Dark

BMY20270115C43
BMY Jan 15 2027 43.00 Call (BMY270115C00043000)
option OPRA

EOD

Jul 17, 2026

19.05+4.959%(+0.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	19.0500	19.0500	19.0500	19.0500	+4.959%	1	689	0.000%
2026-07-16	18.1500	18.1500	18.1500	18.1500	+12.733%	1	690	+4.959%
2026-07-13	16.0300	16.9000	16.0300	16.1000	+2.157%	4	690	+18.323%
2026-07-06	15.7600	15.7600	15.7600	15.7600	+3.007%	1	690	+20.876%
2026-07-02	15.2800	15.3000	15.2400	15.3000	+6.993%	5	689	+24.510%
2026-07-01	14.3000	14.3000	14.3000	14.3000	-10.625%	5	689	+33.217%
2026-06-29	16.0000	16.0000	16.0000	16.0000	+10.345%	5	684	+19.063%
2026-06-26	14.5000	14.5000	14.5000	14.5000	+17.695%	22	687	+31.379%
2026-06-22	12.3200	12.3200	12.3200	12.3200	+0.163%	2	709	+54.627%
2026-06-18	12.3000	12.3000	12.3000	12.3000	-18.000%	2	709	+54.878%
2026-06-11	15.0000	15.0000	15.0000	15.0000	+8.538%	4	709	+27.000%
2026-06-09	13.8200	13.8200	13.8200	13.8200	+6.063%	1	713	+37.844%
2026-06-02	13.0300	13.0300	13.0300	13.0300	-11.300%	2	712	+46.201%
2026-06-01	13.9500	14.6900	13.9500	14.6900	-3.355%	7	710	+29.680%
2026-05-29	15.2000	15.2000	15.2000	15.2000	+2.219%	1	709	+25.329%
2026-05-28	14.9900	14.9900	14.8700	14.8700	-6.183%	5	708	+28.110%
2026-05-27	15.8500	15.8500	15.8500	15.8500	-6.765%	1	706	+20.189%
2026-05-21	17.0000	17.0000	17.0000	17.0000	+3.281%	1	705	+12.059%
2026-05-20	16.4600	16.4600	16.4600	16.4600	+13.910%	2	705	+15.735%
2026-05-13	14.4500	14.4500	14.4500	14.4500	-2.365%	25	703	+31.834%
2026-05-12	14.8000	14.8000	14.8000	14.8000	+7.324%	10	693	+28.716%
2026-05-11	13.7600	13.7900	13.7600	13.7900	-7.821%	10	693	+38.144%
2026-05-05	14.9600	14.9600	14.9600	14.9600	-9.333%	1	690	+27.340%
2026-04-14	16.5000	16.5000	16.5000	16.5000	-5.498%	2	690	+15.455%
2026-04-06	17.4600	17.4600	17.4600	17.4600	-5.622%	1	690	+9.107%
2026-04-02	18.5000	18.5000	18.5000	18.5000	-5.274%	1	692	+2.973%
2026-04-01	18.9200	19.5300	18.9200	19.5300	+12.630%	11	692	-2.458%
2026-03-30	16.9500	17.6500	16.9500	17.3400	+2.725%	55	692	+9.862%
2026-03-27	16.8700	16.8800	16.8700	16.8800	-2.989%	6	734	+12.855%
2026-03-25	16.6500	17.4000	16.6500	17.4000	+13.060%	4	735	+9.483%
2026-03-23	15.3900	15.3900	15.3900	15.3900	-10.367%	2	732	+23.782%
2026-03-19	17.1700	17.1700	17.1700	17.1700	+0.351%	1	733	+10.949%
2026-03-18	17.1100	17.1100	17.1100	17.1100	-5.989%	1	733	+11.338%
