Dark

BMY20261218C45
BMY Dec 18 2026 45.00 Call (BMY261218C00045000)
option OPRA

EOD

Jul 17, 2026

17.57+77.475%(+7.67)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	17.5700	17.5700	17.5700	17.5700	+77.475%	3	1,968	0.000%
2026-06-18	11.0000	11.0000	9.9000	9.9000	-17.637%	2	1,971	+77.475%
2026-06-17	11.8900	12.0200	11.8900	12.0200	-4.980%	3	1,971	+46.173%
2026-06-15	12.6500	12.6500	12.6500	12.6500	+2.846%	2	1,970	+38.893%
2026-06-04	12.2500	12.3000	12.2500	12.3000	+9.821%	26	1,970	+42.846%
2026-06-03	11.0000	11.3000	11.0000	11.2000	-16.480%	23	1,957	+56.875%
2026-05-05	13.4100	13.4100	13.4100	13.4100	-8.151%	2	1,952	+31.022%
2026-05-01	14.6000	14.6000	14.6000	14.6000	-3.054%	1	1,952	+20.342%
2026-04-27	15.0600	15.0600	15.0600	15.0600	-1.889%	1	1,952	+16.667%
2026-04-07	15.3500	15.3500	15.3500	15.3500	+13.704%	2	1,952	+14.463%
2026-03-20	13.5000	13.5000	13.5000	13.5000	-17.178%	1	1,950	+30.148%
2026-03-18	16.3000	16.3000	16.3000	16.3000	+7.591%	1	1,951	+7.791%
2026-03-16	15.1500	15.1500	15.1500	15.1500	-0.066%	1	1,951	+15.974%
2026-03-13	15.1600	15.1600	15.1600	15.1600	-4.232%	10	1,952	+15.897%
2026-03-11	15.8300	15.8300	15.8300	15.8300	-0.565%	3	1,962	+10.992%
2026-03-06	15.9200	15.9200	15.9200	15.9200	-9.853%	2	1,959	+10.364%
2026-03-05	17.6600	17.6600	17.6600	17.6600	-1.064%	1	1,959	-0.510%
2026-02-27	17.8500	17.8500	17.8500	17.8500	+9.174%	1	1,959	-1.569%
2026-02-12	16.3500	16.3500	16.3500	16.3500	-8.761%	1	1,960	+7.462%
2026-02-06	17.0000	17.9200	17.0000	17.9200	+15.987%	2	1,961	-1.953%
2026-02-05	14.6500	15.4500	14.6500	15.4500	+24.798%	2	1,961	+13.722%
2026-02-03	12.3800	12.3800	12.3800	12.3800	+2.739%	1	1,961	+41.922%
2026-02-02	12.0500	12.0500	12.0500	12.0500	+5.702%	1	1,962	+45.809%
2026-01-26	11.4000	11.4000	11.4000	11.4000	+2.242%	10	1,962	+54.123%
2026-01-21	11.1500	11.1500	11.1500	11.1500	-0.712%	1	1,953	+57.578%
2026-01-20	11.2300	11.2300	11.2300	11.2300	-13.615%	3	1,953	+56.456%
2026-01-15	13.0000	13.0000	13.0000	13.0000	0.000%	4	1,953	+35.154%
2026-01-13	13.0000	13.0000	13.0000	13.0000	+1.483%	2	1,957	+35.154%
2026-01-12	12.8100	12.8100	12.8100	12.8100	-1.839%	1	1,957	+37.158%
2026-01-07	12.1000	13.0500	12.1000	13.0500	+13.478%	17	1,956	+34.636%
2026-01-06	11.4000	11.6700	11.4000	11.5000	+21.053%	6	1,958	+52.783%
2026-01-05	10.0000	10.0000	9.5000	9.5000	-14.027%	2	1,958	+84.947%
2025-12-29	11.0500	11.0500	11.0500	11.0500	-1.339%	1	1,958	+59.005%
2025-12-26	11.2000	11.2000	11.2000	11.2000	+2.097%	1	1,958	+56.875%
2025-12-23	11.0200	11.0200	10.9700	10.9700	-2.054%	4	1,958	+60.164%
