Dark

BMY20261218C80
BMY Dec 18 2026 80.00 Call (BMY261218C00080000)
option OPRA

EOD

Jul 20, 2026

0.7500+13.636%(+0.0900)30,856

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.6000	0.8500	0.6000	0.7500	+13.636%	30,856	30,080	0.000%
2026-07-17	0.7500	0.7600	0.6600	0.6600	+13.793%	14	969	+13.636%
2026-07-16	0.5800	0.5800	0.5800	0.5800	+26.087%	7	979	+29.310%
2026-07-08	0.4600	0.4600	0.4400	0.4600	-8.000%	32	979	+63.043%
2026-07-07	0.5000	0.5000	0.5000	0.5000	+16.279%	3	983	+50.000%
2026-07-06	0.4300	0.4300	0.4300	0.4300	+4.878%	6	983	+74.419%
2026-07-02	0.4100	0.4100	0.4100	0.4100	+28.125%	1	983	+82.927%
2026-07-01	0.3200	0.3200	0.3200	0.3200	+60.000%	25	983	+134.375%
2026-06-22	0.2000	0.2000	0.2000	0.2000	-39.394%	2	983	+275.000%
2026-06-02	0.3300	0.3300	0.3300	0.3300	-2.941%	1	984	+127.273%
2026-06-01	0.3400	0.3400	0.3400	0.3400	-38.182%	1	983	+120.588%
2026-05-26	0.6300	0.6300	0.5500	0.5500	-12.698%	55	983	+36.364%
2026-05-22	0.7200	0.7200	0.6300	0.6300	-7.353%	12	1,031	+19.048%
2026-05-21	0.6800	0.6900	0.6800	0.6800	+47.826%	60	1,031	+10.294%
2026-05-15	0.4600	0.4600	0.4600	0.4600	-6.122%	2	1,031	+63.043%
2026-05-14	0.4900	0.4900	0.4900	0.4900	-2.000%	1	1,031	+53.061%
2026-05-13	0.5000	0.5000	0.5000	0.5000	+16.279%	1	1,031	+50.000%
2026-05-11	0.4300	0.4300	0.4300	0.4300	-21.818%	5	1,031	+74.419%
2026-05-05	0.5500	0.5500	0.5500	0.5500	-21.429%	1	1,031	+36.364%
2026-05-01	0.7000	0.7000	0.7000	0.7000	-30.000%	2	1,033	+7.143%
2026-04-30	0.7200	1.0000	0.5000	1.0000	+44.928%	36	1,033	-25.000%
2026-04-13	0.6800	0.6900	0.6800	0.6900	-8.000%	70	1,062	+8.696%
2026-04-08	0.7500	0.7500	0.7500	0.7500	+2.740%	7	1,128	0.000%
2026-04-07	0.8000	0.8000	0.6700	0.7300	-23.158%	6	1,135	+2.740%
2026-04-02	1.0000	1.0200	0.9500	0.9500	-26.923%	12	1,146	-21.053%
2026-04-01	1.1500	1.3000	1.1500	1.3000	+22.642%	52	1,146	-42.308%
2026-03-31	1.1000	1.1100	1.0400	1.0600	+4.950%	24	1,146	-29.245%
2026-03-30	0.9400	1.0100	0.8800	1.0100	+34.667%	3	1,146	-25.743%
2026-03-26	0.7500	0.7500	0.7500	0.7500	+11.940%	12	1,146	0.000%
2026-03-20	0.7900	0.7900	0.6700	0.6700	-42.735%	4	1,146	+11.940%
2026-03-17	0.9800	1.1700	0.9800	1.1700	+19.388%	11	1,146	-35.897%
2026-03-13	0.9800	0.9800	0.9800	0.9800	+3.158%	5	1,146	-23.469%
2026-03-09	0.9500	0.9500	0.9500	0.9500	-6.863%	3	1,146	-21.053%
2026-03-06	0.9700	1.0400	0.9600	1.0200	-8.108%	5	1,155	-26.471%
2026-03-05	1.1000	1.1700	1.0800	1.1100	-13.281%	6	1,155	-32.432%
2026-03-04	1.2600	1.2900	1.2300	1.2800	+6.667%	4	1,158	-41.406%