2026-03-17	18.0000	18.2000	18.0000	18.2000	+7.059%	3	733	+4.670%
2026-03-11	17.6800	17.6800	17.0000	17.0000	-6.542%	21	733	+12.059%
2026-03-10	18.1900	18.1900	18.1900	18.1900	+2.768%	1	750	+4.728%
2026-03-09	17.7000	17.7000	17.7000	17.7000	-5.449%	5	751	+7.627%
2026-03-05	18.7200	18.7200	18.7200	18.7200	-6.866%	3	756	+1.763%
2026-03-04	20.1000	20.1000	20.1000	20.1000	+5.789%	1	753	-5.224%
2026-03-03	19.0000	19.0000	19.0000	19.0000	-5.894%	10	754	+0.263%
2026-02-24	20.1900	20.1900	20.1900	20.1900	+5.431%	3	764	-5.646%
2026-02-09	19.1500	19.1500	19.1500	19.1500	+0.525%	5	761	-0.522%
2026-02-06	18.4500	19.0500	18.4500	19.0500	+10.820%	8	766	0.000%
2026-02-05	17.5000	17.5000	17.1900	17.1900	+10.903%	25	774	+10.820%
2026-02-04	15.0800	15.5000	15.0800	15.5000	+10.635%	9	779	+22.903%
2026-02-02	13.9000	14.0100	13.9000	14.0100	+7.935%	7	782	+35.974%
2026-01-30	12.9800	12.9800	12.9800	12.9800	-2.406%	2	784	+46.764%
2026-01-29	13.3000	13.3000	13.3000	13.3000	+1.527%	3	784	+43.233%
2026-01-21	12.9500	13.1000	12.8000	13.1000	-1.281%	15	781	+45.420%
2026-01-20	13.9500	14.0000	12.9500	13.2700	-4.875%	21	766	+43.557%
2026-01-16	14.4000	14.4000	13.9500	13.9500	-2.787%	5	737	+36.559%
2026-01-15	14.6000	14.6000	14.3500	14.3500	-0.347%	4	737	+32.753%
2026-01-13	14.2500	14.8500	14.2000	14.4000	+2.491%	39	733	+32.292%
2026-01-12	14.0500	14.0500	14.0500	14.0500	-1.611%	5	704	+35.587%
2026-01-09	14.4700	14.4700	14.2700	14.2800	-0.488%	8	699	+33.403%
2026-01-08	15.0100	15.2000	14.3500	14.3500	+22.232%	482	692	+32.753%
2026-01-05	11.7400	11.7400	11.7400	11.7400	-7.922%	4	352	+62.266%
2025-12-24	12.7500	12.7500	12.7500	12.7500	+0.394%	12	352	+49.412%
2025-12-22	12.7000	12.7000	12.7000	12.7000	+5.833%	18	352	+50.000%
2025-12-19	12.0000	12.0000	12.0000	12.0000	-1.072%	6	366	+58.750%
2025-12-18	12.1300	12.1300	12.1300	12.1300	-0.736%	5	372	+57.049%
2025-12-16	12.7000	12.7000	12.1000	12.2200	-1.452%	16	372	+55.892%
2025-12-15	11.9400	12.4000	11.9400	12.4000	+9.735%	6	370	+53.629%
2025-12-12	11.4800	11.5000	11.3000	11.3000	+14.721%	6	374	+68.584%
2025-12-10	9.8500	9.8500	9.8500	9.8500	-9.633%	2	375	+93.401%
2025-12-08	10.9000	10.9000	10.9000	10.9000	-3.111%	1	377	+74.771%
2025-12-05	11.2500	11.2500	11.1400	11.2500	+15.622%	4	377	+69.333%
2025-12-04	9.7300	9.7300	9.7300	9.7300	-4.795%	2	373	+95.786%
2025-12-03	9.1000	10.2500	9.1000	10.2200	+22.395%	10	374	+86.399%