2025-12-22	11.2000	11.2000	11.2000	11.2000	+6.262%	8	1,958	+56.875%
2025-12-18	10.5400	10.5400	10.5400	10.5400	-2.226%	2	1,966	+66.698%
2025-12-17	10.8500	10.8500	10.7000	10.7800	+0.654%	33	1,966	+62.987%
2025-12-16	10.9000	10.9000	10.7100	10.7100	-5.639%	12	1,989	+64.052%
2025-12-15	11.2000	11.3500	11.2000	11.3500	+15.463%	27	1,989	+54.802%
2025-12-12	10.0000	10.0000	9.8300	9.8300	+9.222%	3	2,016	+78.739%
2025-12-11	9.0000	9.0000	9.0000	9.0000	0.000%	1	2,016	+95.222%
2025-12-10	9.0000	9.0000	9.0000	9.0000	+4.651%	10	2,016	+95.222%
2025-12-09	8.5700	8.6000	8.5700	8.6000	-11.157%	3	2,016	+104.302%
2025-12-05	9.7000	9.7000	9.6800	9.6800	+2.434%	11	2,014	+81.508%
2025-12-04	9.4500	9.4500	9.2000	9.4500	+6.780%	3	2,014	+85.926%
2025-12-03	8.7000	8.8500	8.7000	8.8500	+18.474%	10	2,012	+98.531%
2025-12-02	7.4700	7.4700	7.4700	7.4700	-1.581%	2	2,021	+135.207%
2025-12-01	7.6500	7.6500	7.5900	7.5900	+0.264%	8	2,020	+131.489%
2025-11-28	7.5700	7.5700	7.5700	7.5700	+2.993%	3	2,013	+132.100%
2025-11-25	7.3500	7.3500	7.3500	7.3500	+2.368%	2	2,015	+139.048%
2025-11-24	7.1100	7.2500	7.1100	7.1800	+25.965%	34	2,017	+144.708%
2025-11-21	6.0500	6.0500	5.7000	5.7000	-0.870%	2	2,035	+208.246%
2025-11-20	5.6000	5.7500	5.6000	5.7500	-1.709%	9	2,036	+205.565%
2025-11-19	6.3100	6.3100	5.8500	5.8500	-12.687%	24	2,037	+200.342%
2025-11-18	6.6000	6.7000	6.6000	6.7000	-1.180%	2	2,026	+162.239%
2025-11-17	6.7800	6.7800	6.7800	6.7800	+6.604%	1	2,026	+159.145%
2025-11-14	6.3000	6.3600	6.3000	6.3600	-19.494%	23	2,026	+176.258%
2025-11-12	7.2000	7.9000	7.2000	7.9000	+9.722%	44	2,028	+122.405%
2025-11-11	6.5500	7.2000	6.5500	7.2000	+12.500%	15	2,008	+144.028%
2025-11-10	6.1300	6.4000	6.1300	6.4000	+4.235%	7	2,013	+174.531%
2025-11-07	6.1400	6.1400	6.1400	6.1400	+1.488%	5	2,013	+186.156%
2025-11-06	6.2300	6.2300	5.8200	6.0500	-0.820%	258	2,009	+190.413%
2025-11-05	6.1000	6.1000	6.1000	6.1000	+9.910%	3	2,057	+188.033%
2025-11-04	6.1000	6.1000	5.5500	5.5500	-3.478%	974	2,054	+216.577%
2025-11-03	5.7500	5.7500	5.7500	5.7500	-1.709%	2	1,413	+205.565%
2025-10-31	5.7000	6.1100	5.4500	5.8500	0.000%	1,271	1,413	+200.342%
2025-10-30	4.8000	5.8500	4.7000	5.8500	+39.286%	62	466	+200.342%
2025-10-29	4.3800	4.6000	4.2000	4.2000	-2.326%	12	461	+318.333%
2025-10-28	4.5000	4.6500	4.3000	4.3000	-7.527%	110	453	+308.605%
2025-10-27	4.7000	4.8000	4.5800	4.6500	-4.124%	147	318	+277.849%
2025-10-24	4.8500	4.8500	4.8500	4.8500	-2.020%	20	318	+262.268%
2025-10-23	4.9500	5.0500	4.8400	4.9500	-11.449%	26	318	+254.949%
