Dark

BMY20260918C70
BMY Sep 18 2026 70.00 Call (BMY260918C00070000)
option OPRA

EOD

Jul 21, 2026

0.5800+23.404%(+0.1100)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.5500	0.5800	0.5500	0.5800	+23.404%	8	2,415	0.000%
2026-07-20	0.5100	0.7000	0.4500	0.4700	-18.966%	217	2,410	+23.404%
2026-07-17	0.6000	0.8100	0.5800	0.5800	+3.571%	357	2,268	0.000%
2026-07-16	0.4000	0.5600	0.4000	0.5600	+80.645%	21	2,141	+3.571%
2026-07-15	0.3000	0.4100	0.3000	0.3100	+24.000%	13	2,147	+87.097%
2026-07-14	0.2700	0.3100	0.2500	0.2500	-35.897%	33	2,157	+132.000%
2026-07-13	0.3000	0.3900	0.3000	0.3900	+21.875%	14	2,140	+48.718%
2026-07-10	0.3200	0.3200	0.3200	0.3200	+3.226%	10	2,141	+81.250%
2026-07-08	0.3300	0.3500	0.3000	0.3100	-22.500%	9	2,131	+87.097%
2026-07-07	0.4100	0.4300	0.4000	0.4000	+135.294%	475	2,130	+45.000%
2026-07-06	0.2300	0.2300	0.1700	0.1700	-54.054%	13	1,982	+241.176%
2026-07-02	0.2800	0.3700	0.2800	0.3700	+76.190%	44	1,940	+56.757%
2026-07-01	0.2200	0.3000	0.0500	0.2100	-8.696%	95	1,940	+176.190%
2026-06-30	0.2600	0.2600	0.2300	0.2300	-20.690%	6	1,886	+152.174%
2026-06-29	0.2900	0.3000	0.2500	0.2900	+7.407%	103	1,886	+100.000%
2026-06-26	0.2500	0.2700	0.2500	0.2700	+80.000%	38	1,849	+114.815%
2026-06-23	0.1700	0.2000	0.1400	0.1500	+36.364%	21	1,853	+286.667%
2026-06-22	0.1000	0.1500	0.1000	0.1100	-21.429%	55	1,852	+427.273%
2026-06-18	0.2000	0.2000	0.1100	0.1400	-36.364%	24	1,858	+314.286%
2026-06-17	0.2600	0.2600	0.2200	0.2200	-18.519%	38	1,858	+163.636%
2026-06-16	0.2700	0.2700	0.2700	0.2700	-25.000%	10	1,832	+114.815%
2026-06-15	0.4400	0.4400	0.3200	0.3600	-12.195%	65	1,822	+61.111%
2026-06-11	0.4100	0.4100	0.4100	0.4100	-2.381%	25	1,816	+41.463%
2026-06-10	0.4000	0.4300	0.4000	0.4200	+5.000%	4	1,841	+38.095%
2026-06-08	0.5200	0.5200	0.4000	0.4000	-28.571%	21	1,842	+45.000%
2026-06-05	0.4900	0.5600	0.4900	0.5600	+86.667%	11	1,841	+3.571%
2026-06-03	0.3000	0.3000	0.3000	0.3000	-3.226%	1	1,851	+93.333%
2026-06-02	0.3100	0.3100	0.3100	0.3100	+34.783%	10	1,850	+87.097%
2026-06-01	0.2500	0.2600	0.2100	0.2300	-39.474%	96	1,850	+152.174%
2026-05-29	0.4000	0.4000	0.3700	0.3800	-9.524%	14	1,902	+52.632%
2026-05-28	0.4300	0.4300	0.4000	0.4200	-28.814%	8	1,905	+38.095%
2026-05-27	0.5800	0.5900	0.5800	0.5900	+11.321%	2	1,908	-1.695%
2026-05-26	0.9100	0.9100	0.5200	0.5300	-29.333%	15	1,908	+9.434%
2026-05-22	0.7600	0.8000	0.7100	0.7500	+4.167%	112	1,930	-22.667%
2026-05-21	0.6700	0.7200	0.6200	0.7200	+16.129%	8	1,936	-19.444%
2026-05-20	0.6700	0.7100	0.6200	0.6200	+1.639%	8	1,936	-6.452%
2026-05-19	0.5700	0.6400	0.5700	0.6100	+27.083%	32	1,889	-4.918%
