Dark

BMY20270115C30
BMY Jan 15 2027 30.00 Call (BMY270115C00030000)
option OPRA

Inactive

Jul 2, 2026

28.00+5.263%(+1.40)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	27.7100	28.0600	27.5700	28.0000	+5.263%	6	48	0.000%
2026-07-01	26.9000	27.5200	26.0000	26.6000	+12.426%	415	48	+5.263%
2026-06-18	23.6600	23.6600	23.6600	23.6600	-8.117%	2	70	+18.343%
2026-06-04	25.7500	25.7500	25.7500	25.7500	-8.036%	1	70	+8.738%
2026-05-18	28.0000	28.0000	28.0000	28.0000	+6.464%	1	69	0.000%
2026-05-13	26.3000	26.3000	26.3000	26.3000	+2.136%	1	68	+6.464%
2026-05-12	25.7500	25.7500	25.7500	25.7500	-2.830%	1	66	+8.738%
2026-05-08	26.5000	26.5000	26.5000	26.5000	-2.033%	20	66	+5.660%
2026-05-05	27.0500	27.0500	27.0500	27.0500	-11.020%	1	66	+3.512%
2026-04-30	30.4000	30.4000	30.4000	30.4000	-0.328%	2	67	-7.895%
2026-04-02	31.0500	31.0500	30.5000	30.5000	-4.028%	28	45	-8.197%
2026-04-01	30.9800	31.7800	30.9800	31.7800	+28.612%	230	45	-11.894%
2026-01-28	24.7100	24.7100	24.7100	24.7100	-6.578%	1	54	+13.314%
2026-01-07	26.4500	26.4500	26.4500	26.4500	+9.888%	1	54	+5.860%
2026-01-02	24.0100	24.0700	24.0100	24.0700	+1.134%	3	54	+16.327%
2025-12-31	24.1300	24.1500	23.8000	23.8000	-1.653%	1,651	127	+17.647%
2025-12-23	24.2000	24.2000	24.2000	24.2000	+0.833%	1	127	+15.702%
2025-12-16	24.0000	24.0000	24.0000	24.0000	+7.143%	1	128	+16.667%
2025-12-12	22.4000	22.4000	22.4000	22.4000	+5.760%	1	128	+25.000%
2025-12-11	21.2000	21.2000	21.1700	21.1800	+0.379%	7	128	+32.200%
2025-12-10	21.1000	21.1000	21.1000	21.1000	-6.222%	1	123	+32.701%
2025-12-05	22.5000	22.5000	22.5000	22.5000	+6.888%	50	123	+24.444%
2025-12-03	21.0500	21.0500	21.0500	21.0500	+5.779%	1	173	+33.017%
2025-11-12	19.2200	19.9000	19.2200	19.9000	+10.556%	4	173	+40.704%
2025-11-10	18.0000	18.0000	18.0000	18.0000	+5.572%	10	174	+55.556%
2025-11-06	17.0500	17.0500	17.0500	17.0500	+4.409%	3	174	+64.223%
2025-11-05	16.3300	16.3300	16.3300	16.3300	+0.184%	2	177	+71.464%
2025-10-31	16.3000	16.3000	16.3000	16.3000	+5.913%	1	179	+71.779%
2025-10-30	14.6300	15.5000	14.6300	15.3900	+13.162%	21	179	+81.936%
2025-10-29	13.4000	13.6000	13.4000	13.6000	+0.517%	4	186	+105.882%
2025-10-28	13.5300	13.5300	13.5300	13.5300	-4.382%	2	184	+106.948%
2025-10-27	14.1600	14.2000	14.1500	14.1500	-1.736%	12	170	+97.880%
2025-10-24	14.4000	14.4000	14.4000	14.4000	-7.097%	1	170	+94.444%
2025-10-22	15.5000	15.5000	15.5000	15.5000	+7.266%	1	170	+80.645%
2025-10-14	14.4500	14.4500	14.4500	14.4500	+1.049%	1	170	+93.772%
2025-10-13	14.3000	14.3000	14.3000	14.3000	-4.027%	1	170	+95.804%
2025-10-10	14.9000	14.9000	14.9000	14.9000	-3.247%	1	170	+87.919%
2025-10-09	15.6500	15.6500	15.4000	15.4000	-0.581%	11	169	+81.818%
