Dark

BMY20261218C70
BMY Dec 18 2026 70.00 Call (BMY261218C00070000)
option OPRA

EOD

Jul 20, 2026

2.05+4.592%(+0.09)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.8800	2.1200	1.8600	2.0500	+4.592%	120	3,495	0.000%
2026-07-17	2.1000	2.5000	1.9600	1.9600	+3.158%	54	3,524	+4.592%
2026-07-16	1.7000	1.9000	1.7000	1.9000	+32.867%	36	3,506	+7.895%
2026-07-15	1.5000	1.5000	1.4000	1.4300	+17.213%	36	3,476	+43.357%
2026-07-14	1.2600	1.2600	1.2200	1.2200	-17.568%	2	3,470	+68.033%
2026-07-13	1.5000	1.5600	1.4800	1.4800	+16.535%	45	3,471	+38.514%
2026-07-10	1.2500	1.2700	1.2500	1.2700	-5.926%	6	3,474	+61.417%
2026-07-09	1.3500	1.3500	1.3500	1.3500	0.000%	1	3,472	+51.852%
2026-07-08	1.4200	1.4500	1.3300	1.3500	-10.596%	49	3,471	+51.852%
2026-07-07	1.5000	1.5100	1.5000	1.5100	+25.833%	12	3,459	+35.762%
2026-07-06	1.1500	1.2000	1.1500	1.2000	-16.667%	47	3,452	+70.833%
2026-07-02	1.3100	1.4400	1.2000	1.4400	+38.462%	396	3,044	+42.361%
2026-07-01	1.2100	1.2100	1.0400	1.0400	-17.460%	36	3,044	+97.115%
2026-06-30	1.2700	1.4100	1.2600	1.2600	-13.699%	5	3,068	+62.698%
2026-06-29	1.3300	1.4600	1.1600	1.4600	+31.532%	96	3,067	+40.411%
2026-06-26	0.7000	1.1600	0.7000	1.1100	+29.070%	94	2,990	+84.685%
2026-06-25	0.8200	0.9000	0.8200	0.8600	+7.500%	12	2,940	+138.372%
2026-06-24	0.9500	1.0000	0.7200	0.8000	-17.526%	44	2,939	+156.250%
2026-06-23	0.8600	0.9700	0.7900	0.9700	+27.632%	34	2,923	+111.340%
2026-06-22	0.7500	0.7600	0.7000	0.7600	+10.145%	125	2,912	+169.737%
2026-06-18	0.8000	0.8000	0.6900	0.6900	-31.683%	15	2,818	+197.101%
2026-06-17	1.1600	1.1600	0.9600	1.0100	-12.174%	105	2,818	+102.970%
2026-06-16	1.1500	1.1500	1.1500	1.1500	-17.857%	2	2,816	+78.261%
2026-06-15	1.3100	1.4000	1.3100	1.4000	-2.098%	4	2,816	+46.429%
2026-06-12	1.4300	1.4300	1.4300	1.4300	-2.721%	25	2,817	+43.357%
2026-06-11	1.5100	1.5600	1.2100	1.4700	+15.748%	20	2,792	+39.456%
2026-06-10	1.3600	1.3600	1.1100	1.2700	-5.926%	15	2,774	+61.417%
2026-06-09	1.2100	1.3500	1.2100	1.3500	+5.469%	5	2,763	+51.852%
2026-06-08	1.5800	1.5800	1.2800	1.2800	-22.424%	12	2,762	+60.156%
2026-06-05	1.6000	1.9700	1.6000	1.6500	+22.222%	20	2,756	+24.242%
2026-06-04	1.3200	1.3500	1.1800	1.3500	+22.727%	26	2,748	+51.852%
2026-06-03	1.0500	1.1500	1.0500	1.1000	+19.565%	5	2,741	+86.364%
2026-06-02	1.1200	1.1300	0.9200	0.9200	-18.584%	119	2,740	+122.826%
2026-06-01	1.1600	1.2000	1.1300	1.1300	-19.286%	12	2,799	+81.416%
