Dark

BMY20261218C47
BMY Dec 18 2026 47.00 Call (BMY261218C00047000)
option OPRA

EOD

Jul 20, 2026

14.94-5.503%(-0.87)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	14.4600	14.9400	14.4600	14.9400	-5.503%	2	2,950	0.000%
2026-07-17	15.3200	15.9000	15.3200	15.8100	+21.149%	3	2,951	-5.503%
2026-07-14	13.0500	13.0500	13.0500	13.0500	+15.691%	1	2,952	+14.483%
2026-06-26	10.8100	11.2800	10.8100	11.2800	+12.800%	2	2,953	+32.447%
2026-06-23	9.6000	10.0000	9.6000	10.0000	+13.250%	6	2,951	+49.400%
2026-06-22	8.8300	8.8300	8.8300	8.8300	+4.250%	3	2,956	+69.196%
2026-06-18	8.4700	8.4700	8.4700	8.4700	-17.767%	5	2,958	+76.387%
2026-06-17	10.3000	10.3000	10.3000	10.3000	-12.786%	1	2,958	+45.049%
2026-06-11	11.8100	11.8100	11.8100	11.8100	+7.364%	1	2,957	+26.503%
2026-06-09	10.7200	11.0000	10.7200	11.0000	-4.762%	15	2,957	+35.818%
2026-06-08	11.5500	11.5500	11.5500	11.5500	+8.451%	1	2,962	+29.351%
2026-06-04	11.1500	11.1500	10.6500	10.6500	+9.794%	17	2,962	+40.282%
2026-06-03	9.7000	9.7000	9.7000	9.7000	-14.159%	1	2,945	+54.021%
2026-05-14	11.3500	11.3500	11.3000	11.3000	-5.833%	6	2,945	+32.212%
2026-05-05	12.0000	12.0000	12.0000	12.0000	-5.363%	9	2,939	+24.500%
2026-04-29	12.6800	12.6800	12.6800	12.6800	-11.142%	1	2,939	+17.823%
2026-04-21	14.2700	14.2700	14.2700	14.2700	-8.526%	1	2,938	+4.695%
2026-04-01	15.6000	15.6000	15.6000	15.6000	+31.980%	5	2,938	-4.231%
2026-03-24	11.8200	11.8200	11.8200	11.8200	-4.291%	3	2,933	+26.396%
2026-03-23	12.3500	12.3500	12.3500	12.3500	-13.455%	10	2,936	+20.972%
2026-03-09	14.8500	14.8500	14.2700	14.2700	-2.727%	28	2,926	+4.695%
2026-03-06	14.6700	14.6700	14.6700	14.6700	-7.034%	10	2,923	+1.840%
2026-03-05	15.7800	15.7800	15.7800	15.7800	-4.768%	3	2,913	-5.323%
2026-03-02	16.5700	16.5700	16.5700	16.5700	+10.467%	1	2,913	-9.837%
2026-02-26	15.0000	15.0000	15.0000	15.0000	-4.031%	1	2,913	-0.400%
2026-02-24	15.6300	15.6300	15.6300	15.6300	+1.559%	1	2,913	-4.415%
2026-02-23	15.3900	15.3900	15.3900	15.3900	-2.286%	1	2,913	-2.924%
2026-02-06	15.7500	15.7500	15.7500	15.7500	+21.716%	2	2,914	-5.143%
2026-02-05	13.2500	13.2500	12.9400	12.9400	+11.073%	7	2,912	+15.456%
2026-02-04	11.6500	11.6500	11.6500	11.6500	+5.430%	1	2,907	+28.240%
2026-02-02	11.0500	11.0500	11.0500	11.0500	+10.500%	2	2,907	+35.204%
2026-01-26	10.1000	10.1000	10.0000	10.0000	+1.010%	10	2,907	+49.400%
