	2.3600	-8.527%	182	3,879	+103.390%
2026-06-16	2.7000	2.7000	2.5500	2.5800	-12.245%	9	3,897	+86.047%
2026-06-15	3.2500	3.2500	2.7500	2.9400	-11.446%	66	3,894	+63.265%
2026-06-12	3.3600	3.3600	3.3200	3.3200	-3.768%	5	3,858	+44.578%
2026-06-11	3.0200	3.4500	3.0200	3.4500	+25.455%	11	3,859	+39.130%
2026-06-10	2.9600	3.1000	2.7500	2.7500	-9.836%	9	3,859	+74.545%
2026-06-09	2.8200	3.0500	2.7000	3.0500	+4.096%	8	3,862	+57.377%
2026-06-08	3.1000	3.1000	2.9300	2.9300	-17.465%	29	3,867	+63.823%
2026-06-05	3.4500	3.8500	3.4500	3.5500	+9.231%	109	3,860	+35.211%
2026-06-04	3.0300	3.2500	2.8700	3.2500	+35.417%	43	3,865	+47.692%
2026-06-03	2.2400	2.4000	2.2100	2.4000	+7.143%	289	3,899	+100.000%
2026-06-02	2.3000	2.5500	2.1700	2.2400	0.000%	16	3,781	+114.286%
2026-06-01	2.3500	2.4700	2.2400	2.2400	-27.742%	30	3,780	+114.286%
2026-05-29	3.2500	3.4300	3.0500	3.1000	-1.587%	235	3,775	+54.839%
2026-05-28	3.3900	3.4500	3.1500	3.1500	-18.182%	10	3,659	+52.381%
2026-05-27	4.1500	4.1500	3.8500	3.8500	-2.532%	19	3,660	+24.675%
2026-05-26	3.9500	3.9500	3.9500	3.9500	-19.223%	1	3,646	+21.519%
2026-05-22	5.1000	5.1000	4.7500	4.8900	+9.888%	19	3,661	-1.840%
2026-05-21	4.6500	4.6500	4.4500	4.4500	+6.459%	20	3,647	+7.865%
2026-05-19	3.5000	4.4000	3.5000	4.1800	+11.765%	41	3,647	+14.833%
2026-05-18	3.7200	3.7400	3.5900	3.7400	+11.642%	19	3,632	+28.342%
2026-05-15	3.1500	3.3500	3.1500	3.3500	-2.047%	9	3,632	+43.284%
2026-05-14	3.4200	3.4200	3.4200	3.4200	+5.231%	1	3,632	+40.351%
2026-05-13	3.3000	3.3000	3.0000	3.2500	-2.108%	44	3,611	+47.692%
2026-05-12	2.8900	3.4000	2.8900	3.3200	+17.314%	16	3,611	+44.578%
2026-05-11	3.2500	3.2500	2.8300	2.8300	-10.159%	751	3,611	+69.611%
2026-05-08	3.1000	3.2000	3.0000	3.1500	+5.000%	18	2,920	+52.381%
2026-05-07	3.2000	3.2000	2.9400	3.0000	-12.281%	155	2,917	+60.000%
2026-05-06	3.6200	3.6500	3.3500	3.4200	-7.317%	33	3,000	+40.351%
2026-05-05	3.8000	3.8000	3.6000	3.6900	-5.385%	60	3,002	+30.081%
2026-05-04	3.8000	3.9500	3.7500	3.9000	-12.360%	307	2,961	+23.077%
2026-05-01	5.0100	5.0100	4.4500	4.4500	-24.831%	56	2,730	+7.865%
2026-04-30	5.9200	5.9200	5.9200	5.9200	+29.825%	1	2,730	-18.919%
2026-04-29	4.3700	4.7600	4.3600	4.5600	-3.594%	66	2,730	+5.263%
2026-04-28	4.7300	4.7300	4.7300	4.7300	+1.720%	1	2,703	+1.480%
2026-04-27	4.8700	5.0600	4.6500	4.6500	-8.824%	28	2,704	+3.226%
2026-04-24	5.1000	5.1000	5.1000	5.1000	-4.494%	4	2,696	-5.882%
2026-04-23	5.3400	5.3400	5.3400	5.3400	-6.316%	1	2,698	-10.112%
2026-04-21	5.7000	5.7000	5.7000	5.7000	+5.948%	5	2,703	-15.789%
2026-04-17	5.3800	5.3800	5.3800	5.3800	+9.796%	1	2,703	-10.781%
2026-04-16	4.8000	4.9000	4.8000	4.9000	+7.692%	23	2,702	-2.041%
2026-04-15	4.4800	4.5500	4.4300	4.5500	-9.363%	3	2,707	+5.495%
2026-04-14	4.9600	5.0200	4.9600	5.0200	+5.241%	4	2,707	-4.382%
