Dark

BMY20270115C47
BMY Jan 15 2027 47.00 Call (BMY270115C00047000)
option OPRA

EOD

Jul 17, 2026

16.30+37.205%(+4.42)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	16.3000	16.3000	16.3000	16.3000	+37.205%	5	343	0.000%
2026-06-29	11.8800	11.8800	11.8800	11.8800	+33.784%	1	349	+37.205%
2026-06-18	8.8800	8.8800	8.8800	8.8800	-12.941%	1	349	+83.559%
2026-06-01	10.9200	10.9200	10.2000	10.2000	-12.821%	34	349	+59.804%
2026-05-29	11.7000	11.7000	11.7000	11.7000	0.000%	1	352	+39.316%
2026-05-28	11.4500	11.7000	11.4500	11.7000	+6.171%	8	351	+39.316%
2026-05-07	11.0200	11.0200	11.0200	11.0200	-18.971%	1	348	+47.913%
2026-04-24	13.6000	13.6000	13.6000	13.6000	-6.207%	1	349	+19.853%
2026-04-09	14.5000	14.5000	14.5000	14.5000	+8.452%	20	349	+12.414%
2026-04-08	13.3700	13.3700	13.3700	13.3700	-5.312%	10	369	+21.915%
2026-03-30	14.3000	14.3000	14.1200	14.1200	-4.852%	2	369	+15.439%
2026-03-26	14.8400	14.8400	14.8400	14.8400	+19.871%	1	369	+9.838%
2026-03-24	12.0200	12.3800	12.0200	12.3800	-10.935%	11	369	+31.664%
2026-03-16	13.9000	13.9000	13.9000	13.9000	-15.553%	1	359	+17.266%
2026-03-04	16.4600	16.4600	16.4600	16.4600	+3.652%	1	364	-0.972%
2026-03-03	15.8800	15.8800	15.8800	15.8800	-2.875%	2	364	+2.645%
2026-03-02	16.3500	16.3500	16.3500	16.3500	+6.031%	3	366	-0.306%
2026-02-23	15.4200	15.4200	15.4200	15.4200	+4.542%	4	366	+5.707%
2026-02-17	14.7500	14.7500	14.7500	14.7500	0.000%	1	370	+10.508%
2026-02-11	14.7500	14.7500	14.7500	14.7500	-6.051%	5	370	+10.508%
2026-02-09	15.1000	15.7000	15.1000	15.7000	-3.917%	7	370	+3.822%
2026-02-06	16.0000	16.3400	16.0000	16.3400	+21.940%	9	375	-0.245%
2026-02-05	13.5000	14.5000	13.4000	13.4000	+5.263%	9	375	+21.642%
2026-02-04	12.1000	13.0000	12.1000	12.7300	+11.667%	11	375	+28.044%
2026-02-03	11.4000	11.4000	11.4000	11.4000	+13.433%	1	375	+42.982%
2026-01-28	10.5300	10.5300	10.0000	10.0500	-6.858%	4	375	+62.189%
2026-01-22	10.7900	10.7900	10.7900	10.7900	+10.894%	2	375	+51.066%
2026-01-21	9.7300	9.7300	9.7300	9.7300	-13.588%	3	375	+67.523%
2026-01-16	11.2600	11.2600	11.2600	11.2600	+0.536%	2	372	+44.760%
2026-01-15	11.1000	11.2000	11.1000	11.2000	-6.667%	13	372	+45.536%
2026-01-14	12.0000	12.0000	12.0000	12.0000	+3.896%	5	359	+35.833%
2026-01-13	11.6500	11.6500	11.5500	11.5500	+3.309%	21	359	+41.126%
2026-01-12	10.7600	11.1800	10.7600	11.1800	-1.498%	3	361	+45.796%
2026-01-09	11.4000	11.4000	11.3500	11.3500	-5.809%	26	359	+43.612%
2026-01-08	12.1000	12.1000	12.0500	12.0500	+18.137%	3	359	+35.270%
2026-01-06	10.1200	10.2000	10.1200	10.2000	+16.571%	2	360	+59.804%
2026-01-05	9.0000	9.0000	8.4900	8.7500	-8.854%	5	361	+86.286%
2025-12-31	9.6000	9.6000	9.6000	9.6000	-1.031%	5	360	+69.792%
2025-12-29	10.1100	10.1100	9.1000	9.7000	-2.903%	18	360	+68.041%
2025-12-22	10.1200	10.1200	9.9900	9.9900	-0.100%	9	366	+63.163%
2025-12-19	9.4000	10.0000	9.4000	10.0000	+6.045%	22	365	+63.000%