2026-05-29	1.4500	1.4800	1.4000	1.4000	-6.040%	10	2,811	+46.429%
2026-05-28	1.3900	1.4900	1.3900	1.4900	-13.873%	3	2,813	+37.584%
2026-05-27	1.6300	1.7600	1.5900	1.7300	+1.765%	19	2,813	+18.497%
2026-05-26	1.6400	1.7000	1.6400	1.7000	-17.476%	3	2,797	+20.588%
2026-05-22	1.9200	2.0600	1.9200	2.0600	+0.488%	13	2,808	-0.485%
2026-05-21	1.8100	2.0500	1.8100	2.0500	+13.260%	28	2,807	0.000%
2026-05-20	1.9600	2.0000	1.7400	1.8100	+0.556%	467	2,807	+13.260%
2026-05-19	1.8000	1.8000	1.8000	1.8000	+12.500%	1	2,679	+13.889%
2026-05-18	1.4900	1.7500	1.4700	1.6000	+23.077%	79	2,679	+28.125%
2026-05-15	1.3300	1.3300	1.3000	1.3000	-7.143%	2	2,679	+57.692%
2026-05-13	1.4000	1.4000	1.4000	1.4000	+7.692%	5	2,677	+46.429%
2026-05-12	1.3000	1.3000	1.3000	1.3000	+4.000%	2	2,677	+57.692%
2026-05-11	1.3300	1.3300	1.2500	1.2500	+4.167%	17	2,677	+64.000%
2026-05-08	1.3000	1.3000	1.2000	1.2000	-6.250%	12	2,686	+70.833%
2026-05-07	1.3900	1.3900	1.2500	1.2800	-21.951%	240	2,690	+60.156%
2026-05-05	1.5700	1.6400	1.5200	1.6400	+3.797%	6	2,680	+25.000%
2026-05-04	1.5600	1.7500	1.5600	1.5800	-20.603%	97	2,685	+29.747%
2026-05-01	2.1100	2.1100	1.9900	1.9900	-21.961%	88	2,580	+3.015%
2026-04-30	2.0000	2.5500	2.0000	2.5500	+27.500%	23	2,580	-19.608%
2026-04-28	2.0000	2.0000	2.0000	2.0000	+2.564%	1	2,581	+2.500%
2026-04-27	2.0200	2.0200	1.9500	1.9500	-7.143%	4	2,581	+5.128%
2026-04-24	2.2000	2.2000	2.1000	2.1000	-6.667%	6	2,583	-2.381%
2026-04-23	2.2500	2.2500	2.2500	2.2500	-0.442%	5	2,586	-8.889%
2026-04-22	2.2500	2.2600	2.2500	2.2600	-2.165%	3	2,585	-9.292%
2026-04-20	2.4000	2.4500	2.3100	2.3100	-12.830%	10	2,587	-11.255%
2026-04-17	2.2300	2.6500	2.2300	2.6500	+42.473%	2	2,579	-22.642%
2026-04-16	1.8600	1.8600	1.8600	1.8600	+3.333%	1	2,580	+10.215%
2026-04-15	1.9200	1.9200	1.7900	1.8000	-12.195%	7	2,581	+13.889%
2026-04-14	2.0200	2.0900	2.0200	2.0500	+10.215%	23	2,582	0.000%
2026-04-13	2.0000	2.0000	1.8600	1.8600	-13.488%	6	2,583	+10.215%
2026-04-10	2.3000	2.3000	2.1500	2.1500	-12.245%	6	2,582	-4.651%
2026-04-09	2.3000	2.5300	2.3000	2.4500	+6.522%	5	2,579	-16.327%
2026-04-08	2.2000	2.3400	2.1200	2.3000	+12.745%	719	2,578	-10.870%
2026-04-07	2.3500	2.3500	2.0400	2.0400	-11.304%	12	2,456	+0.490%
2026-04-06	2.6500	2.6500	2.3000	2.3000	-8.000%	207	2,456	-10.870%
2026-04-02	2.5000	2.5100	2.5000	2.5000	-21.875%	3	2,276	-18.000%
2026-04-01	3.0500	3.2000	3.0500	3.2000	+13.879%	67	2,276	-35.938%