2025-12-02	8.7000	8.7000	8.3500	8.3500	-5.862%	4	378	+128.144%
2025-12-01	8.8700	8.8700	8.8700	8.8700	+0.226%	2	380	+114.769%
2025-11-28	8.8500	8.8500	8.8500	8.8500	-2.961%	1	378	+115.254%
2025-11-26	8.6900	9.1500	8.6900	9.1200	+6.917%	12	387	+108.882%
2025-11-25	9.0000	9.1000	8.5300	8.5300	+18.472%	28	387	+123.329%
2025-11-24	8.0800	8.1700	7.2000	7.2000	+7.784%	4	415	+164.583%
2025-11-20	6.6700	6.6900	6.6700	6.6800	-2.766%	113	416	+185.180%
2025-11-19	7.0700	7.2100	6.8500	6.8700	-10.779%	20	319	+177.293%
2025-11-18	7.7000	7.7000	7.7000	7.7000	+4.478%	2	319	+147.403%
2025-11-17	7.3700	7.3700	7.3700	7.3700	+1.097%	2	319	+158.480%
2025-11-14	7.6800	7.6800	7.2900	7.2900	-22.857%	9	321	+161.317%
2025-11-13	9.5000	9.5000	9.4500	9.4500	+1.613%	6	323	+101.587%
2025-11-12	8.7000	9.3000	8.6400	9.3000	+9.412%	11	329	+104.839%
2025-11-11	7.7000	8.5000	7.7000	8.5000	+14.094%	7	332	+124.118%
2025-11-10	7.2000	7.4500	7.2000	7.4500	+2.055%	3	336	+155.705%
2025-11-07	7.3000	7.3000	7.3000	7.3000	+4.286%	2	335	+160.959%
2025-11-05	6.6000	7.0000	6.6000	7.0000	+6.061%	2	335	+172.143%
2025-11-04	6.7000	6.8100	6.6000	6.6000	+6.452%	6	336	+188.636%
2025-11-03	6.2000	6.2000	6.2000	6.2000	-6.767%	1	338	+207.258%
2025-10-31	6.6500	6.6500	6.6500	6.6500	+2.308%	2	338	+186.466%
2025-10-30	5.7800	6.6000	5.7800	6.5000	+26.214%	21	338	+193.077%
2025-10-29	5.1700	5.3000	5.1500	5.1500	-0.962%	30	342	+269.903%
2025-10-28	5.4000	5.5000	5.2000	5.2000	-8.289%	19	341	+266.346%
2025-10-27	5.8500	5.8500	5.4500	5.6700	-6.281%	8	326	+235.979%
2025-10-24	5.7400	6.0500	5.7400	6.0500	-4.724%	5	326	+214.876%
2025-10-22	6.6000	6.6000	6.3500	6.3500	+5.833%	2	329	+200.000%
2025-10-21	5.7700	6.0000	5.7700	6.0000	+2.564%	7	329	+217.500%
2025-10-17	5.7700	5.8500	5.5500	5.8500	-0.341%	114	330	+225.641%
2025-10-16	5.8700	5.8700	5.8700	5.8700	-0.340%	3	276	+224.532%
2025-10-15	5.9000	5.9000	5.8900	5.8900	+2.435%	11	273	+223.430%
2025-10-14	5.8500	5.8500	5.7500	5.7500	-3.199%	2	262	+231.304%
2025-10-13	6.1700	6.1700	5.9400	5.9400	-2.623%	9	260	+220.707%
2025-10-10	6.6000	6.6000	5.9000	6.1000	-7.855%	11	256	+212.295%
2025-10-09	6.5000	6.7500	6.5000	6.6200	+5.414%	10	256	+187.764%
2025-10-08	6.5500	6.5500	6.2800	6.2800	-1.875%	12	261	+203.344%
2025-10-07	6.6000	6.7400	6.3500	6.4000	-3.759%	31	232	+197.656%
2025-10-06	6.6500	6.6500	6.6500	6.6500	-6.073%	5	232	+186.466%
2025-10-03	6.8000	7.1500	6.8000	7.0800	+1.143%	15	228	+169.068%
