Dark

BMY20261218C60
BMY Dec 18 2026 60.00 Call (BMY261218C00060000)
option OPRA

EOD

May 8, 2025

2.28-9.163%(-0.23)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	2.40	2.40	2.28	2.28	-9.163%	4	665	0.000%
2025-05-07	2.51	2.51	2.51	2.51	-11.930%	3	665	-9.163%
2025-05-06	2.85	2.85	2.85	2.85	-11.765%	4	668	-20.000%
2025-05-05	3.02	3.23	3.02	3.23	-4.438%	2	664	-29.412%
2025-05-02	3.15	3.39	3.15	3.38	+26.119%	44	664	-32.544%
2025-04-28	2.67	2.68	2.67	2.68	-9.153%	432	664	-14.925%
2025-04-24	2.77	2.95	2.77	2.95	-0.338%	6	467	-22.712%
2025-04-23	2.96	2.96	2.96	2.96	-1.333%	2	468	-22.973%
2025-04-21	3.00	3.00	3.00	3.00	-7.692%	14	470	-24.000%
2025-04-17	3.40	3.45	3.25	3.25	+1.246%	5	483	-29.846%
2025-04-16	3.20	3.21	3.20	3.21	-21.707%	3	483	-28.972%
2025-04-14	4.10	4.10	4.10	4.10	+11.413%	7	485	-44.390%
2025-04-11	3.68	3.68	3.68	3.68	-4.663%	4	492	-38.043%
2025-04-10	3.44	3.86	3.44	3.86	-38.730%	4	492	-40.933%
2025-04-04	6.47	6.47	6.30	6.30	-12.256%	4	492	-63.810%
2025-04-03	7.18	7.18	7.18	7.18	-17.943%	1	493	-68.245%
2025-03-31	8.54	8.75	8.54	8.75	+9.649%	2	493	-73.943%
2025-03-25	7.99	7.99	7.98	7.98	-7.746%	7	492	-71.429%
2025-03-21	8.55	8.90	8.55	8.65	+1.170%	50	488	-73.642%
2025-03-20	8.55	8.55	8.55	8.55	+11.765%	1	488	-73.333%
2025-03-14	8.00	8.00	7.65	7.65	-11.047%	54	488	-70.196%
2025-03-13	8.65	8.65	8.60	8.60	+3.614%	2	481	-73.488%
2025-03-12	8.30	8.30	8.30	8.30	-12.169%	4	481	-72.530%
2025-03-11	9.35	9.45	9.35	9.45	-7.984%	10	485	-75.873%
2025-03-10	10.00	10.27	9.35	10.27	+11.388%	25	485	-77.799%
2025-03-07	9.20	9.70	9.20	9.22	+13.129%	48	486	-75.271%
2025-03-06	8.15	8.15	8.15	8.15	+12.259%	3	496	-72.025%
2025-02-27	7.26	7.26	7.26	7.26	-4.474%	5	496	-68.595%
2025-02-25	7.60	7.60	7.60	7.60	+34.513%	1	495	-70.000%
2025-02-20	5.62	5.65	5.55	5.65	+7.619%	8	495	-59.646%
2025-02-19	5.25	5.25	5.25	5.25	-11.017%	2	495	-56.571%
2025-02-13	5.90	5.90	5.90	5.90	+9.259%	3	498	-61.356%
2025-02-12	5.40	5.40	5.40	5.40	-10.000%	1	498	-57.778%
2025-02-11	6.00	6.00	6.00	6.00	+7.143%	10	497	-62.000%
2025-02-10	5.40	5.90	5.40	5.60	-20.000%	54	507	-59.286%
2025-02-06	7.35	7.35	7.00	7.00	-4.241%	3	548	-67.429%
2025-01-31	7.42	7.65	6.85	7.31	+16.032%	18	546	-68.810%
2025-01-22	6.30	6.30	6.30	6.30	-3.374%	1	542	-63.810%
2025-01-21	6.52	6.52	6.52	6.52	+4.655%	1	542	-65.031%