2025-10-22	5.5000	5.5900	5.5000	5.5900	+11.577%	6	318	+214.311%
2025-10-21	4.8000	5.0100	4.8000	5.0100	+4.375%	21	319	+250.699%
2025-10-20	4.8500	5.0100	4.8000	4.8000	-1.031%	168	328	+266.042%
2025-10-17	4.9500	4.9500	4.8500	4.8500	+1.042%	4	416	+262.268%
2025-10-16	4.9600	5.0000	4.8000	4.8000	-1.031%	8	415	+266.042%
2025-10-15	5.0700	5.0700	4.8500	4.8500	-3.579%	8	420	+262.268%
2025-10-14	4.9600	5.0300	4.9000	5.0300	+4.792%	7	418	+249.304%
2025-10-13	4.9500	4.9700	4.8000	4.8000	-8.918%	26	422	+266.042%
2025-10-10	5.2100	5.2700	5.0000	5.2700	-4.007%	8	402	+233.397%
2025-10-09	5.5200	5.7000	5.4900	5.4900	+3.002%	32	400	+220.036%
2025-10-08	5.4000	5.5000	5.3300	5.3300	-0.374%	40	392	+229.644%
2025-10-07	5.5500	5.5500	5.3500	5.3500	-6.140%	64	332	+228.411%
2025-10-06	5.8000	5.9000	5.5800	5.7000	-4.202%	36	332	+208.246%
2025-10-03	5.6000	6.2800	5.6000	5.9500	+4.203%	128	303	+195.294%
2025-10-02	6.7000	6.7000	5.7100	5.7100	-20.914%	40	175	+207.706%
2025-10-01	6.4500	7.2200	6.4500	7.2200	+48.866%	50	148	+143.352%
2025-09-29	4.6400	4.8500	4.6400	4.8500	+5.435%	12	143	+262.268%
2025-09-26	4.3000	4.6000	4.3000	4.6000	+7.477%	5	131	+281.957%
2025-09-25	4.2800	4.2800	4.2800	4.2800	-9.895%	22	131	+310.514%
2025-09-24	4.8600	4.8600	4.7500	4.7500	-8.654%	24	123	+269.895%
2025-09-22	5.4000	5.4000	5.2000	5.2000	-3.346%	4	100	+237.885%
2025-09-19	5.3800	5.3800	5.3800	5.3800	-10.333%	1	99	+226.580%
2025-09-09	6.0000	6.0000	6.0000	6.0000	+0.167%	1	99	+192.833%
2025-09-08	5.9900	5.9900	5.9900	5.9900	-5.669%	1	100	+193.322%
2025-09-05	6.3500	6.3500	6.3500	6.3500	-19.108%	10	99	+176.693%
2025-08-21	7.6000	7.8500	7.6000	7.8500	+12.143%	4	99	+123.822%
2025-08-14	7.0000	7.0000	7.0000	7.0000	+5.263%	1	99	+151.000%
2025-08-13	6.6500	6.6500	6.6500	6.6500	+0.758%	24	99	+164.211%
2025-08-12	6.6700	6.6700	6.6000	6.6000	+11.864%	2	99	+166.212%
2025-08-07	5.9000	5.9000	5.9000	5.9000	+7.273%	1	98	+197.797%
2025-08-06	5.5000	5.5000	5.5000	5.5000	-7.563%	1	98	+219.455%
2025-08-05	5.8500	5.9500	5.8500	5.9500	+12.264%	2	98	+195.294%
2025-08-01	5.2600	5.3000	5.1000	5.3000	+5.159%	3	98	+231.509%
2025-07-31	5.3800	5.3800	5.0400	5.0400	-28.000%	2	97	+248.611%
2025-07-29	7.0000	7.0000	7.0000	7.0000	-20.635%	1	97	+151.000%
2025-07-24	8.8300	8.8300	8.8200	8.8200	+7.561%	5	96	+99.206%
2025-07-23	8.2000	8.2000	8.2000	8.2000	+10.067%	1	101	+114.268%
2025-07-14	7.3000	7.4500	7.3000	7.4500	+2.617%	4	102	+135.839%
2025-07-08	7.1200	7.2600	7.1200	7.2600	+1.255%	2	102	+142.011%
2025-07-03	7.0700	7.1700	7.0700	7.1700	-1.646%	2	102	+145.049%