2025-10-02	7.4500	7.4500	7.0000	7.0000	-13.580%	8	215	+172.143%
2025-10-01	7.5000	8.1000	7.5000	8.1000	+27.559%	2	207	+135.185%
2025-09-30	6.2000	6.4500	6.2000	6.3500	+22.824%	9	207	+200.000%
2025-09-25	5.2500	5.2500	5.1500	5.1700	-9.298%	5	211	+268.472%
2025-09-24	5.8500	5.8500	5.7000	5.7000	-7.317%	15	207	+234.211%
2025-09-23	6.1500	6.1500	6.1500	6.1500	-0.806%	1	192	+209.756%
2025-09-22	6.2000	6.2000	6.2000	6.2000	-6.767%	1	191	+207.258%
2025-09-18	6.6500	6.6500	6.6500	6.6500	-3.902%	29	190	+186.466%
2025-09-17	7.0000	7.0000	6.9200	6.9200	-2.535%	3	165	+175.289%
2025-09-16	7.1000	7.1000	7.1000	7.1000	-2.740%	3	163	+168.310%
2025-09-15	7.3000	7.3000	7.3000	7.3000	+0.690%	1	166	+160.959%
2025-09-12	7.4000	7.4000	7.2500	7.2500	-13.174%	5	167	+162.759%
2025-09-11	8.3500	8.3500	8.3500	8.3500	+7.051%	2	162	+128.144%
2025-09-09	7.8000	7.8000	7.8000	7.8000	+9.091%	20	164	+144.231%
2025-09-08	7.1500	7.1500	7.1500	7.1500	-8.801%	10	184	+166.434%
2025-09-04	8.0500	8.0500	7.8400	7.8400	-3.210%	4	174	+142.985%
2025-09-03	8.4100	8.7000	8.1000	8.1000	+3.846%	26	173	+135.185%
2025-08-25	8.0900	8.0900	7.8000	7.8000	-11.864%	13	159	+144.231%
2025-08-21	8.8500	8.8500	8.8500	8.8500	+5.735%	3	146	+115.254%
2025-08-14	8.3700	8.3700	8.3700	8.3700	+2.699%	2	143	+127.599%
2025-08-13	8.1500	8.1500	8.1500	8.1500	+6.536%	1	141	+133.742%
2025-08-12	7.6500	7.6500	7.6500	7.6500	+6.993%	1	142	+149.020%
2025-08-11	7.5100	7.5100	7.1500	7.1500	-1.379%	4	142	+166.434%
2025-08-05	7.2500	7.2500	7.2500	7.2500	+12.578%	2	141	+162.759%
2025-08-04	6.2200	6.4400	6.2200	6.4400	+3.040%	2	139	+195.807%
2025-08-01	6.2500	6.2500	6.2500	6.2500	+4.167%	1	139	+204.800%
2025-07-31	6.2700	6.4500	6.0000	6.0000	-23.077%	3	138	+217.500%
2025-07-30	7.8000	7.8000	7.8000	7.8000	-5.797%	1	137	+144.231%
2025-07-21	8.2100	8.2800	8.2100	8.2800	-6.966%	2	136	+130.072%
2025-07-17	8.9000	8.9000	8.9000	8.9000	-1.657%	5	136	+114.045%
2025-07-10	9.0500	9.0500	9.0500	9.0500	+5.478%	4	141	+110.497%
2025-07-09	8.4600	8.5800	8.4600	8.5800	+8.197%	2	141	+122.028%
2025-07-07	7.7200	7.9300	7.7200	7.9300	-4.688%	2	141	+140.227%
2025-07-03	7.9800	8.3200	7.9800	8.3200	-1.655%	2	140	+128.966%
2025-07-02	8.2100	8.4600	8.2100	8.4600	+13.253%	2	140	+125.177%
2025-07-01	7.4700	7.4700	7.4700	7.4700	-2.353%	5	140	+155.020%
2025-06-26	7.6200	7.9200	7.6200	7.6500	-0.649%	3	135	+149.020%