2025-01-17	6.10	6.24	5.87	6.23	-0.796%	12	542	-63.403%
2025-01-16	6.28	6.28	6.28	6.28	+3.289%	4	542	-63.694%
2025-01-14	5.89	6.08	5.89	6.08	+6.480%	2	542	-62.500%
2025-01-13	5.80	6.01	5.70	5.71	-4.034%	13	541	-60.070%
2025-01-07	5.95	5.95	5.95	5.95	-6.299%	32	547	-61.681%
2025-01-02	6.35	6.35	6.35	6.35	+6.723%	1	515	-64.094%
2024-12-30	6.35	6.40	5.95	5.95	-14.388%	15	515	-61.681%
2024-12-27	7.05	7.10	6.95	6.95	0.000%	32	527	-67.194%
2024-12-26	6.90	6.95	6.90	6.95	+10.317%	13	541	-67.194%
2024-12-20	6.30	6.30	6.30	6.30	-5.830%	3	554	-63.810%
2024-12-19	6.70	6.70	6.69	6.69	-5.106%	3	551	-65.919%
2024-12-18	7.30	7.40	6.80	7.05	+17.500%	12	548	-67.660%
2024-12-16	6.20	6.42	5.95	6.00	+0.671%	22	550	-62.000%
2024-12-13	5.85	5.96	5.85	5.96	-9.008%	4	544	-61.745%
2024-12-11	6.55	6.55	6.55	6.55	-10.274%	2	545	-65.191%
2024-12-10	7.35	7.61	7.14	7.30	-11.729%	20	543	-68.767%
2024-12-09	8.00	8.27	8.00	8.27	+4.419%	2	547	-72.430%
2024-12-05	8.00	8.00	7.92	7.92	-0.377%	2	547	-71.212%
2024-12-04	7.75	8.06	7.75	7.95	-0.501%	17	546	-71.321%
2024-11-26	7.99	7.99	7.99	7.99	-12.004%	2	541	-71.464%
2024-11-25	9.08	9.08	9.08	9.08	+6.199%	2	539	-74.890%
2024-11-22	8.55	8.55	8.55	8.55	+9.615%	2	539	-73.333%
2024-11-21	7.80	7.80	7.80	7.80	+7.586%	1	539	-70.769%
2024-11-19	7.25	7.25	7.25	7.25	+7.090%	1	539	-68.552%
2024-11-15	6.77	6.77	6.77	6.77	-11.734%	2	539	-66.322%
2024-11-14	7.67	7.67	7.67	7.67	-2.293%	1	539	-70.274%
2024-11-13	7.85	7.85	7.85	7.85	-5.422%	2	539	-70.955%
2024-11-12	8.83	8.83	8.30	8.30	-8.791%	48	540	-72.530%
2024-11-11	8.75	9.30	8.75	9.10	+55.556%	69	549	-74.945%
2024-11-08	5.85	5.85	5.85	5.85	-2.500%	20	508	-61.026%
2024-11-06	6.85	6.85	6.00	6.00	-9.910%	2	508	-62.000%
2024-11-05	6.40	6.93	6.40	6.66	+6.560%	6	508	-65.766%
2024-11-04	6.25	6.25	6.25	6.25	-0.794%	2	507	-63.520%
2024-11-01	6.30	6.30	6.30	6.30	-5.970%	20	507	-63.810%
2024-10-31	6.50	6.70	6.30	6.70	+20.721%	5	517	-65.970%
2024-10-30	5.50	5.65	5.45	5.55	+13.265%	16	514	-58.919%
2024-10-25	5.00	5.00	4.90	4.90	-8.411%	46	522	-53.469%
2024-10-24	5.35	5.35	5.35	5.35	-1.109%	3	535	-57.383%
2024-10-23	5.40	5.41	5.40	5.41	+0.185%	4	538	-57.856%
2024-10-22	5.30	5.40	5.30	5.40	-8.475%	3	538	-57.778%
2024-10-16	5.90	5.90	5.90	5.90	+3.691%	20	536	-61.356%
2024-10-10	5.69	5.69	5.69	5.69	-10.394%	2	523	-59.930%
2024-10-04	6.28	6.35	6.28	6.35	+3.252%	8	523	-64.094%
