Dark

BMY20270115C55
BMY Jan 15 2027 55.00 Call (BMY270115C00055000)
option OPRA

EOD

May 8, 2025

3.60-5.263%(-0.20)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	3.65	3.85	3.60	3.60	-5.263%	19	6,413	0.000%
2025-05-07	4.00	4.00	3.80	3.80	-2.564%	88	6,405	-5.263%
2025-05-06	4.10	4.10	3.90	3.90	-21.212%	4	6,353	-7.692%
2025-05-02	4.95	4.95	4.95	4.95	+7.609%	2	6,349	-27.273%
2025-05-01	4.60	4.60	4.60	4.60	-7.071%	5	6,349	-21.739%
2025-04-30	4.70	4.95	4.70	4.95	+8.079%	5	6,344	-27.273%
2025-04-29	4.09	4.58	4.09	4.58	+10.361%	16	6,343	-21.397%
2025-04-28	4.15	4.15	4.15	4.15	+6.410%	1	6,329	-13.253%
2025-04-25	3.85	3.93	3.85	3.90	-8.235%	76	6,328	-7.692%
2025-04-24	3.90	4.25	3.90	4.25	-4.494%	12	6,290	-15.294%
2025-04-23	4.50	4.70	4.45	4.45	-9.184%	5	6,287	-19.101%
2025-04-17	4.90	4.90	4.90	4.90	-2.000%	4	6,279	-26.531%
2025-04-15	5.00	5.00	4.85	5.00	-10.714%	8	6,279	-28.000%
2025-04-14	5.80	5.80	5.60	5.60	-3.448%	4	6,273	-35.714%
2025-04-11	5.35	5.80	5.35	5.80	+2.655%	4,020	6,270	-37.931%
2025-04-10	6.00	6.00	5.65	5.65	-1.568%	11	4,260	-36.283%
2025-04-09	5.96	5.96	5.74	5.74	-30.424%	20	4,251	-37.282%
2025-04-08	8.25	8.25	8.25	8.25	-0.602%	5	4,251	-56.364%
2025-04-07	8.00	8.30	7.78	8.30	+0.728%	38	4,246	-56.627%
2025-04-04	8.90	8.90	8.24	8.24	-20.000%	12	4,238	-56.311%
2025-04-01	10.30	10.30	10.30	10.30	-9.807%	2	4,232	-65.049%
2025-03-31	11.42	11.42	11.42	11.42	+11.415%	1	4,233	-68.476%
2025-03-28	10.25	10.25	10.25	10.25	-12.543%	4	4,233	-64.878%
2025-03-25	11.72	11.72	11.72	11.72	+6.545%	2	4,235	-69.283%
2025-03-24	11.20	11.20	11.00	11.00	+1.852%	12	4,237	-67.273%
2025-03-20	10.80	10.80	10.80	10.80	-1.370%	1	4,236	-66.667%
2025-03-18	10.95	10.95	10.95	10.95	+0.459%	1	4,236	-67.123%
2025-03-13	10.90	10.90	10.90	10.90	-7.705%	2	4,235	-66.972%
2025-03-11	12.75	12.87	11.81	11.81	-8.450%	12	4,235	-69.517%
2025-03-10	12.10	12.90	12.10	12.90	+8.131%	21	4,230	-72.093%
2025-03-07	11.80	12.25	11.80	11.93	+12.547%	144	4,247	-69.824%
2025-03-06	10.60	10.60	10.60	10.60	+1.435%	1	4,313	-66.038%
2025-03-05	10.55	10.55	10.45	10.45	-5.856%	3	4,313	-65.550%
2025-03-04	11.00	11.10	11.00	11.10	+6.220%	6	4,314	-67.568%
2025-03-03	10.15	10.45	10.15	10.45	-0.476%	3	4,320	-65.550%
2025-02-28	10.00	10.50	10.00	10.50	+6.061%	20	4,320	-65.714%
2025-02-27	9.50	9.90	9.50	9.90	+4.211%	4	4,322	-63.636%
2025-02-26	9.50	9.50	9.50	9.50	-7.767%	1	4,340	-62.105%
2025-02-25	9.46	10.50	9.40	10.30	+11.957%	21	4,340	-65.049%
2025-02-24	8.50	9.20	8.50	9.20	+19.017%	8	4,340	-60.870%
2025-02-20	7.50	7.73	7.50	7.73	+7.361%	3	4,339	-53.428%
2025-02-19	7.15	7.20	7.15	7.20	-1.099%	3	4,338	-50.000%
2025-02-18	6.65	7.28	6.65	7.28	+7.059%	15	4,335	-50.549%
2025-02-14	8.00	8.25	6.80	6.80	-17.775%	112	4,297	-47.059%
2025-02-13	8.00	8.27	8.00	8.27	+2.099%	2	4,297	-56.469%
2025-02-11	8.05	8.32	8.00	8.10	+4.516%	8	4,297	-55.556%
2025-02-10	7.85	8.05	7.14	7.75	-5.603%	45	4,297	-53.548%
2025-02-07	8.76	9.03	8.06	8.21	-8.778%	66	4,262	-56.151%