2025-06-25	7.5500	7.8500	7.5500	7.7000	-4.703%	7	135	+147.403%
2025-06-23	7.8000	8.0800	7.8000	8.0800	+1.000%	2	135	+135.767%
2025-06-20	8.0000	8.2400	8.0000	8.0000	+0.629%	6	135	+138.125%
2025-06-18	7.9500	7.9500	7.9500	7.9500	-9.659%	2	132	+139.623%
2025-06-17	8.8000	8.8000	8.8000	8.8000	-3.825%	1	132	+116.477%
2025-06-16	9.1500	9.1500	9.1500	9.1500	-13.516%	2	131	+108.197%
2025-06-13	10.1800	10.5800	10.1800	10.5800	-1.581%	4	129	+80.057%
2025-06-11	10.7000	10.7500	10.7000	10.7500	+5.186%	37	130	+77.209%
2025-06-10	9.8900	10.2200	9.8900	10.2200	+9.305%	2	93	+86.399%
2025-06-05	8.9900	9.3500	8.9900	9.3500	+2.747%	2	93	+103.743%
2025-06-03	9.1000	9.1000	9.1000	9.1000	-1.940%	63	93	+109.341%
2025-06-02	8.9200	9.2800	8.9200	9.2800	+3.226%	2	62	+105.280%
2025-05-30	8.6500	8.9900	8.6500	8.9900	+8.313%	4	62	+111.902%
2025-05-19	8.3000	8.3000	8.3000	8.3000	+23.881%	1	62	+129.518%
2025-05-14	7.0000	7.0000	6.7000	6.7000	-22.454%	2	62	+184.328%
2025-05-12	8.4300	8.6400	8.4300	8.6400	-41.740%	2	62	+120.486%
2025-04-08	14.8300	14.8300	14.8300	14.8300	-17.151%	3	62	+28.456%
2025-03-28	17.9000	17.9000	17.9000	17.9000	-8.720%	2	59	+6.425%
2025-03-25	19.6000	19.6100	19.6000	19.6100	+4.698%	20	58	-2.856%
2025-03-12	18.7300	18.7300	18.7300	18.7300	+2.015%	2	38	+1.708%
2025-03-03	18.3600	18.3600	18.3600	18.3600	+3.905%	2	40	+3.758%
2025-02-25	17.6700	17.6700	17.6700	17.6700	+28.043%	2	42	+7.810%
2025-02-18	13.8000	13.8000	13.8000	13.8000	+0.437%	4	42	+38.043%
2025-02-14	13.7400	13.7400	13.7400	13.7400	-8.644%	2	42	+38.646%
2025-01-16	15.0400	15.0400	15.0400	15.0400	-4.689%	1	42	+26.662%
2025-01-02	15.6200	15.7800	15.6200	15.7800	+1.675%	6	41	+20.722%
2024-12-31	15.4800	15.5200	15.4800	15.5200	-5.076%	2	39	+22.745%
2024-12-26	16.3500	16.3500	16.3500	16.3500	-0.729%	3	39	+16.514%
2024-12-24	16.4700	16.4700	16.4700	16.4700	+1.541%	3	33	+15.665%
2024-12-23	16.0000	16.2200	15.9200	16.2200	-0.795%	15	33	+17.448%
2024-12-18	16.3500	16.3500	16.3500	16.3500	-11.860%	1	19	+16.514%
2024-12-03	18.5500	18.5500	18.5500	18.5500	+0.270%	5	19	+2.695%
2024-11-27	18.5000	18.5000	18.5000	18.5000	+2.835%	1	23	+2.973%
2024-11-26	17.9100	17.9900	17.6500	17.9900	+28.317%	4	23	+5.892%
2024-10-22	14.0200	14.0200	14.0200	14.0200	+6.616%	1	19	+35.877%
2024-10-21	13.1500	13.1500	13.1500	13.1500	+11.915%	1	19	+44.867%
2024-09-17	11.7500	11.8000	11.5900	11.7500	0.000%	26	18	+62.128%