2026-01-21	9.9000	9.9000	9.9000	9.9000	-16.807%	2	2,897	+50.909%
2026-01-08	11.9000	11.9000	11.9000	11.9000	+1.709%	5	2,897	+25.546%
2026-01-07	10.6900	11.7000	10.6900	11.7000	+15.842%	8	2,897	+27.692%
2026-01-06	10.1000	10.1000	10.1000	10.1000	+7.906%	1	2,897	+47.921%
2026-01-02	9.3000	9.3700	9.3000	9.3600	-0.952%	4	2,897	+59.615%
2025-12-31	9.4500	9.4500	9.4500	9.4500	+1.395%	2	2,897	+58.095%
2025-12-29	9.3200	9.3200	9.3200	9.3200	-5.859%	19	2,897	+60.300%
2025-12-22	9.9000	9.9000	9.9000	9.9000	+6.681%	1	2,916	+50.909%
2025-12-19	9.2800	9.2800	9.2800	9.2800	-5.787%	3	2,917	+60.991%
2025-12-17	9.8500	9.8500	9.8500	9.8500	+1.546%	1	2,920	+51.675%
2025-12-16	9.7000	9.7000	9.7000	9.7000	+12.791%	1	2,920	+54.021%
2025-12-12	8.7000	8.7000	8.6000	8.6000	+14.973%	3	2,920	+73.721%
2025-12-09	8.1200	8.1200	7.3000	7.4800	-11.479%	54	2,923	+99.733%
2025-12-08	8.4500	8.4500	8.4500	8.4500	+5.625%	1	2,968	+76.805%
2025-12-04	7.8000	8.1100	7.8000	8.0000	+4.712%	19	2,969	+86.750%
2025-12-03	7.7000	7.8000	7.6400	7.6400	+20.126%	11	2,969	+95.550%
2025-12-01	6.3600	6.3600	6.3600	6.3600	-2.901%	10	2,970	+134.906%
2025-11-28	6.5500	6.5500	6.5500	6.5500	+2.826%	1	2,970	+128.092%
2025-11-26	6.3700	6.3800	6.3700	6.3700	+1.111%	400	2,571	+134.537%
2025-11-24	6.2300	6.3000	6.2300	6.3000	+26.000%	6	2,571	+137.143%
2025-11-20	4.8000	5.0000	4.7700	5.0000	-28.571%	14	2,572	+198.800%
2025-11-13	6.8000	7.0000	6.8000	7.0000	+2.190%	6	2,570	+113.429%
2025-11-12	6.7500	6.8500	6.7500	6.8500	+11.382%	16	2,570	+118.102%
2025-11-11	6.1500	6.1500	6.1000	6.1500	+14.953%	35	2,576	+142.927%
2025-11-10	5.1500	5.3500	5.1500	5.3500	+8.519%	25	2,569	+179.252%
2025-11-06	4.9300	4.9300	4.9300	4.9300	+7.174%	1	2,594	+203.043%
2025-11-04	4.3500	4.9500	4.3500	4.6000	-4.167%	570	2,595	+224.783%
2025-11-03	4.9500	4.9500	4.8000	4.8000	+2.128%	81	2,256	+211.250%
2025-10-31	5.0500	5.1500	4.6500	4.7000	-3.292%	3,467	2,256	+217.872%
2025-10-30	2.8000	4.8600	2.8000	4.8600	+26.234%	15	654	+207.407%
2025-10-28	3.7500	3.8500	3.7500	3.8500	-18.085%	3	656	+288.052%
2025-10-22	4.7000	4.7000	4.7000	4.7000	+15.479%	1	653	+217.872%
2025-10-20	4.0700	4.0700	4.0700	4.0700	+1.750%	10	654	+267.076%
2025-10-16	4.1500	4.1500	4.0000	4.0000	-7.834%	7	654	+273.500%
2025-10-15	4.3400	4.3400	4.3400	4.3400	+3.333%	1	654	+244.240%
2025-10-13	4.2000	4.2000	4.2000	4.2000	-4.977%	1	654	+255.714%
