Dark

BMY20270115C50
BMY Jan 15 2027 50.00 Call (BMY270115C00050000)
option OPRA

EOD

May 7, 2025

5.62-3.767%(-0.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	5.62	5.62	5.62	5.62	-3.767%	1	371	0.000%
2025-05-06	6.80	6.80	5.84	5.84	-13.224%	58	371	-3.767%
2025-05-02	6.73	6.73	6.73	6.73	+1.970%	6	326	-16.493%
2025-05-01	6.60	6.60	6.60	6.60	-1.493%	40	323	-14.848%
2025-04-30	6.70	6.70	6.70	6.70	+2.919%	1	310	-16.119%
2025-04-29	6.51	6.51	6.51	6.51	+8.500%	5	311	-13.671%
2025-04-28	5.90	6.04	5.90	6.00	+5.263%	3	311	-6.333%
2025-04-25	5.37	5.80	5.37	5.70	-5.000%	102	310	-1.404%
2025-04-24	5.40	6.00	5.40	6.00	-3.226%	2	314	-6.333%
2025-04-23	6.50	6.50	6.00	6.20	-9.489%	10	315	-9.355%
2025-04-21	6.85	6.85	6.85	6.85	+3.788%	3	311	-17.956%
2025-04-15	6.65	6.65	6.60	6.60	-16.456%	16	311	-14.848%
2025-04-14	7.94	8.16	7.90	7.90	0.000%	48	318	-28.861%
2025-04-10	9.00	9.00	7.90	7.90	+0.637%	3	284	-28.861%
2025-04-09	8.50	8.50	7.85	7.85	-24.880%	12	281	-28.408%
2025-04-07	10.45	10.45	10.45	10.45	-15.247%	20	276	-46.220%
2025-04-03	12.85	12.85	12.33	12.33	-15.258%	11	287	-54.420%
2025-03-31	14.55	14.55	14.55	14.55	+12.355%	6	287	-61.375%
2025-03-27	12.95	12.95	12.95	12.95	-0.154%	1	293	-56.602%
2025-03-26	12.97	12.97	12.97	12.97	-9.301%	1	292	-56.669%
2025-03-20	14.30	14.30	14.30	14.30	+3.100%	1	292	-60.699%
2025-03-19	13.87	13.87	13.87	13.87	+2.817%	2	292	-59.481%
2025-03-18	13.49	13.49	13.49	13.49	+1.581%	3	292	-58.340%
2025-03-17	13.28	13.28	13.28	13.28	+2.390%	10	292	-57.681%
2025-03-14	13.00	13.00	12.96	12.97	-8.339%	20	282	-56.669%
2025-03-13	14.18	14.18	14.15	14.15	+11.417%	7	292	-60.283%
2025-03-12	12.70	12.70	12.70	12.70	-15.782%	30	292	-55.748%
2025-03-11	14.50	15.08	14.50	15.08	-2.458%	10	306	-62.732%
2025-03-10	15.50	15.50	15.46	15.46	+3.968%	16	306	-63.648%
2025-03-07	15.00	15.00	14.87	14.87	+6.214%	30	322	-62.206%
2025-03-04	14.00	14.00	14.00	14.00	+3.704%	1	317	-59.857%
2025-03-03	13.26	13.50	13.22	13.50	+3.846%	22	318	-58.370%
2025-02-27	13.00	13.00	13.00	13.00	+1.721%	10	326	-56.769%
2025-02-25	13.10	13.10	12.78	12.78	+7.395%	4	320	-56.025%
2025-02-24	11.65	11.90	11.65	11.90	+12.264%	6	320	-52.773%
2025-02-21	9.90	10.60	9.90	10.60	+2.913%	48	316	-46.981%
2025-02-20	10.30	10.30	10.30	10.30	+4.040%	1	312	-45.437%
2025-02-19	9.90	9.90	9.90	9.90	+3.665%	22	312	-43.232%
2025-02-18	9.10	9.55	9.10	9.55	0.000%	12	322	-41.152%
2025-02-14	10.10	10.10	9.55	9.55	-13.182%	16	312	-41.152%
2025-02-12	11.00	11.00	11.00	11.00	-4.762%	3	312	-48.909%
2025-02-06	12.25	12.60	11.55	11.55	-13.027%	15	315	-51.342%
2025-02-05	13.20	13.50	13.20	13.28	+0.835%	10	313	-57.681%
2025-02-04	13.45	13.45	13.17	13.17	-2.517%	11	313	-57.327%
2025-02-03	13.20	13.51	13.06	13.51	+5.054%	6	302	-58.401%
2025-01-31	12.86	12.86	12.86	12.86	-0.310%	4	304	-56.299%