2025-10-07	15.5500	15.5500	15.4900	15.4900	-2.884%	20	158	+80.762%
2025-10-02	16.1300	16.1300	15.9500	15.9500	-7.105%	3	158	+75.549%
2025-10-01	17.0500	17.6200	17.0500	17.1700	+13.184%	10	161	+63.075%
2025-09-30	15.1700	15.1700	15.1700	15.1700	+9.137%	1	169	+84.575%
2025-09-26	13.7500	13.9000	13.7500	13.9000	-5.119%	2	169	+101.439%
2025-09-24	14.5000	14.6500	14.5000	14.6500	-6.150%	2	169	+91.126%
2025-09-23	15.6100	15.6100	15.6100	15.6100	-1.638%	1	168	+79.372%
2025-09-18	15.8700	15.8700	15.8700	15.8700	-3.818%	3	167	+76.434%
2025-09-17	16.9100	16.9100	16.5000	16.5000	+0.671%	3	167	+69.697%
2025-09-16	16.2900	16.3900	16.2900	16.3900	-3.018%	2	166	+70.836%
2025-09-12	16.9000	16.9000	16.9000	16.9000	-2.594%	3	166	+65.680%
2025-08-25	17.5000	17.5000	17.3500	17.3500	-5.450%	12	163	+61.383%
2025-08-22	18.3500	18.3500	18.3500	18.3500	+11.280%	1	153	+52.589%
2025-08-11	16.4900	16.4900	16.4900	16.4900	+6.387%	10	153	+69.800%
2025-08-06	15.5000	15.5000	15.5000	15.5000	-3.125%	1	143	+80.645%
2025-08-05	16.0000	16.0000	16.0000	16.0000	+7.599%	5	143	+75.000%
2025-08-01	14.4000	14.8700	14.4000	14.8700	-18.072%	7	138	+88.299%
2025-07-25	18.1500	18.1500	18.1500	18.1500	-1.090%	1	136	+54.270%
2025-07-22	18.3500	18.3500	18.3500	18.3500	+5.460%	2	136	+52.589%
2025-07-21	17.5000	17.5000	17.4000	17.4000	-4.501%	5	136	+60.920%
2025-07-18	18.0900	18.2200	18.0900	18.2200	+0.496%	2	131	+53.677%
2025-07-17	17.9200	18.1300	17.9200	18.1300	+1.854%	2	131	+54.440%
2025-07-15	17.8000	17.8000	17.8000	17.8000	+1.714%	1	131	+57.303%
2025-07-11	17.5000	17.5000	17.5000	17.5000	-6.417%	2	131	+60.000%
2025-07-10	18.7000	18.7000	18.7000	18.7000	+3.315%	4	131	+49.733%
2025-07-09	18.1000	18.1000	18.1000	18.1000	+2.492%	50	132	+54.696%
2025-07-03	17.6600	17.6700	17.4900	17.6600	+1.145%	35	52	+58.550%
2025-07-02	17.7800	17.7900	17.4600	17.4600	+5.754%	3	52	+60.367%
2025-06-27	17.0000	17.0000	16.5100	16.5100	-2.192%	4	51	+69.594%
2025-06-25	16.8800	16.8800	16.8800	16.8800	-2.989%	2	50	+65.877%
2025-06-24	17.4000	17.4000	17.4000	17.4000	+0.462%	2	50	+60.920%
2025-06-18	17.0900	17.3200	17.0500	17.3200	-4.204%	8	49	+61.663%
2025-06-17	18.4000	18.4000	18.0800	18.0800	-11.373%	8	49	+54.867%
2025-06-11	20.4000	20.4000	20.4000	20.4000	+10.870%	1	45	+37.255%
2025-05-20	18.4000	18.4000	18.4000	18.4000	+5.565%	1	45	+52.174%
2025-05-19	17.4300	17.4300	17.4300	17.4300	+8.938%	1	45	+60.643%
2025-05-15	16.0000	16.0000	16.0000	16.0000	-8.046%	1	44	+75.000%
2025-05-13	17.4000	17.4000	17.4000	17.4000	-15.534%	1	43	+60.920%
2025-05-02	20.4000	20.6000	20.4000	20.6000	+8.193%	42	43	+35.922%
2025-04-24	19.0400	19.0400	19.0400	19.0400	+1.547%	3	43	+47.059%
2025-04-23	19.4000	19.4000	18.7500	18.7500	-6.250%	26	43	+49.333%