2025-10-10	4.3500	4.4200	4.3500	4.4200	-0.674%	21	654	+238.009%
2025-10-08	4.5500	4.6100	4.4500	4.4500	-1.111%	5	634	+235.730%
2025-10-07	4.7500	4.7500	4.5000	4.5000	-6.250%	5	627	+232.000%
2025-10-06	4.9500	4.9500	4.8000	4.8000	-7.692%	18	627	+211.250%
2025-10-03	4.7500	5.2500	4.6000	5.2000	+7.438%	15	609	+187.308%
2025-10-02	5.6500	5.6500	4.8400	4.8400	-17.966%	35	606	+208.678%
2025-10-01	5.9500	5.9500	5.9000	5.9000	+66.197%	11	580	+153.220%
2025-09-26	3.5500	3.5500	3.5500	3.5500	-1.662%	2	580	+320.845%
2025-09-25	3.6100	3.6100	3.6100	3.6100	-8.376%	5	580	+313.850%
2025-09-24	3.9400	3.9400	3.9400	3.9400	-14.903%	1	575	+279.188%
2025-09-22	4.6300	4.6300	4.6300	4.6300	-17.762%	10	574	+222.678%
2025-08-29	5.6300	5.6300	5.6300	5.6300	-16.220%	1	574	+165.364%
2025-08-19	6.7200	6.7200	6.7200	6.7200	+6.161%	1	574	+122.321%
2025-08-15	6.3300	6.3300	6.3300	6.3300	+11.640%	5	574	+136.019%
2025-08-13	5.7000	5.9000	5.6700	5.6700	+4.228%	55	574	+163.492%
2025-08-12	5.4400	5.4400	5.4400	5.4400	+11.247%	1	519	+174.632%
2025-08-04	4.9000	4.9000	4.8600	4.8900	+11.136%	20	519	+205.521%
2025-08-01	4.4000	4.4000	4.4000	4.4000	-2.655%	3	506	+239.545%
2025-07-31	4.5500	4.8600	4.5200	4.5200	-24.917%	31	506	+230.531%
2025-07-21	6.0200	6.0200	6.0200	6.0200	-6.667%	5	511	+148.173%
2025-07-09	6.3500	6.4500	6.3500	6.4500	+8.403%	2	506	+131.628%
2025-07-07	5.8200	5.9500	5.8200	5.9500	-4.187%	2	505	+151.092%
2025-07-03	6.0200	6.2100	6.0200	6.2100	+12.909%	2	505	+140.580%
2025-06-30	5.4600	5.7100	5.3500	5.5000	0.000%	10	505	+171.636%
2025-06-27	5.5000	5.5000	5.5000	5.5000	-5.822%	2	503	+171.636%
2025-06-26	5.5700	5.8400	5.5700	5.8400	+1.213%	2	501	+155.822%
2025-06-25	5.7700	5.7700	5.7700	5.7700	-0.517%	1	501	+158.925%
2025-06-24	5.9200	6.2400	5.8000	5.8000	-2.848%	4	502	+157.586%
2025-06-23	5.6900	5.9700	5.6900	5.9700	-4.936%	2	501	+150.251%
2025-06-20	6.0600	6.2800	6.0600	6.2800	-1.413%	4	501	+137.898%
2025-05-27	6.4200	6.4500	6.3700	6.3700	-1.087%	17	502	+134.537%
2025-05-23	6.3000	6.4400	6.3000	6.4400	-4.593%	20	518	+131.988%
2025-05-22	6.4700	6.7500	6.1900	6.7500	+4.977%	56	518	+121.333%
2025-05-21	6.6800	6.8200	6.4200	6.4300	+0.626%	64	520	+132.348%
2025-05-19	6.3900	6.3900	6.3900	6.3900	+4.412%	2	496	+133.803%
2025-05-16	6.2600	6.2600	6.1200	6.1200	+16.571%	20	496	+144.118%
2025-05-14	5.2900	5.4500	5.2500	5.2500	-13.223%	11	496	+184.571%