2026-04-13	4.9000	4.9000	4.5700	4.7700	-8.969%	277	2,708	+0.629%
2026-04-08	5.2400	5.2400	5.2400	5.2400	+0.769%	10	2,436	-8.397%
2026-04-07	5.2200	5.2200	5.2000	5.2000	-7.143%	25	2,426	-7.692%
2026-04-06	5.6000	5.6000	5.6000	5.6000	-5.724%	3	2,406	-14.286%
2026-04-02	6.6000	6.6000	5.9400	5.9400	-18.630%	19	2,412	-19.192%
2026-04-01	7.1000	7.3000	6.8500	7.3000	+16.800%	22	2,412	-34.247%
2026-03-31	6.3000	6.3000	6.1500	6.2500	+5.042%	44	2,403	-23.200%
2026-03-30	6.0000	6.0000	5.9500	5.9500	+3.120%	100	2,359	-19.328%
2026-03-26	5.6300	5.7700	5.5500	5.7700	+3.405%	40	2,342	-16.811%
2026-03-25	5.3900	5.5800	5.3900	5.5800	+22.637%	7	2,354	-13.978%
2026-03-24	4.5500	4.5500	4.5500	4.5500	+1.111%	2	2,348	+5.495%
2026-03-23	5.0000	5.0000	4.5000	4.5000	-2.597%	55	2,347	+6.667%
2026-03-20	5.1000	5.1000	4.3500	4.6200	-12.000%	291	2,380	+3.896%
2026-03-19	5.3300	5.3300	5.2500	5.2500	-7.080%	5	2,142	-8.571%
2026-03-18	5.6000	5.7500	5.6000	5.6500	-3.419%	76	2,142	-15.044%
2026-03-17	6.4000	6.4000	5.8500	5.8500	+0.171%	21	2,156	-17.949%
2026-03-16	5.8400	5.8400	5.8400	5.8400	+5.225%	4	2,167	-17.808%
2026-03-13	5.9500	5.9500	5.5500	5.5500	-2.632%	239	2,163	-13.514%
2026-03-12	5.4300	5.7000	5.4300	5.7000	-4.202%	115	2,242	-15.789%
2026-03-11	6.0000	6.1500	5.9500	5.9500	-9.160%	127	2,241	-19.328%
2026-03-10	6.3300	6.5500	6.2300	6.5500	+3.968%	246	2,241	-26.718%
2026-03-09	6.2000	6.3000	6.0000	6.3000	+4.132%	146	2,154	-23.810%
2026-03-06	5.8300	6.1000	5.8300	6.0500	-7.634%	30	2,160	-20.661%
2026-03-05	6.4500	6.6500	6.4500	6.5500	-14.379%	20	2,153	-26.718%
2026-03-04	7.7000	7.7000	7.3500	7.6500	+7.746%	27	2,145	-37.255%
2026-03-03	6.9500	7.1000	6.9500	7.1000	-8.505%	14	2,140	-32.394%
2026-03-02	7.7600	7.7600	7.7600	7.7600	+6.301%	1	2,145	-38.144%
2026-02-27	7.3000	7.3000	7.3000	7.3000	+9.940%	4	2,145	-34.247%
2026-02-26	6.8000	6.8000	6.6400	6.6400	-9.905%	6	2,145	-27.711%
2026-02-25	7.3700	7.3700	7.3700	7.3700	+0.959%	1	2,145	-34.871%
2026-02-24	7.1600	7.3200	7.1600	7.3000	+5.951%	11	2,145	-34.247%
2026-02-23	6.8500	6.9000	6.8500	6.8900	+3.609%	5	2,145	-30.334%
2026-02-20	6.4200	6.7000	6.4200	6.6500	+5.556%	35	2,144	-27.820%
2026-02-19	6.1200	6.3000	6.1200	6.3000	+3.279%	30	2,138	-23.810%
2026-02-18	6.1000	6.1000	6.1000	6.1000	-9.361%	1	2,144	-21.311%
2026-02-13	6.5500	6.8000	6.4900	6.7300	+1.203%	27	2,141	-28.678%
2026-02-12	6.2000	6.6500	6.0000	6.6500	+4.724%	3	2,141	-27.820%
2026-02-11	6.7000	6.7100	6.3500	6.3500	-2.308%	40	2,140	-24.409%
2026-02-10	7.0300	7.0400	6.5000	6.5000	-5.660%	84	2,175	-26.154%
2026-02-09	7.0800	7.2900	6.8900	6.8900	-9.342%	31	2,170	-30.334%
2026-02-06	7.6300	7.6300	7.5700	7.6000	+19.497%	24	2,152	-36.842%
2026-02-05	6.5700	6.6900	5.1500	6.3600	+27.200%	1,111	2,145	-24.528%