2026-03-03	1.0000	1.2000	1.0000	1.2000	-13.669%	24	1,160	-37.500%
2026-03-02	1.4100	1.4100	1.3000	1.3900	-0.714%	12	1,161	-46.043%
2026-02-27	1.2400	1.4100	1.2400	1.4000	+20.690%	21	1,161	-46.429%
2026-02-26	1.1700	1.2200	1.1200	1.1600	-7.937%	20	1,170	-35.345%
2026-02-25	1.2700	1.3400	1.2000	1.2600	+2.439%	115	1,181	-40.476%
2026-02-24	1.0600	1.2500	1.0600	1.2300	+18.269%	10	1,181	-39.024%
2026-02-23	1.0400	1.0400	1.0400	1.0400	-0.952%	2	1,186	-27.885%
2026-02-20	1.0500	1.0500	1.0400	1.0500	+2.941%	69	1,186	-28.571%
2026-02-17	1.1700	1.1700	1.0200	1.0200	-7.273%	14	1,173	-26.471%
2026-02-13	1.1500	1.1500	1.0400	1.1000	-7.563%	16	1,172	-31.818%
2026-02-12	1.0600	1.2200	0.9100	1.1900	+5.310%	143	1,172	-36.975%
2026-02-11	1.1000	1.1300	1.0900	1.1300	+11.881%	10	1,172	-33.628%
2026-02-10	1.0100	1.0100	1.0100	1.0100	-12.174%	1	1,173	-25.743%
2026-02-09	1.1500	1.1500	1.1500	1.1500	-14.815%	23	1,173	-34.783%
2026-02-06	1.0900	1.3500	1.0900	1.3500	+73.077%	145	1,173	-44.444%
2026-02-05	0.8100	1.0000	0.7100	0.7800	+2.632%	107	1,171	-3.846%
2026-02-04	0.6200	0.7700	0.6100	0.7600	+43.396%	182	1,218	-1.316%
2026-02-03	0.5300	0.5300	0.5300	0.5300	+6.000%	2	1,294	+41.509%
2026-02-02	0.4400	0.5300	0.3800	0.5000	0.000%	99	1,292	+50.000%
2026-01-23	0.5000	0.5100	0.3300	0.5000	+2.041%	30	1,295	+50.000%
2026-01-21	0.4900	0.4900	0.4900	0.4900	-30.986%	40	1,295	+53.061%
2026-01-15	0.6700	0.7600	0.6600	0.7100	+51.064%	16	1,295	+5.634%
2026-01-14	0.6600	0.8000	0.4700	0.4700	-33.803%	236	1,297	+59.574%
2026-01-13	0.7300	0.7400	0.6800	0.7100	+10.938%	185	1,480	+5.634%
2026-01-07	0.6300	0.7700	0.6200	0.6400	+42.222%	253	1,492	+17.188%
2026-01-06	0.4500	0.4500	0.4500	0.4500	+9.756%	4	1,568	+66.667%
2025-12-31	0.4100	0.4100	0.4100	0.4100	-24.074%	27	1,552	+82.927%
2025-12-26	0.5400	0.5400	0.5400	0.5400	+5.882%	2	1,552	+38.889%
2025-12-23	0.5200	0.5200	0.5100	0.5100	-21.538%	29	1,554	+47.059%
2025-12-17	0.6700	0.6700	0.5400	0.6500	+1.563%	88	1,580	+15.385%
2025-12-16	0.5800	0.6700	0.5800	0.6400	-5.882%	109	1,666	+17.188%
2025-12-15	0.6000	0.6800	0.5800	0.6800	+36.000%	220	1,666	+10.294%
2025-12-12	0.5000	0.5000	0.5000	0.5000	+35.135%	1	1,679	+50.000%
2025-12-09	0.3900	0.3900	0.3700	0.3700	-2.632%	11	1,680	+102.703%
2025-12-04	0.3800	0.3800	0.3800	0.3800	+5.556%	4	1,689	+97.368%
2025-12-03	0.3900	0.3900	0.3600	0.3600	-21.739%	45	1,690	+108.333%
2025-11-13	0.4600	0.4600	0.4600	0.4600	+58.621%	2	1,665	+63.043%
2025-10-22	0.3500	0.3500	0.2900	0.2900	+7.407%	7	1,665	+158.621%
2025-10-21	0.3000	0.3000	0.2100	0.2700	+12.500%	11	1,664	+177.778%