2025-05-13	6.0500	6.0500	6.0500	6.0500	-3.045%	1	498	+146.942%
2025-05-09	6.2400	6.2400	6.2400	6.2400	-22.000%	2	497	+139.423%
2025-05-01	8.0000	8.0000	8.0000	8.0000	+11.421%	2	497	+86.750%
2025-04-28	7.1300	7.1800	7.1100	7.1800	-2.313%	432	497	+108.078%
2025-04-24	7.3500	7.3500	7.3500	7.3500	-52.396%	8	91	+103.265%
2025-03-17	15.4400	15.4400	15.4400	15.4400	+17.414%	4	83	-3.238%
2025-02-24	13.1500	13.1500	13.1500	13.1500	+13.853%	9	87	+13.612%
2025-02-10	11.5500	11.5500	11.5500	11.5500	-23.510%	1	87	+29.351%
2025-02-04	15.1000	15.1000	15.1000	15.1000	-0.984%	1	88	-1.060%
2025-02-03	15.2500	15.2500	15.2500	15.2500	+16.412%	1	87	-2.033%
2024-12-20	13.1000	13.1000	13.1000	13.1000	-16.825%	13	87	+14.046%
2024-11-27	15.6000	15.7900	15.4500	15.7500	+15.385%	31	71	-5.143%
2024-11-20	13.6500	13.6500	13.6500	13.6500	-5.992%	4	71	+9.451%
2024-11-13	14.6700	14.6700	14.5200	14.5200	+20.799%	9	67	+2.893%
2024-11-01	12.0800	12.0800	11.9800	12.0200	-3.840%	40	67	+24.293%
2024-10-31	12.5000	12.5000	12.5000	12.5000	+6.474%	12	58	+19.520%
2024-10-16	11.7400	11.7400	11.7400	11.7400	+28.026%	1	58	+27.257%
2024-09-26	9.1000	9.1700	9.1000	9.1700	+2.458%	20	59	+62.923%
2024-09-16	9.0000	9.2000	8.9500	8.9500	+7.961%	15	75	+66.927%
2024-09-12	8.2900	8.2900	8.2900	8.2900	-3.605%	3	70	+80.217%
2024-09-09	8.6000	8.6000	8.6000	8.6000	0.000%	2	67	+73.721%
2024-09-06	8.6500	8.6500	8.5000	8.6000	-8.413%	10	65	+73.721%
2024-09-04	9.8000	9.8000	9.3900	9.3900	-4.670%	2	63	+59.105%
2024-09-03	10.0500	10.0500	9.8500	9.8500	+10.674%	4	62	+51.675%
2024-08-21	8.9000	8.9000	8.9000	8.9000	-2.732%	2	60	+67.865%
2024-08-15	9.1500	9.2000	9.1500	9.1500	+4.931%	9	62	+63.279%
2024-08-13	8.7200	8.7200	8.7200	8.7200	-6.237%	1	53	+71.330%
2024-08-02	9.3000	9.3000	9.3000	9.3000	+10.451%	8	52	+60.645%
2024-07-31	9.4000	9.4000	8.3700	8.4200	-5.393%	25	56	+77.435%
2024-07-30	9.4000	9.4500	8.9000	8.9000	+13.232%	3	31	+67.865%
2024-07-25	7.8600	7.8600	7.8600	7.8600	+28.013%	1	30	+90.076%
2024-07-18	6.1400	6.1400	6.1400	6.1400	+25.820%	4	29	+143.322%
2024-07-16	4.8800	4.8800	4.8800	4.8800	-2.400%	20	25	+206.148%
2024-07-15	5.0000	5.0000	5.0000	5.0000	-7.407%	1	5	+198.800%
2024-07-11	5.4000	5.4000	5.4000	5.4000	-1.639%	1	4	+176.667%
2024-07-10	5.4900	5.4900	5.4900	5.4900	+9.581%	1	3	+172.131%
2024-07-09	5.0100	5.0100	5.0100	5.0100	0.000%	2	2	+198.204%