Dark

BMY20260918C62.5
BMY Sep 18 2026 62.50 Call (BMY260918C00062500)
option OPRA

EOD

Jul 20, 2026

2.20-10.569%(-0.26)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	2.4500	2.6800	2.2000	2.2000	-10.569%	81	6,536	0.000%
2026-07-17	2.5000	3.1700	2.4600	2.4600	+3.797%	187	6,518	-10.569%
2026-07-16	2.0500	2.3800	2.0500	2.3700	+48.125%	77	6,516	-7.173%
2026-07-15	1.3500	1.8200	1.3500	1.6000	+55.340%	56	6,518	+37.500%
2026-07-14	1.3500	1.4800	1.0300	1.0300	-43.407%	560	6,529	+113.592%
2026-07-13	1.3800	1.8200	1.3800	1.8200	+49.180%	252	6,191	+20.879%
2026-07-10	1.2800	1.3000	1.2200	1.2200	-14.685%	41	6,224	+80.328%
2026-07-09	1.5500	1.5500	1.3700	1.4300	-4.027%	38	6,207	+53.846%
2026-07-08	1.5500	1.5600	1.4500	1.4900	-6.875%	231	6,185	+47.651%
2026-07-07	1.5500	1.6800	1.5500	1.6000	+33.333%	109	6,381	+37.500%
2026-07-06	1.1400	1.2000	1.0800	1.2000	-22.581%	1,375	6,346	+83.333%
2026-07-02	1.3000	1.5500	1.3000	1.5500	+63.158%	55	5,266	+41.935%
2026-07-01	1.0000	1.0300	0.9500	0.9500	-29.630%	23	5,266	+131.579%
2026-06-30	1.6100	1.6100	1.2100	1.3500	-12.903%	87	5,261	+62.963%
2026-06-29	1.2500	1.5500	1.2500	1.5500	+34.783%	64	5,230	+41.935%
2026-06-26	1.1500	1.2500	1.1000	1.1500	+66.667%	33	5,191	+91.304%
2026-06-25	0.8500	0.8700	0.6900	0.6900	-8.000%	157	5,187	+218.841%
2026-06-24	0.9000	0.9400	0.6300	0.7500	-9.639%	1,002	5,125	+193.333%
2026-06-23	0.6700	0.8500	0.6700	0.8300	+40.678%	850	4,410	+165.060%
2026-06-22	0.5900	0.6400	0.4600	0.5900	+1.724%	440	4,095	+272.881%
2026-06-18	0.7700	0.7700	0.5200	0.5800	-42.574%	293	3,823	+279.310%
2026-06-17	1.0500	1.0500	1.0100	1.0100	+1.000%	20	3,823	+117.822%
2026-06-16	1.0500	1.1000	1.0000	1.0000	-17.355%	39	3,807	+120.000%
2026-06-15	1.4700	1.4700	1.1700	1.2100	-19.868%	85	3,782	+81.818%
2026-06-12	1.7000	1.7000	1.5000	1.5100	-5.625%	103	3,725	+45.695%
2026-06-11	1.5100	1.6500	1.4600	1.6000	+25.000%	58	3,651	+37.500%
2026-06-10	1.4600	1.5000	1.2800	1.2800	-9.859%	24	3,626	+71.875%
2026-06-09	1.2600	1.4200	1.2000	1.4200	+2.899%	21	3,633	+54.930%
2026-06-08	1.4500	1.4500	1.3500	1.3800	-24.590%	29	3,613	+59.420%
2026-06-05	1.6500	1.9800	1.6500	1.8300	+34.559%	63	3,624	+20.219%
2026-06-04	1.3000	1.5000	1.3000	1.3600	+23.636%	126	3,586	+61.765%
2026-06-03	0.9900	1.1000	0.9900	1.1000	+7.843%	21	3,463	+100.000%
2026-06-02	1.1300	1.1300	1.0100	1.0200	0.000%	11	3,449	+115.686%
2026-06-01	1.5500	1.5500	0.9800	1.0200	-32.000%	172	3,449	+115.686%
2026-05-29	1.5700	1.6300	1.3800	1.5000	0.000%	363	3,554	+46.667%
2026-05-28	1.6200	1.6200	1.3700	1.5000	-18.919%	137	3,436	+46.667%
2026-05-27	1.9000	1.9500	1.8400	1.8500	-2.116%	137	3,330	+18.919%
2026-05-26	2.5000	2.5000	1.8900	1.8900	-24.701%	50	3,371	+16.402%
2026-05-22	2.8000	2.8000	2.4300	2.5100	+2.033%	65	3,341	-12.351%
2026-05-21	2.1800	2.4600	2.1800	2.4600	+11.818%	41	3,326	-10.569%
2026-05-20	2.3500	2.3500	2.1700	2.2000	+6.280%	27	3,326	0.000%
2026-05-19	1.9000	2.0900	1.8800	2.0700	+22.485%	32	3,312	+6.280%
2026-05-18	1.6900	2.1000	1.6900	1.6900	+2.424%	147	3,312	+30.178%