2025-10-20	0.2300	0.2400	0.2200	0.2400	-20.000%	13	1,668	+212.500%
2025-10-14	0.2700	0.3200	0.2700	0.3000	+11.111%	47	1,668	+150.000%
2025-10-13	0.2700	0.2700	0.2700	0.2700	-20.588%	1	1,664	+177.778%
2025-10-03	0.3300	0.3400	0.3300	0.3400	-15.000%	21	1,663	+120.588%
2025-10-01	0.4000	0.4000	0.4000	0.4000	+60.000%	1	1,663	+87.500%
2025-09-25	0.2500	0.2500	0.2500	0.2500	-7.407%	1	1,662	+200.000%
2025-09-10	0.2800	0.2800	0.2700	0.2700	-27.027%	200	1,662	+177.778%
2025-08-22	0.3700	0.3700	0.3700	0.3700	-5.128%	5	1,467	+102.703%
2025-07-16	0.3900	0.3900	0.3900	0.3900	-13.333%	2	1,462	+92.308%
2025-07-14	0.4500	0.4500	0.4500	0.4500	+9.756%	1	1,462	+66.667%
2025-07-10	0.4100	0.4100	0.4100	0.4100	+10.811%	2	1,462	+82.927%
2025-07-03	0.3700	0.3700	0.3700	0.3700	+2.778%	6	1,456	+102.703%
2025-06-27	0.3600	0.3600	0.3600	0.3600	-34.545%	2	1,456	+108.333%
2025-06-04	0.5500	0.5500	0.5500	0.5500	-59.854%	7	1,456	+36.364%
2025-04-30	1.3700	1.3700	1.3700	1.3700	+98.551%	10	1,456	-45.255%
2025-04-17	0.8500	0.8500	0.6900	0.6900	-18.824%	213	1,474	+8.696%
2025-04-16	0.8500	0.8500	0.8500	0.8500	-59.524%	1	1,474	-11.765%
2025-04-08	1.5300	2.1000	1.5300	2.1000	+12.299%	2	1,475	-64.286%
2025-04-03	1.9700	1.9900	1.8700	1.8700	-18.341%	24	1,476	-59.893%
2025-04-02	1.9000	2.2900	1.9000	2.2900	-3.782%	70	1,463	-67.249%
2025-03-28	2.3800	2.3800	2.3800	2.3800	+9.677%	2	1,463	-68.487%
2025-03-27	2.1800	2.2800	2.0800	2.1700	-2.691%	32	1,463	-65.438%
2025-03-26	2.0600	2.2300	2.0600	2.2300	-17.100%	2	1,443	-66.368%
2025-03-25	2.6100	2.6900	2.6100	2.6900	+0.749%	2	1,443	-72.119%
2025-03-24	2.6000	2.6700	2.6000	2.6700	+10.788%	2	1,442	-71.910%
2025-03-20	2.4700	2.4700	2.3400	2.4100	-1.633%	65	1,442	-68.880%
2025-03-19	2.3900	2.4500	2.3900	2.4500	-16.949%	2	1,446	-69.388%
2025-03-13	2.8200	2.9500	2.6800	2.9500	+2.787%	630	816	-74.576%
2025-03-12	2.8700	2.8700	2.8700	2.8700	-1.034%	200	816	-73.868%
2025-03-11	3.7000	3.7000	2.7900	2.9000	-9.657%	603	616	-74.138%
2025-03-10	3.2100	3.2100	3.2100	3.2100	+129.286%	1	13	-76.636%
2025-02-20	1.4000	1.4000	1.4000	1.4000	-28.205%	2	13	-46.429%
2025-01-21	1.9500	1.9500	1.9500	1.9500	-4.412%	4	13	-61.538%
2025-01-03	2.0400	2.0400	2.0400	2.0400	-24.444%	2	9	-63.235%
2024-12-02	2.7000	2.7000	2.7000	2.7000	-11.475%	1	10	-72.222%
2024-11-11	3.2300	3.2300	3.0500	3.0500	+64.865%	7	9	-75.410%
2024-11-04	1.8500	1.8500	1.8500	1.8500	+15.625%	1	2	-59.459%
2024-10-25	1.6000	1.6000	1.6000	1.6000	+11.888%	2	1	-53.125%
2024-10-24	1.4300	1.4300	1.4300	1.4300	0.000%	1	1	-47.552%