2025-12-18	9.4300	9.4300	9.4300	9.4300	-1.668%	2	387	+72.853%
2025-12-17	9.5900	9.5900	9.5900	9.5900	-3.618%	2	387	+69.969%
2025-12-15	9.1500	9.9500	9.1500	9.9500	+13.714%	11	389	+63.819%
2025-12-12	8.8000	8.8000	8.7500	8.7500	+12.179%	2	391	+86.286%
2025-12-10	7.8000	7.8000	7.8000	7.8000	+2.228%	2	392	+108.974%
2025-12-09	7.6600	7.7000	7.4500	7.6300	-11.279%	47	392	+113.630%
2025-12-05	8.5400	8.6000	8.5400	8.6000	+3.614%	2	439	+89.535%
2025-12-04	8.0500	8.3000	8.0500	8.3000	+6.547%	15	440	+96.386%
2025-12-03	7.0000	8.0000	7.0000	7.7900	+21.909%	41	447	+109.243%
2025-12-01	6.5500	6.5500	6.3800	6.3900	-0.930%	21	443	+155.086%
2025-11-28	6.6000	6.6000	6.4500	6.4500	-3.731%	20	443	+152.713%
2025-11-26	6.7000	6.7000	6.7000	6.7000	+3.077%	1	451	+143.284%
2025-11-25	6.5000	6.5000	6.5000	6.5000	+10.733%	1	451	+150.769%
2025-11-24	6.0700	6.3000	5.8700	5.8700	+11.810%	36	450	+177.683%
2025-11-21	5.5500	5.5500	5.2500	5.2500	+2.339%	11	428	+210.476%
2025-11-19	5.2700	5.2700	5.1200	5.1300	-10.783%	14	430	+217.739%
2025-11-18	5.8300	5.8300	5.7500	5.7500	-0.862%	17	418	+183.478%
2025-11-17	5.4000	5.8500	5.4000	5.8000	+3.571%	20	406	+181.034%
2025-11-14	5.2500	5.6000	5.2500	5.6000	-20.000%	23	399	+191.071%
2025-11-13	7.0000	7.0000	7.0000	7.0000	+3.397%	1	385	+132.857%
2025-11-12	6.7700	6.7700	6.7700	6.7700	+9.194%	5	385	+140.768%
2025-11-11	5.7300	6.2000	5.7300	6.2000	+10.320%	6	385	+162.903%
2025-11-10	5.3000	5.6200	5.0400	5.6200	+7.048%	12	384	+190.036%
2025-11-07	5.2500	5.2500	5.2500	5.2500	-2.778%	1	377	+210.476%
2025-11-06	5.4000	5.4000	5.4000	5.4000	+10.656%	13	380	+201.852%
2025-11-05	4.7500	5.0500	4.7500	4.8800	+3.830%	33	376	+234.016%
2025-11-04	5.0000	5.2000	4.7000	4.7000	-8.738%	30	388	+246.809%
2025-11-03	5.1000	5.1500	4.7000	5.1500	-1.905%	19	389	+216.505%
2025-10-31	4.9500	5.2500	4.9000	5.2500	+5.000%	22	389	+210.476%
2025-10-30	4.9000	5.0000	4.9000	5.0000	+26.904%	48	374	+226.000%
2025-10-28	3.9500	3.9500	3.9400	3.9400	-0.253%	7	372	+313.706%
2025-10-27	3.9500	3.9500	3.9500	3.9500	-16.842%	10	372	+312.658%
2025-10-22	4.8000	4.8000	4.7500	4.7500	+15.291%	39	372	+243.158%
2025-10-20	4.3500	4.3500	4.1200	4.1200	-2.138%	14	370	+295.631%
2025-10-17	4.2100	4.2100	4.2100	4.2100	+0.238%	10	371	+287.173%
2025-10-16	4.2000	4.2000	4.2000	4.2000	0.000%	5	371	+288.095%
2025-10-13	4.0500	4.2000	4.0500	4.2000	-7.692%	5	371	+288.095%
2025-10-10	4.7500	4.7500	4.5500	4.5500	-3.191%	503	368	+258.242%
2025-10-08	4.7000	4.7000	4.7000	4.7000	+2.174%	2	770	+246.809%
2025-10-07	4.8000	4.8000	4.5500	4.6000	-7.071%	21	753	+254.348%
2025-10-06	5.0500	5.0500	4.9200	4.9500	-6.427%	4	753	+229.293%
2025-10-03	5.1700	5.5300	4.7500	5.2900	+1.731%	23	753	+208.129%
2025-10-02	5.5700	5.5700	5.2000	5.2000	-18.750%	16	751	+213.462%
2025-10-01	6.4000	6.4000	6.4000	6.4000	+37.634%	11	748	+154.688%