2026-03-31	2.9500	2.9600	2.6200	2.8100	+4.074%	274	2,209	-27.046%
2026-03-30	2.4800	2.7000	2.4000	2.7000	+8.434%	247	2,141	-24.074%
2026-03-26	2.4500	2.5600	2.3700	2.4900	+2.469%	55	1,958	-17.671%
2026-03-25	2.0300	2.4300	2.0300	2.4300	+35.000%	35	1,976	-15.638%
2026-03-24	1.8000	1.8000	1.8000	1.8000	-6.736%	4	1,979	+13.889%
2026-03-23	1.9300	1.9300	1.9300	1.9300	-12.273%	10	1,979	+6.218%
2026-03-19	2.3500	2.4000	2.2000	2.2000	-10.569%	112	1,984	-6.818%
2026-03-18	2.4600	2.4600	2.4600	2.4600	-10.870%	7	1,878	-16.667%
2026-03-17	2.7300	2.7800	2.7300	2.7600	+25.455%	5	1,878	-25.725%
2026-03-16	2.2000	2.2000	2.2000	2.2000	-4.348%	4	1,877	-6.818%
2026-03-13	2.5200	2.5200	2.3000	2.3000	-6.122%	9	1,877	-10.870%
2026-03-12	2.4500	2.5100	2.3400	2.4500	+0.410%	80	1,877	-16.327%
2026-03-11	2.5000	2.5000	2.4400	2.4400	-7.224%	6	1,853	-15.984%
2026-03-10	2.7600	2.7600	2.6300	2.6300	+7.347%	5	1,849	-22.053%
2026-03-09	2.5000	2.5000	2.4500	2.4500	-10.256%	3	1,851	-16.327%
2026-03-06	2.5800	2.7300	2.5800	2.7300	-3.534%	18	1,851	-24.908%
2026-03-05	3.2000	3.2000	2.8100	2.8300	-15.522%	78	1,852	-27.562%
2026-03-04	3.2800	3.3500	3.0000	3.3500	+8.065%	203	1,782	-38.806%
2026-03-03	2.8300	3.2300	2.8300	3.1000	-8.824%	15	1,665	-33.871%
2026-02-27	3.5000	3.5000	3.3500	3.4000	+13.712%	47	1,658	-39.706%
2026-02-26	2.9500	3.1000	2.8700	2.9900	-6.563%	7	1,653	-31.438%
2026-02-25	3.3000	3.3000	3.0900	3.2000	+1.587%	7	1,651	-35.938%
2026-02-24	3.0200	3.3000	3.0200	3.1500	+3.960%	111	1,651	-34.921%
2026-02-23	2.9000	3.0800	2.9000	3.0300	+7.829%	27	1,591	-32.343%
2026-02-20	2.6700	2.8100	2.6700	2.8100	+30.698%	23	1,613	-27.046%
2026-02-19	2.1500	2.1500	2.1500	2.1500	-6.522%	3	1,632	-4.651%
2026-02-18	2.5500	2.5500	2.3000	2.3000	-20.690%	6	1,632	-10.870%
2026-02-17	2.9000	2.9000	2.9000	2.9000	0.000%	3	1,634	-29.310%
2026-02-13	2.8200	2.9000	2.8200	2.9000	-0.685%	6	1,635	-29.310%
2026-02-12	2.5100	2.9200	2.5000	2.9200	+3.546%	13	1,635	-29.795%
2026-02-11	2.9400	2.9400	2.8200	2.8200	-6.000%	74	1,635	-27.305%
2026-02-10	2.9400	3.0000	2.9000	3.0000	+1.695%	190	1,674	-31.667%
2026-02-09	2.9500	2.9500	2.9500	2.9500	-11.940%	5	1,486	-30.508%
2026-02-06	2.8500	3.3500	2.8500	3.3500	+39.583%	188	1,486	-38.806%
2026-02-05	2.1800	2.7600	2.0400	2.4000	+23.711%	681	1,496	-14.583%
2026-02-04	1.7600	2.0400	1.7300	1.9400	+25.974%	24	1,297	+5.670%
2026-02-03	1.5500	1.6000	1.5400	1.5400	+4.054%	13	1,296	+33.117%