2026-02-04	4.4200	5.2000	4.4200	5.0000	+38.504%	455	1,208	-4.000%
2026-02-03	3.6100	3.6100	3.6100	3.6100	-6.959%	6	1,441	+32.964%
2026-02-02	3.8000	3.9000	3.7900	3.8800	+15.821%	9	1,435	+23.711%
2026-01-28	3.7400	3.7500	3.1500	3.3500	-9.459%	10	1,436	+43.284%
2026-01-27	3.7000	3.7000	3.7000	3.7000	+7.246%	5	1,437	+29.730%
2026-01-22	3.6700	3.6700	3.4500	3.4500	+8.150%	5	1,437	+39.130%
2026-01-21	3.3300	3.3300	3.1900	3.1900	-10.141%	6	1,438	+50.470%
2026-01-20	4.1000	4.1000	3.3000	3.5500	-15.072%	38	1,440	+35.211%
2026-01-16	4.5600	4.5600	4.1000	4.1800	-5.856%	426	1,048	+14.833%
2026-01-15	4.3000	4.4400	4.2900	4.4400	-2.203%	19	1,048	+8.108%
2026-01-14	4.5400	4.5400	4.5400	4.5400	+5.581%	1	1,032	+5.727%
2026-01-13	4.4100	4.6500	4.3000	4.3000	+4.369%	29	1,031	+11.628%
2026-01-12	4.2200	4.2200	4.1200	4.1200	-5.936%	8	1,014	+16.505%
2026-01-09	4.3800	4.3800	4.3800	4.3800	-0.455%	1	1,009	+9.589%
2026-01-08	4.7000	4.7500	4.4000	4.4000	-8.333%	19	1,009	+9.091%
2026-01-07	4.3300	4.8000	4.3300	4.8000	+37.143%	162	1,009	0.000%
2026-01-06	3.6000	3.6000	3.5000	3.5000	+31.086%	2	995	+37.143%
2026-01-05	2.8200	2.8200	2.6700	2.6700	-20.299%	3	994	+79.775%
2026-01-02	2.9600	3.4000	2.9600	3.3500	+7.372%	22	994	+43.284%
2025-12-31	3.1200	3.1200	3.1200	3.1200	-4.878%	2	980	+53.846%
2025-12-30	3.1000	3.2800	3.1000	3.2800	-0.606%	67	980	+46.341%
2025-12-29	3.2500	3.3000	3.2500	3.3000	-1.493%	3	980	+45.455%
2025-12-26	3.3900	3.3900	3.2900	3.3500	-4.286%	59	978	+43.284%
2025-12-24	3.5300	3.5300	3.4900	3.5000	+0.865%	11	917	+37.143%
2025-12-23	3.4700	3.4700	3.4700	3.4700	-1.977%	1	917	+38.329%
2025-12-22	3.4600	3.5400	3.4600	3.5400	-0.840%	6	916	+35.593%
2025-12-19	3.2500	3.5700	3.2500	3.5700	-3.774%	42	915	+34.454%
2025-12-17	3.6500	3.7700	3.6500	3.7100	+6.000%	25	888	+29.380%
2025-12-16	3.6000	3.7000	3.4000	3.5000	-12.281%	48	869	+37.143%
2025-12-15	3.4000	3.9900	3.4000	3.9900	+49.438%	65	861	+20.301%
2025-12-12	3.0800	3.0800	2.6700	2.6700	+6.800%	45	834	+79.775%
2025-12-10	2.3000	2.5000	2.3000	2.5000	+13.636%	3	804	+92.000%
2025-12-09	2.2000	2.2000	2.2000	2.2000	-24.138%	5	801	+118.182%
2025-12-08	2.8900	2.9000	2.8900	2.9000	-3.333%	30	796	+65.517%
2025-12-05	2.9500	3.0000	2.9500	3.0000	+10.294%	2	766	+60.000%
2025-12-04	2.7000	2.7200	2.7000	2.7200	+9.237%	3	765	+76.471%
2025-12-03	2.2200	2.5000	2.2200	2.4900	+25.758%	17	766	+92.771%
2025-12-02	1.9800	1.9800	1.9800	1.9800	-9.174%	2	754	+142.424%
2025-12-01	2.1800	2.1800	2.1800	2.1800	+1.869%	12	754	+120.183%
2025-11-28	2.0600	2.1400	2.0600	2.1400	+7.000%	3	742	+124.299%
2025-11-24	1.6000	2.0400	1.6000	2.0000	+33.333%	10	740	+140.000%
2025-11-21	1.5000	1.5000	1.5000	1.5000	-35.065%	1	738	+220.000%
2025-11-12	2.3000	2.3100	2.2900	2.3100	+12.683%	5	738	+107.792%