2025-01-30	12.90	12.90	12.90	12.90	-1.149%	2	302	-56.434%
2025-01-29	13.02	13.30	13.02	13.05	-1.732%	10	302	-56.935%
2025-01-28	13.28	13.28	13.28	13.28	-4.666%	1	303	-57.681%
2025-01-27	14.00	14.00	13.33	13.93	+0.942%	4	302	-59.655%
2025-01-24	13.68	13.80	13.55	13.80	+5.344%	32	299	-59.275%
2025-01-23	13.10	13.10	13.10	13.10	+9.623%	1	284	-57.099%
2025-01-21	12.15	12.15	11.95	11.95	+10.648%	3	285	-52.971%
2025-01-17	11.03	11.03	10.80	10.80	-2.703%	14	279	-47.963%
2025-01-16	10.50	11.10	10.50	11.10	+2.778%	55	279	-49.369%
2025-01-15	10.79	10.80	10.79	10.80	+0.372%	26	236	-47.963%
2025-01-14	10.76	10.76	10.76	10.76	-5.031%	3	210	-47.770%
2025-01-03	11.33	11.33	11.33	11.33	+7.905%	2	210	-50.397%
2024-12-13	10.47	10.50	9.98	10.50	-7.080%	32	209	-46.476%
2024-12-12	11.30	11.30	11.30	11.30	-7.377%	3	211	-50.265%
2024-12-11	12.20	12.20	12.20	12.20	-6.870%	2	208	-53.934%
2024-12-06	13.10	13.10	13.10	13.10	-9.028%	4	206	-57.099%
2024-12-02	14.40	14.40	14.40	14.40	+3.597%	3	204	-60.972%
2024-11-27	13.90	13.90	13.90	13.90	+4.120%	12	191	-59.568%
2024-11-26	13.35	13.35	13.08	13.35	-2.555%	4	191	-57.903%
2024-11-25	13.70	13.70	13.70	13.70	+1.481%	30	195	-58.978%
2024-11-21	13.10	13.50	13.10	13.50	0.000%	12	166	-58.370%
2024-11-19	12.85	13.50	12.85	13.50	+18.317%	4	154	-58.370%
2024-11-15	12.27	12.27	11.41	11.41	-12.901%	12	154	-50.745%
2024-11-14	13.10	13.10	13.10	13.10	-11.005%	1	148	-57.099%
2024-11-12	15.45	15.45	14.72	14.72	-0.406%	12	149	-61.821%
2024-11-11	15.18	15.28	14.65	14.78	+34.242%	6	153	-61.976%
2024-11-07	11.01	11.01	11.01	11.01	-5.897%	4	153	-48.955%
2024-11-05	11.25	11.70	11.15	11.70	+7.834%	4	157	-51.966%
2024-11-04	11.05	11.05	10.85	10.85	+1.402%	3	156	-48.203%
2024-11-01	10.70	10.70	10.70	10.70	-0.558%	4	155	-47.477%
2024-10-31	11.52	11.85	10.76	10.76	+12.670%	15	154	-47.770%
2024-10-28	9.55	9.55	9.55	9.55	-4.020%	1	148	-41.152%
2024-10-22	9.85	9.95	9.85	9.95	-0.500%	50	149	-43.518%
2024-10-18	10.00	10.00	10.00	10.00	+0.503%	2	99	-43.800%
2024-10-16	9.95	9.95	9.95	9.95	+2.577%	1	98	-43.518%
2024-10-09	9.70	9.70	9.70	9.70	-8.404%	2	98	-42.062%
2024-10-04	10.71	10.71	10.59	10.59	+1.827%	24	97	-46.931%
2024-10-03	10.42	10.50	10.38	10.40	-4.936%	9	87	-45.962%
2024-10-02	10.05	10.94	10.05	10.94	+12.784%	4	86	-48.629%
2024-10-01	9.70	9.70	9.70	9.70	+8.989%	1	82	-42.062%
2024-09-30	8.90	8.90	8.90	8.90	+3.488%	1	81	-36.854%
2024-09-27	9.21	9.21	8.60	8.60	+7.098%	24	80	-34.651%
2024-09-26	8.00	8.03	7.55	8.03	+0.375%	26	72	-30.012%
2024-09-25	7.55	8.00	7.50	8.00	-3.614%	9	50	-29.750%
2024-09-23	7.71	8.30	7.71	8.30	+10.667%	11	44	-32.289%
2024-09-20	7.50	7.50	7.50	7.50	-0.662%	6	33	-25.067%
2024-09-19	7.65	7.65	7.55	7.55	-4.430%	9	30	-25.563%
2024-09-18	7.90	7.90	7.90	7.90	-7.059%	20	21	-28.861%
2024-09-16	8.50	8.50	8.50	8.50	0.000%	1	1	-33.882%