2026-05-18	0.5500	0.6500	0.4800	0.4800	0.000%	39	1,889	+20.833%
2026-05-15	0.4000	0.4800	0.4000	0.4800	-12.727%	9	1,889	+20.833%
2026-05-14	0.4500	0.5500	0.4400	0.5500	+27.907%	4	1,893	+5.455%
2026-05-13	0.4200	0.4300	0.4100	0.4300	+7.500%	39	1,866	+34.884%
2026-05-12	0.3800	0.4500	0.3500	0.4000	+5.263%	15	1,866	+45.000%
2026-05-11	0.3800	0.4100	0.3300	0.3800	-7.317%	27	1,866	+52.632%
2026-05-08	0.4500	0.4500	0.4000	0.4100	-8.889%	4	1,863	+41.463%
2026-05-07	0.4000	0.4500	0.3600	0.4500	-18.182%	4	1,865	+28.889%
2026-05-06	0.5500	0.5500	0.5500	0.5500	+3.774%	1	1,865	+5.455%
2026-05-05	0.6400	0.6400	0.4900	0.5300	-14.516%	10	1,866	+9.434%
2026-05-04	0.7100	0.7200	0.6000	0.6200	-20.513%	35	1,876	-6.452%
2026-05-01	0.7600	0.9100	0.6900	0.7800	-35.000%	584	1,975	-25.641%
2026-04-30	0.6800	1.2500	0.6800	1.2000	+44.578%	166	1,975	-51.667%
2026-04-29	0.8300	0.9000	0.7200	0.8300	-6.742%	255	1,912	-30.120%
2026-04-28	0.9000	0.9400	0.8700	0.8900	-1.111%	66	1,902	-34.831%
2026-04-27	0.9200	0.9600	0.8900	0.9000	-10.000%	118	1,920	-35.556%
2026-04-24	1.0600	1.0900	0.9800	1.0000	-3.846%	79	1,918	-42.000%
2026-04-23	1.1000	1.1000	1.0400	1.0400	-3.704%	50	1,944	-44.231%
2026-04-22	1.1900	1.1900	1.0600	1.0800	-11.475%	58	1,931	-46.296%
2026-04-21	1.0800	1.2200	1.0400	1.2200	+11.927%	65	1,907	-52.459%
2026-04-20	1.2500	1.2500	1.0900	1.0900	-19.259%	39	1,907	-46.789%
2026-04-17	1.2000	1.3900	1.2000	1.3500	+43.617%	229	1,907	-57.037%
2026-04-16	1.0000	1.0000	0.9400	0.9400	+14.634%	22	1,756	-38.298%
2026-04-15	0.8300	0.8800	0.7600	0.8200	-10.870%	70	1,763	-29.268%
2026-04-14	0.9500	1.0000	0.9200	0.9200	+2.222%	57	1,816	-36.957%
2026-04-13	1.0100	1.0100	0.8300	0.9000	-13.462%	41	1,817	-35.556%
2026-04-10	1.0500	1.0800	1.0100	1.0400	-15.447%	84	1,823	-44.231%
2026-04-09	1.1000	1.2300	1.0100	1.2300	+21.782%	58	1,841	-52.846%
2026-04-08	0.9300	1.0100	0.9300	1.0100	+5.208%	66	1,862	-42.574%
2026-04-07	1.0500	1.0500	0.9600	0.9600	-22.581%	9	1,857	-39.583%
2026-04-06	1.2900	1.2900	1.1700	1.2400	-4.615%	510	1,863	-53.226%
2026-04-02	1.7200	1.7200	1.3000	1.3000	-28.962%	18	1,719	-55.385%
2026-04-01	1.8000	1.9000	1.6200	1.8300	+22.000%	42	1,719	-68.306%
2026-03-31	1.5700	1.5700	1.4000	1.5000	+7.143%	36	1,696	-61.333%
2026-03-30	1.2600	1.4000	1.2600	1.4000	+16.667%	45	1,680	-58.571%
2026-03-27	1.3000	1.3000	1.2000	1.2000	-4.000%	98	1,651	-51.667%
2026-03-26	1.1500	1.2500	1.1400	1.2500	+12.613%	146	1,558	-53.600%
2026-03-25	1.0400	1.2400	1.0200	1.1100	+16.842%	146	1,433	-47.748%
2026-03-24	0.8000	0.9500	0.8000	0.9500	+7.955%	93	1,318	-38.947%