2026-02-02	1.4000	1.4800	1.3900	1.4800	+20.325%	15	1,289	+38.514%
2026-01-30	1.3100	1.3100	1.2300	1.2300	-5.385%	10	1,289	+66.667%
2026-01-29	1.3000	1.3000	1.3000	1.3000	+4.000%	2	1,289	+57.692%
2026-01-28	1.3200	1.3200	1.2500	1.2500	-12.587%	6	1,289	+64.000%
2026-01-27	1.5700	1.5700	1.4300	1.4300	+10.853%	47	1,289	+43.357%
2026-01-26	1.2500	1.3600	1.2500	1.2900	-3.008%	112	1,321	+58.915%
2026-01-23	1.3400	1.3400	1.3300	1.3300	-2.206%	2	1,227	+54.135%
2026-01-22	1.4000	1.4000	1.3600	1.3600	+1.493%	7	1,229	+50.735%
2026-01-21	1.3400	1.3400	1.3400	1.3400	-7.586%	10	1,225	+52.985%
2026-01-20	1.3700	1.4500	1.3700	1.4500	-13.174%	51	1,235	+41.379%
2026-01-16	1.7200	1.7200	1.6700	1.6700	-15.657%	278	1,114	+22.754%
2026-01-14	1.9100	2.0900	1.9100	1.9800	+26.923%	49	1,114	+3.535%
2026-01-12	1.7000	1.7000	1.5600	1.5600	-3.704%	7	1,083	+31.410%
2026-01-09	1.6200	1.6200	1.6200	1.6200	-7.429%	4	1,076	+26.543%
2026-01-08	1.8500	1.8500	1.7500	1.7500	-5.914%	14	1,072	+17.143%
2026-01-07	1.5400	1.8600	1.5400	1.8600	+32.857%	123	1,062	+10.215%
2026-01-06	1.3000	1.4000	1.3000	1.4000	+55.556%	20	1,102	+46.429%
2026-01-05	0.9000	0.9000	0.9000	0.9000	-10.000%	50	1,091	+127.778%
2026-01-02	1.0000	1.0000	1.0000	1.0000	+7.527%	3	1,091	+105.000%
2025-12-30	0.9300	0.9300	0.9300	0.9300	-28.462%	1	1,088	+120.430%
2025-12-26	1.3000	1.3000	1.3000	1.3000	-10.345%	1	1,088	+57.692%
2025-12-24	1.4500	1.4500	1.4500	1.4500	+68.605%	1	1,088	+41.379%
2025-12-23	1.1000	1.2000	0.8600	0.8600	-31.200%	17	1,088	+138.372%
2025-12-19	1.2500	1.3300	1.2500	1.2500	-7.407%	40	1,092	+64.000%
2025-12-17	1.4000	1.4000	1.3500	1.3500	-15.625%	11	1,082	+51.852%
2025-12-15	1.3400	1.6000	1.3400	1.6000	+36.752%	7	1,071	+28.125%
2025-12-08	1.1700	1.1700	1.1700	1.1700	+44.444%	5	1,069	+75.214%
2025-11-25	0.8100	0.8100	0.8100	0.8100	+17.391%	12	1,074	+153.086%
2025-11-19	0.6900	0.6900	0.6900	0.6900	-1.429%	20	1,062	+197.101%
2025-11-17	0.7600	0.7700	0.7000	0.7000	-13.580%	27	1,074	+192.857%
2025-11-13	0.8100	0.8100	0.8100	0.8100	+5.195%	5	1,047	+153.086%
2025-11-11	0.7700	0.7700	0.7700	0.7700	+32.759%	17	1,045	+166.234%
2025-11-05	0.5800	0.5800	0.5800	0.5800	+7.407%	50	1,045	+253.448%
2025-10-28	0.4200	0.5400	0.4200	0.5400	-5.263%	2	995	+279.630%
2025-10-20	0.5700	0.5700	0.5700	0.5700	+5.556%	5	995	+259.649%
2025-10-17	0.5000	0.5400	0.4400	0.5400	-6.897%	9	995	+279.630%
2025-10-14	0.5500	0.5800	0.5500	0.5800	-3.333%	30	992	+253.448%