2025-07-02	6.9700	7.2900	6.9700	7.2900	+7.206%	2	102	+141.015%
2025-07-01	6.3000	6.8000	6.3000	6.8000	+1.949%	3	105	+158.382%
2025-06-30	6.5000	6.6700	6.3400	6.6700	-1.331%	3	105	+163.418%
2025-06-26	6.4900	6.7600	6.4900	6.7600	+3.522%	2	105	+159.911%
2025-06-25	6.4900	6.8100	6.4900	6.5300	-4.672%	8	105	+169.066%
2025-06-24	6.8900	7.2200	6.8500	6.8500	-1.012%	3	103	+156.496%
2025-06-23	6.7600	6.9200	6.7600	6.9200	-3.352%	2	102	+153.902%
2025-06-20	7.1700	7.1700	7.1600	7.1600	-10.945%	10	102	+145.391%
2025-06-06	8.0700	8.0700	8.0400	8.0400	-0.124%	4	102	+118.532%
2025-06-03	7.9600	8.0800	7.9500	8.0500	-3.012%	7	102	+118.261%
2025-06-02	7.7400	8.3000	7.7400	8.3000	+5.464%	8	103	+111.687%
2025-05-21	7.7700	7.8700	7.7700	7.8700	+0.255%	26	102	+123.253%
2025-05-20	7.5400	7.8500	7.5400	7.8500	+12.626%	10	128	+123.822%
2025-05-19	6.9700	6.9700	6.9700	6.9700	-2.244%	8	128	+152.080%
2025-05-16	7.0500	7.1300	7.0500	7.1300	+10.543%	26	120	+146.424%
2025-05-15	5.9300	6.4500	5.9300	6.4500	+2.871%	29	107	+172.403%
2025-05-14	7.4200	7.4200	6.2700	6.2700	-12.917%	26	105	+180.223%
2025-05-13	7.3900	7.3900	7.2000	7.2000	-13.978%	16	95	+144.028%
2025-05-06	8.3700	8.3700	8.3700	8.3700	-48.397%	1	95	+109.916%
2025-03-26	16.2300	16.2300	16.2200	16.2200	-1.098%	5	94	+8.323%
2025-03-14	16.4000	16.4000	16.4000	16.4000	-14.583%	10	97	+7.134%
2025-03-10	19.2000	19.2000	19.2000	19.2000	+16.223%	5	102	-8.490%
2025-03-03	16.5200	16.5200	16.5200	16.5200	+37.667%	3	102	+6.356%
2025-02-14	12.0000	12.0000	12.0000	12.0000	-22.830%	30	99	+46.417%
2025-02-06	15.5500	15.5500	15.5500	15.5500	-6.942%	1	99	+12.990%
2025-02-05	17.1000	17.1000	16.7100	16.7100	+0.663%	14	99	+5.147%
2025-02-04	16.6000	16.6000	16.6000	16.6000	+2.154%	5	108	+5.843%
2025-01-30	16.2500	16.2500	16.2500	16.2500	+20.015%	1	112	+8.123%
2025-01-17	13.7500	14.0900	13.5400	13.5400	-5.315%	10	112	+29.764%
2025-01-03	14.3000	14.3000	14.3000	14.3000	-1.786%	10	112	+22.867%
2024-12-17	14.5600	14.5600	14.5600	14.5600	+2.898%	1	117	+20.673%
2024-12-16	14.1500	14.1500	14.1500	14.1500	+7.768%	5	117	+24.170%
2024-12-13	13.1300	13.1300	13.1300	13.1300	-18.951%	2	117	+33.816%
2024-11-26	16.2000	16.2000	16.2000	16.2000	-0.491%	1	118	+8.457%
2024-11-21	16.2800	16.2800	16.2800	16.2800	-2.222%	1	118	+7.924%
2024-11-19	16.6500	16.6500	16.6500	16.6500	+0.301%	1	118	+5.526%
2024-11-15	16.6000	16.6000	16.6000	16.6000	-1.249%	2	117	+5.843%
2024-11-13	16.8100	16.8100	16.8100	16.8100	-1.696%	3	117	+4.521%
2024-11-12	17.4000	17.4000	17.1000	17.1000	-3.933%	2	117	+2.749%
2024-11-11	17.8000	17.8000	17.8000	17.8000	+19.143%	5	117	-1.292%