2025-11-11	2.0500	2.0500	2.0500	2.0500	+16.477%	12	741	+134.146%
2025-11-10	1.7500	1.7600	1.7500	1.7600	+6.024%	3	753	+172.727%
2025-11-07	1.6800	1.6800	1.6600	1.6600	+5.063%	35	753	+189.157%
2025-11-06	1.5800	1.5800	1.5800	1.5800	-1.250%	22	753	+203.797%
2025-11-05	1.6100	1.6100	1.6000	1.6000	+1.266%	2	753	+200.000%
2025-11-04	1.5800	1.5800	1.5800	1.5800	+5.333%	19	751	+203.797%
2025-11-03	1.5000	1.5000	1.5000	1.5000	-7.407%	1	731	+220.000%
2025-10-31	1.5800	1.6200	1.5800	1.6200	+1.250%	3	731	+196.296%
2025-10-30	1.4200	1.6100	1.3600	1.6000	+55.340%	26	731	+200.000%
2025-10-28	1.0300	1.0300	1.0300	1.0300	-20.769%	2	721	+366.019%
2025-10-23	1.3000	1.3000	1.3000	1.3000	-1.515%	1	721	+269.231%
2025-10-16	1.3200	1.3200	1.3200	1.3200	+4.762%	20	721	+263.636%
2025-10-13	1.2600	1.2600	1.2600	1.2600	-14.865%	10	701	+280.952%
2025-10-09	1.5000	1.5500	1.4800	1.4800	+10.448%	32	701	+224.324%
2025-10-07	1.4600	1.5500	1.3400	1.3400	-14.103%	28	689	+258.209%
2025-10-06	1.7600	1.7600	1.5000	1.5600	-5.455%	28	689	+207.692%
2025-10-03	1.6400	1.8000	1.6400	1.6500	-22.897%	79	678	+190.909%
2025-10-01	1.9500	2.1400	1.8500	2.1400	+64.615%	23	678	+124.299%
2025-09-30	1.3000	1.3000	1.3000	1.3000	+30.000%	14	656	+269.231%
2025-09-25	0.9900	1.0000	0.9900	1.0000	-20.000%	21	656	+380.000%
2025-09-22	1.3600	1.3700	1.2500	1.2500	-10.072%	12	675	+284.000%
2025-09-19	1.4000	1.4000	1.3900	1.3900	-13.665%	13	674	+245.324%
2025-09-16	1.5700	1.6100	1.5700	1.6100	+4.545%	33	681	+198.137%
2025-09-15	1.5400	1.5400	1.5400	1.5400	-8.333%	33	680	+211.688%
2025-09-12	1.6800	1.6800	1.6800	1.6800	-16.000%	5	680	+185.714%
2025-09-11	2.0000	2.0000	2.0000	2.0000	0.000%	10	685	+140.000%
2025-09-03	2.0000	2.0000	2.0000	2.0000	+11.732%	20	675	+140.000%
2025-08-29	1.7900	1.7900	1.7900	1.7900	-28.400%	5	650	+168.156%
2025-08-20	2.5000	2.5000	2.5000	2.5000	+56.250%	1	650	+92.000%
2025-08-05	1.6200	1.6200	1.6000	1.6000	-4.192%	35	649	+200.000%
2025-08-04	1.6600	1.6700	1.6600	1.6700	+30.469%	26	615	+187.425%
2025-08-01	1.2800	1.2800	1.2800	1.2800	-22.424%	2	613	+275.000%
2025-07-31	1.4600	1.7500	1.4600	1.6500	-33.468%	52	611	+190.909%
2025-07-25	2.4800	2.4800	2.4800	2.4800	-6.767%	1	607	+93.548%
2025-07-23	2.4900	2.6800	2.4900	2.6600	+5.138%	3	607	+80.451%
2025-07-22	2.2700	2.5300	2.2700	2.5300	+13.964%	18	607	+89.723%
2025-07-21	2.2200	2.2200	2.2200	2.2200	-14.615%	1	607	+116.216%
2025-07-10	2.6000	2.6000	2.6000	2.6000	+11.111%	1	607	+84.615%
2025-07-09	2.2700	2.4900	2.2600	2.3400	+19.388%	533	606	+105.128%
2025-07-01	1.8400	1.9600	1.8400	1.9600	+1.031%	2	76	+144.898%
2025-06-30	1.8300	1.9400	1.8300	1.9400	-10.599%	4	76	+147.423%
2025-06-24	1.1500	2.1700	1.1500	2.1700	+3.333%	74	75	+121.198%
2025-06-23	2.1000	2.1000	2.1000	2.1000	0.000%	1	1	+128.571%