2025-09-30	4.5000	4.6500	4.5000	4.6500	+10.714%	135	748	+250.538%
2025-09-29	4.2000	4.2000	4.2000	4.2000	+15.068%	6	748	+288.095%
2025-09-26	3.7000	3.7000	3.6500	3.6500	-0.815%	16	748	+346.575%
2025-09-25	1.8200	3.8000	1.8200	3.6800	-8.458%	99	758	+342.935%
2025-09-24	4.1800	4.1800	4.0200	4.0200	-7.373%	75	660	+305.473%
2025-09-23	4.4000	4.4000	4.3400	4.3400	-6.061%	4	585	+275.576%
2025-09-22	4.5500	4.6200	4.5500	4.6200	+3.125%	39	581	+252.814%
2025-09-19	4.6000	4.6000	4.4800	4.4800	-5.485%	80	548	+263.839%
2025-09-18	4.8100	4.8100	4.7400	4.7400	-10.566%	26	491	+243.882%
2025-09-17	5.3000	5.3000	5.3000	5.3000	+2.515%	1	467	+207.547%
2025-09-15	5.1700	5.1700	5.1700	5.1700	-14.686%	1	467	+215.280%
2025-09-11	6.0600	6.0600	6.0600	6.0600	+1.508%	3	466	+168.977%
2025-09-03	5.9700	5.9700	5.9700	5.9700	+5.477%	2	463	+173.032%
2025-08-29	5.6600	5.6600	5.6600	5.6600	-16.148%	1	462	+187.986%
2025-08-22	6.7500	6.7500	6.7500	6.7500	-0.295%	1	462	+141.481%
2025-08-15	6.8000	6.8000	6.6900	6.7700	+11.901%	19	462	+140.768%
2025-08-14	6.0500	6.0500	6.0500	6.0500	-2.104%	50	462	+169.421%
2025-08-13	5.7500	6.4000	5.7200	6.1800	+5.641%	60	412	+163.754%
2025-08-12	5.8500	5.8500	5.8500	5.8500	+10.377%	1	409	+178.632%
2025-08-11	5.3000	5.3500	5.3000	5.3000	+16.228%	300	408	+207.547%
2025-08-01	4.5600	4.5600	4.5600	4.5600	+2.013%	1	131	+257.456%
2025-07-31	4.4700	4.4700	4.4700	4.4700	-20.885%	1	131	+264.653%
2025-07-30	6.1000	6.1000	5.6500	5.6500	-4.237%	31	131	+188.496%
2025-07-29	6.0500	6.0500	5.9000	5.9000	-8.527%	16	116	+176.271%
2025-07-28	6.4500	6.4500	6.4500	6.4500	-15.132%	15	101	+152.713%
2025-07-24	7.6000	7.6000	7.6000	7.6000	+2.703%	1	86	+114.474%
2025-07-23	7.4000	7.4000	7.4000	7.4000	+13.846%	7	85	+120.270%
2025-07-22	6.5500	6.5500	6.5000	6.5000	-2.695%	2	92	+150.769%
2025-07-18	6.5100	6.6800	6.5100	6.6800	-7.222%	2	92	+144.012%
2025-07-17	6.4600	7.2000	6.4600	7.2000	+9.756%	6	91	+126.389%
2025-07-14	6.6100	6.7400	6.5600	6.5600	-6.818%	7	90	+148.476%
2025-07-10	6.9700	7.0400	6.9700	7.0400	+4.296%	2	90	+131.534%
2025-07-09	6.3500	6.7500	6.3500	6.7500	+3.846%	4	90	+141.481%
2025-07-08	6.5000	6.5000	6.5000	6.5000	+9.060%	1	90	+150.769%
2025-07-07	5.8300	5.9600	5.8300	5.9600	-4.026%	2	90	+173.490%
2025-07-03	6.0200	6.2100	6.0200	6.2100	-2.665%	2	90	+162.480%
2025-07-02	6.2300	6.3800	6.2300	6.3800	+8.503%	2	90	+155.486%
2025-07-01	5.8800	5.8800	5.8800	5.8800	+3.704%	1	90	+177.211%
2025-06-30	5.4800	5.6700	5.4800	5.6700	+5.000%	2	91	+187.478%
2025-06-27	5.6600	5.8500	5.4000	5.4000	-5.594%	3	91	+201.852%
2025-06-26	5.6600	5.9900	5.6600	5.7200	-0.694%	7	90	+184.965%
2025-06-25	5.6200	5.9700	5.6200	5.7600	-8.861%	5	85	+182.986%
2025-06-24	5.9900	6.3200	5.9900	6.3200	+2.431%	2	84	+157.911%
2025-06-23	5.9700	6.1700	5.9700	6.1700	-1.908%	2	84	+164.182%
2025-06-20	6.0500	6.2900	6.0500	6.2900	-7.771%	4	84	+159.141%