2026-05-15	1.4300	1.6500	1.4300	1.6500	+3.774%	73	3,312	+33.333%
2026-05-14	1.4700	1.6400	1.4700	1.5900	+2.581%	26	3,333	+38.365%
2026-05-13	1.4500	1.5500	1.4500	1.5500	+0.649%	36	3,276	+41.935%
2026-05-12	1.4000	1.6500	1.3000	1.5400	+23.200%	31	3,276	+42.857%
2026-05-11	1.5200	1.5200	1.2100	1.2500	-13.793%	129	3,276	+76.000%
2026-05-08	1.4500	1.5700	1.3800	1.4500	-2.027%	34	3,230	+51.724%
2026-05-07	1.5000	1.5100	1.3400	1.4800	-10.303%	340	3,220	+48.649%
2026-05-06	1.9400	1.9400	1.5800	1.6500	-4.070%	149	3,231	+33.333%
2026-05-05	1.9800	1.9800	1.7200	1.7200	-12.690%	46	3,141	+27.907%
2026-05-04	2.1000	2.1000	1.8800	1.9700	-21.825%	86	3,109	+11.675%
2026-05-01	2.5000	2.6400	2.4600	2.5200	-22.462%	166	3,118	-12.698%
2026-04-30	2.4500	3.5000	2.4500	3.2500	+26.953%	74	3,118	-32.308%
2026-04-29	2.4200	2.5600	2.3500	2.5600	0.000%	17	3,078	-14.063%
2026-04-28	2.5400	2.6600	2.5400	2.5600	-10.801%	14	3,068	-14.063%
2026-04-27	2.8700	2.8700	2.8700	2.8700	+2.500%	20	3,066	-23.345%
2026-04-24	2.9500	2.9500	2.8000	2.8000	-2.778%	15	3,086	-21.429%
2026-04-23	3.0500	3.0500	2.8700	2.8800	-5.574%	276	3,094	-23.611%
2026-04-22	3.2000	3.2000	2.9800	3.0500	-3.175%	18	3,296	-27.869%
2026-04-21	2.8100	3.1500	2.7600	3.1500	-4.545%	48	3,263	-30.159%
2026-04-20	3.3500	3.3500	3.3000	3.3000	-8.333%	21	3,263	-33.333%
2026-04-17	3.3500	3.6000	3.2500	3.6000	+26.316%	95	3,262	-38.889%
2026-04-16	2.6100	2.8500	2.6100	2.8500	+20.763%	129	3,266	-22.807%
2026-04-15	2.5000	2.5100	2.2600	2.3600	-13.553%	17	3,182	-6.780%
2026-04-14	2.8200	2.8200	2.6600	2.7300	+10.526%	79	3,196	-19.414%
2026-04-13	2.8500	2.8500	2.4700	2.4700	-17.114%	7	3,267	-10.931%
2026-04-10	3.4100	3.4100	2.9500	2.9800	-11.045%	15	3,263	-26.174%
2026-04-09	3.3500	3.3900	3.3500	3.3500	+6.349%	7	3,259	-34.328%
2026-04-08	2.5700	3.1500	2.5700	3.1500	+8.997%	21	3,262	-30.159%
2026-04-07	3.0000	3.0000	2.8700	2.8900	-12.424%	39	3,265	-23.875%
2026-04-06	3.5500	3.5500	3.3000	3.3000	-5.714%	24	3,261	-33.333%
2026-04-02	3.8000	4.0000	3.5000	3.5000	-23.913%	17	3,245	-37.143%
2026-04-01	4.4600	4.6000	4.3000	4.6000	+22.667%	224	3,245	-52.174%
2026-03-31	3.9000	4.0700	3.6500	3.7500	-1.316%	57	3,060	-41.333%
2026-03-30	3.6000	3.8000	3.4500	3.8000	+22.581%	40	3,054	-42.105%
2026-03-27	3.4000	3.4500	3.1000	3.1000	-7.738%	36	3,018	-29.032%
2026-03-26	3.1000	3.3600	3.1000	3.3600	+7.006%	111	3,009	-34.524%
2026-03-25	2.8800	3.3000	2.8800	3.1400	+22.656%	153	2,932	-29.936%
2026-03-24	2.5400	2.5600	2.5400	2.5600	+2.400%	3	2,803	-14.063%
2026-03-23	2.8100	2.8100	2.4600	2.5000	-0.794%	23	2,800	-12.000%
2026-03-20	2.9800	2.9800	2.5200	2.5200	-14.865%	73	2,793	-12.698%
2026-03-19	3.3000	3.3500	2.9600	2.9600	-14.203%	68	2,762	-25.676%
2026-03-18	3.3100	3.4500	3.3100	3.4500	-9.211%	32	2,741	-36.232%
2026-03-17	3.8200	4.0000	3.8000	3.8000	+8.571%	36	2,717	-42.105%
2026-03-16	3.3500	3.5000	3.2500	3.5000	+4.478%	15	2,706	-37.143%
2026-03-13	3.5200	3.5500	3.3000	3.3500	+1.515%	22	2,706	-34.328%