2024-11-06	14.7800	14.9400	14.7800	14.9400	+8.261%	5	119	+17.604%
2024-11-01	13.8000	13.8000	13.8000	13.8000	-8.000%	2	119	+27.319%
2024-10-31	15.0000	15.0000	15.0000	15.0000	+22.951%	1	119	+17.133%
2024-10-28	12.2000	12.2000	12.2000	12.2000	-7.576%	1	119	+44.016%
2024-10-16	13.2000	13.2000	13.2000	13.2000	-2.941%	8	119	+33.106%
2024-10-04	13.5000	13.6000	13.5000	13.6000	+2.642%	16	119	+29.191%
2024-10-02	13.2500	13.3500	13.2500	13.2500	+7.724%	5	119	+32.604%
2024-10-01	12.2000	12.3000	12.2000	12.3000	+7.895%	12	119	+42.846%
2024-09-30	11.4000	11.4000	11.4000	11.4000	+4.205%	2	118	+54.123%
2024-09-27	10.9400	10.9400	10.9400	10.9400	-0.545%	2	118	+60.603%
2024-09-24	11.0000	11.0000	11.0000	11.0000	+11.675%	1	118	+59.727%
2024-09-19	10.0500	10.0500	9.8500	9.8500	-2.475%	32	118	+78.376%
2024-09-05	10.1000	10.1000	10.1000	10.1000	-4.717%	10	118	+73.960%
2024-09-04	10.5000	10.6000	10.5000	10.6000	-4.505%	36	125	+65.755%
2024-09-03	10.7000	11.1000	10.7000	11.1000	+9.792%	4	125	+58.288%
2024-08-28	10.5000	10.5000	10.1100	10.1100	+23.897%	34	128	+73.788%
2024-08-27	8.1600	8.1600	8.1600	8.1600	-12.727%	1	105	+115.319%
2024-08-26	9.6000	9.6000	9.3500	9.3500	-11.792%	3	106	+87.914%
2024-08-19	10.6000	10.6000	10.6000	10.6000	+2.913%	10	106	+65.755%
2024-08-15	10.3000	10.3000	10.3000	10.3000	+4.146%	1	96	+70.583%
2024-08-14	9.8900	9.8900	9.8900	9.8900	-0.101%	1	97	+77.654%
2024-08-13	9.9000	9.9000	9.9000	9.9000	+13.272%	10	97	+77.475%
2024-08-12	8.7400	8.7400	8.7400	8.7400	-0.682%	1	107	+101.030%
2024-08-09	8.9000	9.0000	8.8000	8.8000	+1.149%	12	106	+99.659%
2024-08-08	8.7000	8.7000	8.7000	8.7000	-7.741%	6	103	+101.954%
2024-08-07	9.4300	9.4300	9.4300	9.4300	+2.500%	1	98	+86.320%
2024-08-01	9.2000	9.2000	9.2000	9.2000	-3.158%	20	97	+90.978%
2024-07-31	9.5000	9.5000	9.5000	9.5000	-8.301%	1	77	+84.947%
2024-07-30	10.3200	10.3600	10.3200	10.3600	-4.074%	2	77	+69.595%
2024-07-29	11.1000	11.1000	10.7700	10.8000	-5.180%	7	76	+62.685%
2024-07-26	10.8000	11.7000	10.6000	11.3900	+30.920%	28	75	+54.258%
2024-07-25	8.4000	8.7000	8.4000	8.7000	+8.750%	2	68	+101.954%
2024-07-24	8.0000	8.0000	8.0000	8.0000	+12.676%	5	66	+119.625%
2024-07-17	6.3300	7.1000	6.3300	7.1000	+26.786%	4	71	+147.465%
2024-07-16	5.6000	5.6000	5.6000	5.6000	+3.704%	1	67	+213.750%
2024-07-15	5.4000	5.4000	5.4000	5.4000	-3.571%	17	66	+225.370%
2024-07-12	5.5000	5.6000	5.5000	5.6000	-6.667%	49	49	+213.750%
2024-07-10	6.0000	6.0000	6.0000	6.0000	+7.143%	10	16	+192.833%
2024-07-09	5.5000	5.6000	5.4700	5.6000	0.000%	7	6	+213.750%