2026-03-23	1.0700	1.0700	0.8500	0.8800	0.000%	75	1,258	-34.091%
2026-03-20	0.8800	0.8800	0.8800	0.8800	-25.424%	1	1,188	-34.091%
2026-03-19	1.1600	1.1900	1.1000	1.1800	-12.593%	227	1,187	-50.847%
2026-03-18	1.3500	1.3500	1.3500	1.3500	-8.784%	1	1,042	-57.037%
2026-03-17	1.4800	1.4800	1.4800	1.4800	+12.977%	10	1,042	-60.811%
2026-03-16	1.2600	1.3300	1.2100	1.3100	-3.676%	66	1,035	-55.725%
2026-03-13	1.4000	1.4000	1.2100	1.3600	-1.449%	198	993	-57.353%
2026-03-12	1.3400	1.3800	1.3000	1.3800	-4.167%	22	1,010	-57.971%
2026-03-11	1.5100	1.5100	1.3800	1.4400	-13.772%	56	1,009	-59.722%
2026-03-10	1.5300	1.6700	1.5300	1.6700	+1.829%	15	1,009	-65.269%
2026-03-09	1.4800	1.6400	1.4800	1.6400	+12.329%	57	998	-64.634%
2026-03-06	1.5200	1.5200	1.4300	1.4600	-15.116%	31	979	-60.274%
2026-03-05	1.7900	1.9000	1.6800	1.7200	-16.908%	14	959	-66.279%
2026-03-04	2.1400	2.1400	1.9500	2.0700	+19.653%	67	953	-71.981%
2026-03-03	1.8100	1.8100	1.7300	1.7300	-21.364%	7	904	-66.474%
2026-03-02	2.2900	2.2900	2.2000	2.2000	+0.917%	14	897	-73.636%
2026-02-27	2.0000	2.3300	2.0000	2.1800	+13.542%	41	896	-73.394%
2026-02-26	1.8100	1.9200	1.8100	1.9200	+3.784%	7	876	-69.792%
2026-02-25	1.9600	2.0300	1.7800	1.8500	-5.612%	21	860	-68.649%
2026-02-24	1.9600	1.9900	1.8000	1.9600	+4.255%	19	860	-70.408%
2026-02-23	2.1500	2.1500	1.8000	1.8800	+6.818%	18	845	-69.149%
2026-02-20	1.6400	1.7600	1.6100	1.7600	+5.389%	39	829	-67.045%
2026-02-19	1.4500	1.6700	1.2500	1.6700	+15.172%	18	795	-65.269%
2026-02-18	1.5300	1.5300	1.4000	1.4500	-13.690%	25	782	-60.000%
2026-02-17	1.5700	1.6800	1.5700	1.6800	-7.692%	9	761	-65.476%
2026-02-13	1.7500	1.8200	1.6400	1.8200	+10.976%	179	630	-68.132%
2026-02-12	1.5600	1.8500	1.5600	1.6400	-0.606%	6	630	-64.634%
2026-02-11	1.8000	1.9200	1.6500	1.6500	-7.303%	17	624	-64.848%
2026-02-10	1.8500	1.8500	1.7800	1.7800	-2.732%	14	607	-67.416%
2026-02-09	1.9800	2.0500	1.8300	1.8300	-10.732%	37	593	-68.306%
2026-02-06	1.6400	2.1700	1.6400	2.0500	+30.573%	255	590	-71.707%
2026-02-05	1.4800	1.7700	1.3800	1.5700	+27.642%	143	438	-63.057%
2026-02-04	1.1000	1.2600	1.1000	1.2300	+28.125%	45	325	-52.846%
2026-02-03	0.8500	0.9600	0.8500	0.9600	+20.000%	11	319	-39.583%
2026-02-02	0.7600	0.8000	0.7100	0.8000	+5.263%	7	314	-27.500%
2026-01-23	0.7600	0.7600	0.7600	0.7600	+1.333%	12	308	-23.684%
2026-01-22	0.7100	0.7500	0.7100	0.7500	+7.143%	2	300	-22.667%
2026-01-21	0.7000	0.7000	0.7000	0.7000	-6.667%	1	300	-17.143%
2026-01-20	0.7900	0.7900	0.7500	0.7500	-29.907%	7	300	-22.667%
2026-01-16	1.0600	1.0700	1.0600	1.0700	-16.406%	13	303	-45.794%