2025-04-17	20.0000	20.0000	20.0000	20.0000	-8.884%	3	21	+40.000%
2025-04-15	21.9500	21.9500	21.9500	21.9500	+2.570%	3	21	+27.563%
2025-04-14	21.4000	21.4000	21.4000	21.4000	+1.905%	2	20	+30.841%
2025-04-10	22.5000	22.5000	21.0000	21.0000	-10.638%	4	20	+33.333%
2025-04-09	21.6500	23.5000	21.6500	23.5000	-20.875%	3	19	+19.149%
2025-04-02	29.7000	29.7000	29.7000	29.7000	-1.656%	1	76	-5.724%
2025-03-31	30.2000	30.2000	30.2000	30.2000	+1.513%	1	76	-7.285%
2025-03-03	29.7300	29.7500	29.7300	29.7500	+2.834%	16	76	-5.882%
2025-02-27	28.9300	28.9300	28.9300	28.9300	-1.932%	1	92	-3.215%
2025-02-25	29.5000	29.5000	29.5000	29.5000	+10.280%	7	96	-5.085%
2025-02-24	26.7500	26.7500	26.7500	26.7500	+4.984%	2	96	+4.673%
2025-02-21	25.5000	25.5000	25.4800	25.4800	+2.949%	16	94	+9.890%
2025-02-19	24.5200	24.7500	24.5200	24.7500	+3.125%	3	86	+13.131%
2025-02-18	24.0000	24.0000	24.0000	24.0000	0.000%	2	78	+16.667%
2025-02-14	24.8800	24.8800	24.0000	24.0000	-2.041%	14	78	+16.667%
2025-02-10	24.9200	24.9200	24.5000	24.5000	-7.547%	25	78	+14.286%
2025-02-07	26.6500	26.6500	26.5000	26.5000	-3.108%	18	78	+5.660%
2025-02-06	27.4500	29.5000	27.3500	27.3500	-6.655%	24	69	+2.377%
2025-02-04	29.3000	29.3000	29.3000	29.3000	+0.965%	3	61	-4.437%
2025-01-30	29.0200	29.0200	29.0200	29.0200	-2.519%	5	61	-3.515%
2025-01-29	29.7700	29.7700	29.7700	29.7700	+0.405%	5	61	-5.946%
2025-01-28	29.9300	30.0000	29.6500	29.6500	+5.893%	7	66	-5.565%
2025-01-21	28.0000	28.0000	28.0000	28.0000	+4.830%	5	44	0.000%
2025-01-17	25.9500	26.7100	25.9500	26.7100	+1.174%	20	44	+4.830%
2025-01-16	26.4700	26.5000	26.4000	26.4000	-0.938%	10	44	+6.061%
2025-01-08	26.6500	26.6500	26.6500	26.6500	-0.337%	20	34	+5.066%
2025-01-03	26.9000	26.9000	26.7400	26.7400	-0.484%	4	34	+4.712%
2025-01-02	26.8700	26.8700	26.8700	26.8700	-0.037%	1	33	+4.205%
2024-12-20	26.9400	26.9400	26.8800	26.8800	+2.989%	20	98	+4.167%
2024-12-19	26.1000	26.1000	26.1000	26.1000	+0.462%	1	78	+7.280%
2024-12-16	25.9800	25.9800	25.9800	25.9800	-11.301%	4	77	+7.775%
2024-12-09	29.2900	29.2900	29.2900	29.2900	+6.316%	2	74	-4.404%
2024-11-19	27.5500	27.5500	27.5500	27.5500	+5.962%	2	72	+1.633%
2024-11-18	26.0000	26.0000	26.0000	26.0000	+2.564%	1	70	+7.692%
2024-11-05	25.3500	25.3500	25.3500	25.3500	0.000%	1	71	+10.454%
2024-10-31	25.3500	25.3500	25.3500	25.3500	+11.822%	1	70	+10.454%
2024-10-21	22.6700	22.6700	22.6700	22.6700	-5.934%	1	69	+23.511%
2024-10-16	23.9000	24.1000	23.9000	24.1000	+4.555%	50	68	+16.183%
2024-10-15	24.0000	24.0000	23.0500	23.0500	+7.963%	51	68	+21.475%
2024-09-30	21.9500	21.9500	21.2300	21.3500	+5.536%	12	17	+31.148%
2024-09-23	20.2300	20.2300	20.2300	20.2300	0.000%	5	5	+38.408%