2025-10-10	0.6000	0.6000	0.6000	0.6000	-14.286%	50	1,022	+241.667%
2025-10-09	0.7000	0.7000	0.7000	0.7000	+12.903%	1	1,022	+192.857%
2025-10-07	0.6200	0.6200	0.6200	0.6200	-1.587%	1	1,022	+230.645%
2025-10-02	0.6300	0.6300	0.6300	0.6300	-22.222%	5	1,022	+225.397%
2025-10-01	0.6800	0.8100	0.6600	0.8100	+44.643%	30	1,022	+153.086%
2025-09-30	0.5100	0.5600	0.4700	0.5600	-1.754%	60	1,042	+266.071%
2025-09-19	0.5700	0.5700	0.5700	0.5700	-1.724%	1	1,030	+259.649%
2025-09-15	0.5800	0.5800	0.5800	0.5800	-21.622%	40	1,030	+253.448%
2025-09-11	0.7400	0.7400	0.7400	0.7400	-11.905%	5	990	+177.027%
2025-08-15	0.8400	0.8400	0.8400	0.8400	+7.692%	3	995	+144.048%
2025-08-13	0.7800	0.7800	0.7800	0.7800	+14.706%	22	995	+162.821%
2025-08-06	0.6800	0.6800	0.6800	0.6800	-40.870%	1	1,017	+201.471%
2025-07-23	1.1500	1.1600	1.1500	1.1500	+35.294%	45	1,018	+78.261%
2025-07-21	0.8000	0.8500	0.8000	0.8500	-9.574%	2	1,063	+141.176%
2025-07-18	0.8600	1.0100	0.8400	0.9400	0.000%	605	1,062	+118.085%
2025-07-17	0.9800	1.0300	0.8200	0.9400	+17.500%	127	487	+118.085%
2025-07-16	0.7400	0.9300	0.7400	0.8000	-25.926%	89	360	+156.250%
2025-06-03	1.0800	1.0800	1.0800	1.0800	-3.571%	5	291	+89.815%
2025-06-02	1.1200	1.1200	1.1200	1.1200	+17.895%	2	291	+83.036%
2025-05-28	0.9500	0.9500	0.9500	0.9500	-15.929%	1	293	+115.789%
2025-05-23	1.1000	1.1300	1.1000	1.1300	+11.881%	60	279	+81.416%
2025-05-16	1.0100	1.0100	1.0100	1.0100	0.000%	4	279	+102.970%
2025-05-13	1.0200	1.0200	1.0100	1.0100	-19.841%	4	281	+102.970%
2025-05-07	1.3000	1.3000	1.2600	1.2600	+1.613%	4	285	+62.698%
2025-05-06	1.1900	1.2400	1.1900	1.2400	-23.926%	2	285	+65.323%
2025-05-05	1.6200	1.6300	1.6200	1.6300	+19.853%	11	285	+25.767%
2025-04-29	1.2200	1.3600	1.2200	1.3600	+13.333%	12	296	+50.735%
2025-04-24	1.2000	1.2000	1.2000	1.2000	-17.241%	1	297	+70.833%
2025-04-23	1.3100	1.4500	1.3100	1.4500	-25.641%	2	296	+41.379%
2025-04-21	1.9400	1.9500	1.9400	1.9500	+15.385%	44	297	+5.128%
2025-04-17	1.6000	1.6900	1.6000	1.6900	-1.170%	2	342	+21.302%
2025-04-16	1.6200	1.7100	1.6200	1.7100	+19.580%	4	342	+19.883%
2025-04-15	1.7100	1.7100	1.4300	1.4300	-24.737%	40	344	+43.357%
2025-04-10	1.9000	1.9000	1.9000	1.9000	-16.667%	2	328	+7.895%
2025-04-09	2.2700	2.2800	2.2700	2.2800	-31.940%	6	328	-10.088%
2025-04-04	4.6500	4.6500	3.1000	3.3500	-21.362%	370	331	-38.806%
2025-04-02	4.3700	4.3700	4.2100	4.2600	-10.316%	117	170	-51.878%