2025-06-17	6.5800	6.8200	6.5800	6.8200	-9.788%	2	84	+139.003%
2025-06-16	7.3100	7.5600	7.3100	7.5600	-9.461%	2	84	+115.608%
2025-06-13	7.9600	8.3500	7.9600	8.3500	+4.375%	4	84	+95.210%
2025-06-10	7.6500	8.0000	7.6500	8.0000	+10.650%	2	84	+103.750%
2025-06-05	6.8500	7.2300	6.8500	7.2300	+0.556%	2	83	+125.450%
2025-06-04	6.8900	7.1900	6.8900	7.1900	+2.714%	2	82	+126.704%
2025-06-03	6.8300	7.0400	6.8300	7.0000	-2.778%	3	82	+132.857%
2025-06-02	6.8000	7.2000	6.8000	7.2000	+3.004%	2	82	+126.389%
2025-05-30	6.6900	6.9900	6.6900	6.9900	+4.328%	4	82	+133.190%
2025-05-29	6.7000	6.7000	6.7000	6.7000	+1.515%	4	82	+143.284%
2025-05-28	6.3700	6.6000	6.3700	6.6000	+2.644%	2	82	+146.970%
2025-05-27	6.2400	6.6200	6.2400	6.4300	-1.380%	19	81	+153.499%
2025-05-23	6.3500	6.7000	6.3500	6.5200	-4.818%	22	90	+150.000%
2025-05-22	6.4800	6.8500	6.2000	6.8500	+6.366%	56	90	+137.956%
2025-05-21	6.6900	6.8800	6.4300	6.4400	+4.207%	63	75	+153.106%
2025-05-16	6.2700	6.2700	6.1800	6.1800	+12.364%	20	58	+163.754%
2025-05-14	5.3000	5.5000	5.3000	5.5000	-14.463%	10	58	+196.364%
2025-05-12	6.4400	6.5900	6.4300	6.4300	+0.626%	4	56	+153.499%
2025-05-09	6.1800	6.3900	6.1800	6.3900	-1.692%	4	55	+155.086%
2025-05-08	6.2700	6.5000	6.2700	6.5000	-10.959%	11	54	+150.769%
2025-04-28	7.3000	7.3000	7.3000	7.3000	+4.286%	1	54	+123.288%
2025-04-25	6.5400	7.0000	6.5400	7.0000	-50.390%	28	54	+132.857%
2025-04-03	14.1500	14.1500	14.1100	14.1100	-4.983%	5	46	+15.521%
2025-04-02	14.8500	14.8500	14.8500	14.8500	-1.132%	1	41	+9.764%
2025-03-26	15.1000	15.1000	15.0200	15.0200	-9.135%	4	40	+8.522%
2025-03-21	16.5300	16.5300	16.5300	16.5300	+7.687%	2	38	-1.391%
2025-03-19	15.3500	15.3500	15.3500	15.3500	-9.386%	1	37	+6.189%
2025-03-07	16.9400	16.9400	16.9400	16.9400	+8.105%	2	36	-3.778%
2025-03-05	15.7000	15.7000	15.6700	15.6700	+6.962%	4	35	+4.020%
2025-02-28	14.3500	14.6500	14.1200	14.6500	+1.384%	28	31	+11.263%
2025-02-25	14.4500	14.4500	14.4500	14.4500	+13.067%	1	19	+12.803%
2025-02-07	13.2500	13.2500	12.7800	12.7800	-4.556%	6	19	+27.543%
2025-02-06	13.5000	13.5000	13.3900	13.3900	-8.036%	2	18	+21.733%
2025-01-30	14.6500	14.6500	14.4400	14.5600	-1.087%	14	10	+11.951%
2025-01-29	14.7200	14.7200	14.7200	14.7200	+21.152%	2	10	+10.734%
2025-01-13	12.1500	12.1500	12.1500	12.1500	-10.662%	1	9	+34.156%
2025-01-07	13.6000	13.6000	13.6000	13.6000	+0.741%	1	9	+19.853%
2024-12-27	13.5000	13.5000	13.5000	13.5000	+5.058%	2	9	+20.741%
2024-12-16	12.8500	12.8500	12.8500	12.8500	-13.117%	1	9	+26.848%
2024-12-03	14.8800	14.8800	14.7900	14.7900	+9.556%	3	9	+10.210%
2024-10-31	13.5000	13.5000	13.5000	13.5000	+23.288%	5	8	+20.741%
2024-10-21	10.9500	10.9500	10.9500	10.9500	-7.360%	1	8	+48.858%
2024-10-18	11.8200	11.8200	11.8200	11.8200	-2.716%	4	8	+37.902%
2024-10-03	12.1500	12.1500	12.1500	12.1500	+22.111%	3	6	+34.156%
2024-09-27	10.0000	10.0000	9.9500	9.9500	0.000%	6	3	+63.819%