2024-10-03	6.15	6.15	6.15	6.15	+1.653%	1	525	-62.927%
2024-10-02	6.00	6.25	5.70	6.05	+7.080%	33	525	-62.314%
2024-10-01	5.22	5.65	5.22	5.65	+14.141%	23	500	-59.646%
2024-09-30	5.20	5.20	4.95	4.95	+14.583%	3	492	-53.939%
2024-09-27	5.10	5.23	4.32	4.32	+8.000%	392	489	-47.222%
2024-09-19	4.19	4.19	4.00	4.00	-6.977%	6	373	-43.000%
2024-09-16	4.30	4.30	4.30	4.30	+11.688%	3	371	-46.977%
2024-09-11	3.76	3.85	3.76	3.85	+2.667%	11	368	-40.779%
2024-09-10	3.75	3.75	3.75	3.75	-6.250%	10	367	-39.200%
2024-09-09	3.95	4.00	3.95	4.00	-2.439%	2	357	-43.000%
2024-09-05	4.10	4.10	4.10	4.10	-12.951%	2	355	-44.390%
2024-09-04	4.71	4.71	4.71	4.71	+2.391%	1	355	-51.592%
2024-08-30	4.65	4.65	4.60	4.60	+17.949%	6	352	-50.435%
2024-08-27	3.90	3.90	3.90	3.90	0.000%	1	352	-41.538%
2024-08-26	3.90	3.90	3.90	3.90	-2.500%	10	353	-41.538%
2024-08-23	4.00	4.00	4.00	4.00	+11.111%	2	343	-43.000%
2024-08-22	3.70	3.70	3.43	3.60	-14.286%	13	344	-36.667%
2024-08-21	4.20	4.20	4.20	4.20	-8.696%	2	346	-45.714%
2024-08-19	4.60	4.60	4.60	4.60	-1.919%	2	344	-50.435%
2024-08-16	4.46	4.69	4.46	4.69	+1.957%	22	342	-51.386%
2024-08-15	3.85	4.60	3.85	4.60	+10.843%	16	342	-50.435%
2024-08-14	4.15	4.15	4.15	4.15	+9.211%	20	349	-45.060%
2024-08-13	4.30	4.30	3.80	3.80	-3.797%	2	329	-40.000%
2024-08-09	3.95	3.95	3.95	3.95	+6.757%	4	328	-42.278%
2024-08-07	4.00	4.00	3.70	3.70	-10.843%	2	328	-38.378%
2024-08-06	4.15	4.15	4.15	4.15	-11.135%	1	330	-45.060%
2024-08-05	4.67	4.67	4.67	4.67	-7.525%	3	331	-51.178%
2024-07-29	5.10	6.00	5.00	5.05	-13.675%	27	331	-54.851%
2024-07-26	4.85	5.85	4.85	5.85	+56.417%	70	319	-61.026%
2024-07-25	4.00	4.00	3.15	3.74	+2.466%	5	285	-39.037%
2024-07-24	3.30	3.65	3.30	3.65	+33.212%	24	280	-37.534%
2024-07-23	2.74	2.74	2.60	2.74	-2.143%	3	256	-16.788%
2024-07-19	2.80	2.80	2.80	2.80	-6.667%	14	255	-18.571%
2024-07-18	3.30	3.30	3.00	3.00	+1.010%	25	262	-24.000%
2024-07-17	2.45	3.10	2.45	2.97	+29.130%	130	258	-23.232%
2024-07-16	2.35	2.40	2.30	2.30	-8.000%	120	139	-0.870%
2024-07-11	2.50	2.50	2.50	2.50	+13.636%	103	132	-8.800%
2024-07-10	2.20	2.20	2.20	2.20	+3.286%	1	29	+3.636%
2024-07-09	2.08	2.30	2.08	2.13	+3.398%	18	28	+7.042%
2024-07-08	1.99	2.06	1.99	2.06	+9.574%	6	10	+10.680%
2024-07-05	1.88	1.88	1.88	1.88	-5.051%	2	4	+21.277%
2024-07-03	1.98	1.98	1.98	1.98	0.000%	3	0	+15.152%