2025-03-20	4.7500	4.7500	4.7500	4.7500	+7.955%	1	65	-56.842%
2025-03-19	4.4000	4.4000	4.4000	4.4000	-7.757%	8	64	-53.409%
2025-03-12	4.9000	4.9000	4.6800	4.7700	-6.471%	21	64	-57.023%
2025-03-11	5.1000	5.1000	5.1000	5.1000	-2.299%	6	60	-59.804%
2025-03-07	5.2200	5.2200	5.2200	5.2200	+16.258%	2	60	-60.728%
2025-03-05	4.4900	4.4900	4.4900	4.4900	-2.391%	1	59	-54.343%
2025-03-04	4.9300	4.9300	4.6000	4.6000	+39.394%	10	58	-55.435%
2025-02-07	3.3000	3.3000	3.3000	3.3000	-13.838%	62	48	-37.879%
2025-02-06	3.3300	3.8300	3.3300	3.8300	-9.026%	11	67	-46.475%
2025-02-05	4.5500	4.5500	4.2100	4.2100	-4.535%	4	58	-51.306%
2025-02-03	4.4100	4.4100	4.4100	4.4100	+10.250%	1	55	-53.515%
2025-01-28	4.0000	4.0000	4.0000	4.0000	-15.789%	2	54	-48.750%
2025-01-27	4.7500	4.7500	4.7500	4.7500	+11.765%	31	52	-56.842%
2025-01-23	3.5200	4.2500	3.5200	4.2500	+26.866%	2	39	-51.765%
2025-01-16	3.3500	3.3500	3.3500	3.3500	+2.134%	1	38	-38.806%
2025-01-10	3.2800	3.2800	3.2800	3.2800	-12.533%	4	37	-37.500%
2025-01-07	3.7500	3.7500	3.7500	3.7500	+13.636%	2	37	-45.333%
2024-12-30	3.3000	3.3000	3.3000	3.3000	+8.197%	22	37	-37.879%
2024-12-13	3.0500	3.0500	3.0500	3.0500	-20.779%	6	21	-32.787%
2024-12-10	3.8500	3.8500	3.8500	3.8500	-16.304%	1	21	-46.753%
2024-12-04	4.6000	4.6000	4.6000	4.6000	-14.019%	12	21	-55.435%
2024-11-25	5.3500	5.3500	5.3500	5.3500	+20.495%	1	16	-61.682%
2024-11-19	4.4400	4.4400	4.4400	4.4400	-5.532%	1	15	-53.829%
2024-11-13	4.7800	4.7800	4.7000	4.7000	-2.893%	2	14	-56.383%
2024-11-12	4.8400	4.8400	4.8400	4.8400	-5.098%	1	14	-57.645%
2024-11-11	5.1000	5.1000	5.1000	5.1000	+71.141%	3	13	-59.804%
2024-11-08	2.9800	2.9800	2.9800	2.9800	+3.833%	2	10	-31.208%
2024-10-30	2.8700	2.8700	2.8700	2.8700	-12.232%	1	9	-28.571%
2024-10-04	3.2700	3.2700	3.2700	3.2700	-5.764%	4	8	-37.309%
2024-10-03	3.4700	3.4700	3.4700	3.4700	+38.800%	1	8	-40.922%
2024-09-30	2.5000	2.5000	2.5000	2.5000	0.000%	1	8	-18.000%
2024-09-26	2.5000	2.5000	2.5000	2.5000	+0.806%	10	8	-18.000%
2024-09-16	2.4800	2.4800	2.4800	2.4800	-9.489%	1	18	-17.339%
2024-09-03	2.7400	2.7400	2.7400	2.7400	+14.167%	2	18	-25.182%
2024-08-28	2.4000	2.4000	2.4000	2.4000	+2.128%	10	16	-14.583%
2024-08-13	2.3500	2.3500	2.3500	2.3500	-16.071%	1	6	-12.766%
2024-08-02	2.8000	2.8000	2.8000	2.8000	+7.692%	3	5	-26.786%
2024-07-30	2.6000	2.6000	2.6000	2.6000	-14.754%	1	2	-21.154%
2024-07-29	3.3500	3.3500	3.0500	3.0500	0.000%	3	2	-32.787%