2026-03-12	3.1400	3.3500	3.1400	3.3000	-9.589%	41	2,695	-33.333%
2026-03-11	3.7300	3.7300	3.6500	3.6500	-1.351%	5	2,680	-39.726%
2026-03-10	3.9000	4.0000	3.6000	3.7000	-2.632%	1,224	2,680	-40.541%
2026-03-09	3.5900	3.8500	3.5500	3.8000	+2.426%	294	2,163	-42.105%
2026-03-06	3.6500	3.8300	3.6000	3.7100	-9.512%	18	1,947	-40.701%
2026-03-05	4.8000	4.8000	4.0200	4.1000	-13.684%	141	1,944	-46.341%
2026-03-04	4.8500	4.8500	4.7500	4.7500	+5.088%	31	1,817	-53.684%
2026-03-03	4.3200	4.5200	4.3200	4.5200	-15.514%	21	1,798	-51.327%
2026-03-02	5.0800	5.3500	5.0300	5.3500	+10.309%	25	1,778	-58.879%
2026-02-27	4.6500	5.0900	4.6000	4.8500	+14.118%	29	1,775	-54.639%
2026-02-26	4.4900	4.5000	4.1000	4.2500	-5.345%	26	1,758	-48.235%
2026-02-25	4.7400	4.7400	4.3000	4.4900	-2.179%	879	1,302	-51.002%
2026-02-24	4.4700	4.5900	4.4700	4.5900	+3.146%	13	1,302	-52.070%
2026-02-23	4.2500	4.4600	4.2500	4.4500	+8.537%	103	1,290	-50.562%
2026-02-20	3.8700	4.1000	3.8700	4.1000	+6.494%	16	1,187	-46.341%
2026-02-19	3.8500	3.8500	3.8500	3.8500	+5.479%	4	1,173	-42.857%
2026-02-18	3.9700	3.9700	3.6500	3.6500	-6.410%	7	1,169	-39.726%
2026-02-17	4.4000	4.4000	3.7800	3.9000	-10.345%	12	1,162	-43.590%
2026-02-13	3.8900	4.3500	3.8900	4.3500	+6.098%	130	1,159	-49.425%
2026-02-12	3.7200	4.1500	3.7200	4.1000	+2.244%	21	1,159	-46.341%
2026-02-11	4.2000	4.2000	3.9000	4.0100	-1.956%	25	1,140	-45.137%
2026-02-10	4.6000	4.6100	3.9000	4.0900	-9.111%	202	1,129	-46.210%
2026-02-09	4.2000	4.5000	4.2000	4.5000	-4.051%	14	927	-51.111%
2026-02-06	4.0100	5.0000	4.0100	4.6900	+21.189%	77	919	-53.092%
2026-02-05	3.2000	4.3500	3.1500	3.8700	+24.839%	709	901	-43.152%
2026-02-04	2.7100	3.1000	2.7100	3.1000	+30.252%	4	337	-29.032%
2026-02-03	2.3000	2.3800	2.2900	2.3800	+22.051%	47	334	-7.563%
2026-01-28	1.9500	1.9500	1.9500	1.9500	-8.879%	5	296	+12.821%
2026-01-27	2.0000	2.1400	2.0000	2.1400	+5.419%	6	291	+2.804%
2026-01-26	1.9000	2.0300	1.9000	2.0300	+6.283%	6	285	+8.374%
2026-01-23	1.9100	1.9100	1.9100	1.9100	-5.911%	2	279	+15.183%
2026-01-22	2.0300	2.0300	2.0300	2.0300	+0.995%	1	277	+8.374%
2026-01-21	1.6500	2.0100	1.6500	2.0100	+0.500%	10	277	+9.453%
2026-01-20	2.0000	2.0000	2.0000	2.0000	-24.812%	1	267	+10.000%
2026-01-16	2.6600	2.6600	2.6600	2.6600	-6.667%	5	261	-17.293%
2026-01-15	2.6000	2.8500	2.6000	2.8500	-2.062%	13	261	-22.807%
2026-01-14	2.7500	2.9100	2.7500	2.9100	+15.936%	5	248	-24.399%
2026-01-13	2.5500	2.6100	2.5100	2.5100	-11.620%	34	245	-12.351%
2026-01-08	2.8000	2.8500	2.7500	2.8400	+7.985%	15	219	-22.535%
2026-01-07	2.6000	2.8100	2.6000	2.6300	+32.161%	161	215	-16.350%
2026-01-06	1.9300	1.9900	1.9300	1.9900	+29.221%	3	87	+10.553%
2026-01-05	1.4800	1.5400	1.4800	1.5400	-10.465%	2	86	+42.857%
2026-01-02	1.7200	1.7200	1.7200	1.7200	-3.911%	45	86	+27.907%
2025-12-31	1.7900	1.7900	1.7900	1.7900	-6.283%	3	38	+22.905%
2025-12-29	1.9100	1.9100	1.9100	1.9100	-7.282%	3	38	+15.183%
2025-12-26	2.0600	2.0600	2.0600	2.0600	+5.641%	5	35	+6.796%
2025-12-22	1.9800	2.0400	1.9500	1.9500	0.000%	30	30	+12.821%