2026-01-14	1.2000	1.2900	1.2000	1.2800	+29.293%	6	303	-54.688%
2026-01-12	1.0500	1.0500	0.9900	0.9900	+2.062%	6	300	-41.414%
2026-01-09	1.1000	1.1000	0.9700	0.9700	-13.393%	9	300	-40.206%
2026-01-08	1.1200	1.1200	1.1200	1.1200	0.000%	4	299	-48.214%
2026-01-07	1.1600	1.1600	0.9500	1.1200	+72.308%	197	303	-48.214%
2025-12-31	0.6500	0.6500	0.6500	0.6500	-7.143%	8	151	-10.769%
2025-12-30	0.7000	0.7000	0.7000	0.7000	0.000%	5	151	-17.143%
2025-12-29	0.7000	0.7000	0.7000	0.7000	-7.895%	2	146	-17.143%
2025-12-26	0.8300	0.8300	0.7600	0.7600	+8.571%	41	144	-23.684%
2025-12-23	0.7000	0.7000	0.7000	0.7000	-17.647%	1	112	-17.143%
2025-12-16	0.8500	0.8500	0.8500	0.8500	-3.409%	3	111	-31.765%
2025-12-15	0.7800	0.8800	0.7800	0.8800	+17.333%	7	111	-34.091%
2025-12-12	0.7500	0.7500	0.7500	0.7500	+25.000%	1	111	-22.667%
2025-12-11	0.6000	0.6000	0.6000	0.6000	+5,900.000%	1	110	-3.333%
2025-12-10	0.0100	0.0100	0.0100	0.0100	-98.571%	2	109	+5,700.000%
2025-12-08	0.7000	0.7000	0.7000	0.7000	-4.110%	20	109	-17.143%
2025-12-05	0.6500	0.7300	0.6500	0.7300	+43.137%	23	109	-20.548%
2025-11-24	0.5500	0.5500	0.5100	0.5100	+5,000.000%	4	121	+13.725%
2025-11-21	0.0100	0.0100	0.0100	0.0100	-98.462%	1	121	+5,700.000%
2025-11-13	0.6500	0.6500	0.6500	0.6500	+8.333%	9	122	-10.769%
2025-11-12	0.6000	0.6000	0.6000	0.6000	+17.647%	4	122	-3.333%
2025-11-11	0.5100	0.5100	0.5100	0.5100	+8.511%	1	122	+13.725%
2025-11-10	0.4700	0.4700	0.4700	0.4700	0.000%	2	122	+23.404%
2025-11-05	0.3900	0.4700	0.3900	0.4700	+27.027%	60	122	+23.404%
2025-10-29	0.3700	0.3700	0.3700	0.3700	-35.088%	5	131	+56.757%
2025-10-27	0.3600	0.5700	0.3600	0.5700	+39.024%	5	123	+1.754%
2025-10-22	0.4100	0.4100	0.4100	0.4100	-2.381%	19	123	+41.463%
2025-10-21	0.4200	0.4200	0.4200	0.4200	0.000%	2	128	+38.095%
2025-10-13	0.4200	0.4200	0.4200	0.4200	-6.667%	1	128	+38.095%
2025-10-08	0.4500	0.4500	0.4500	0.4500	-4.255%	10	129	+28.889%
2025-10-07	0.4700	0.4700	0.4200	0.4700	-4.082%	7	112	+23.404%
2025-10-06	0.4900	0.4900	0.4900	0.4900	-2.000%	15	112	+18.367%
2025-10-03	0.5200	0.5700	0.5000	0.5000	+11.111%	35	97	+16.000%
2025-10-02	0.5100	0.5100	0.4500	0.4500	-30.769%	12	65	+28.889%
2025-10-01	0.5300	0.6500	0.5300	0.6500	+91.176%	13	53	-10.769%
2025-09-22	0.3500	0.3500	0.3400	0.3400	-51.429%	7	41	+70.588%
2025-08-21	0.7100	0.7100	0.7000	0.7000	0.000%	25	41	-17.143%
2025-07-18	0.7000	0.7000	0.7000	0.7000	-1.408%	5	16	-17.143%
2025-07-09	0.7100	0.7100	0.7100	0.7100	+12.698%	1	11	-18.310%
2025-07-01	0.6300	0.6300	0.6300	0.6300	-35.052%	10	10	-7.937%
2025-06-09	0.9700	0.9700	0.9700	0.9700	0.000%	4	4	-40.206%