2025-02-06	9.25	9.95	8.99	9.00	-12.621%	50	4,259	-60.000%
2025-02-04	10.30	10.30	10.30	10.30	-3.738%	1	4,238	-65.049%
2025-02-03	10.70	10.70	10.70	10.70	+3.682%	2	4,237	-66.355%
2025-01-31	10.20	10.32	10.20	10.32	-1.714%	4	4,235	-65.116%
2025-01-28	10.50	10.50	10.50	10.50	-4.545%	2	4,235	-65.714%
2025-01-27	11.10	11.10	11.00	11.00	+2.804%	35	4,237	-67.273%
2025-01-24	10.50	10.70	10.50	10.70	+11.458%	72	4,266	-66.355%
2025-01-23	9.60	9.60	9.60	9.60	+10.983%	1	4,231	-62.500%
2025-01-22	8.65	8.65	8.65	8.65	-2.809%	10	4,231	-58.382%
2025-01-21	8.90	8.90	8.90	8.90	-1.111%	11	4,226	-59.551%
2025-01-17	8.50	9.00	8.11	9.00	+7.784%	150	4,166	-60.000%
2025-01-16	8.50	8.50	8.35	8.35	-0.358%	11	4,166	-56.886%
2025-01-15	8.63	8.63	8.25	8.38	+1.086%	220	4,155	-57.041%
2025-01-14	8.29	8.29	8.29	8.29	+4.937%	2	3,945	-56.574%
2025-01-13	7.90	7.90	7.90	7.90	-8.671%	1	3,945	-54.430%
2025-01-10	8.25	8.65	8.25	8.65	-0.916%	20	3,944	-58.382%
2025-01-08	8.73	8.73	8.73	8.73	-3.749%	17	3,939	-58.763%
2025-01-07	9.07	9.07	9.07	9.07	+3.068%	2	3,939	-60.309%
2025-01-06	8.70	8.80	8.70	8.80	+3.529%	22	3,939	-59.091%
2024-12-31	8.40	8.50	8.40	8.50	+0.473%	8	3,909	-57.647%
2024-12-30	8.49	8.49	8.46	8.46	-11.783%	12	3,909	-57.447%
2024-12-18	9.59	9.59	9.59	9.59	+14.167%	1	3,904	-62.461%
2024-12-16	8.59	8.70	8.40	8.40	+5.660%	15	3,905	-57.143%
2024-12-13	7.99	7.99	7.95	7.95	-4.217%	4	3,901	-54.717%
2024-12-12	8.30	8.30	8.30	8.30	-6.742%	3	3,902	-56.627%
2024-12-11	9.00	9.05	8.90	8.90	-6.316%	21	3,902	-59.551%
2024-12-10	9.50	9.50	9.50	9.50	-8.654%	5	3,902	-62.105%
2024-12-09	10.65	10.65	10.40	10.40	0.000%	2	3,902	-65.385%
2024-12-04	10.55	10.59	10.40	10.40	-2.164%	10	3,901	-65.385%
2024-12-03	11.60	11.60	10.63	10.63	-1.116%	6	3,901	-66.134%
2024-12-02	11.60	11.60	10.75	10.75	-0.463%	2	3,896	-66.512%
2024-11-29	10.70	10.80	10.70	10.80	-2.703%	6	3,896	-66.667%
2024-11-27	11.10	11.10	11.10	11.10	+0.726%	10	3,895	-67.568%
2024-11-25	11.85	11.85	10.73	11.02	+0.182%	69	3,895	-67.332%
2024-11-22	11.00	11.00	11.00	11.00	+5.263%	4	3,885	-67.273%
2024-11-20	10.58	10.95	10.45	10.45	+1.951%	9	3,884	-65.550%
2024-11-19	9.15	10.25	9.15	10.25	+14.270%	3	3,883	-64.878%
2024-11-15	9.38	9.38	8.97	8.97	-19.911%	4	3,882	-59.866%
2024-11-13	10.50	11.20	10.50	11.20	+0.179%	4	3,882	-67.857%
2024-11-12	12.42	12.42	11.18	11.18	-6.129%	12	3,881	-67.800%
2024-11-11	12.38	12.38	11.91	11.91	+43.494%	12	3,881	-69.773%
2024-11-07	8.62	8.62	8.30	8.30	-9.978%	7	3,880	-56.627%
2024-11-06	9.10	9.23	9.10	9.22	+10.419%	49	3,875	-60.954%
2024-11-05	8.35	8.35	8.35	8.35	-2.907%	2	3,874	-56.886%
2024-11-04	8.60	8.60	8.60	8.60	+4.878%	2	3,872	-58.140%
2024-11-01	8.92	8.92	8.10	8.20	-5.747%	36	3,872	-56.098%
2024-10-31	8.00	9.00	8.00	8.70	+23.580%	2,528	3,857	-58.621%
2024-10-30	7.04	7.04	7.04	7.04	-4.087%	1	1,343	-48.864%
2024-10-29	7.35	7.35	7.34	7.34	+4.558%	8	1,342	-50.954%
2024-10-25	7.16	7.16	6.95	7.02	0.000%	12	1,350	-48.718%
2024-10-22	7.02	7.02	7.02	7.02	-4.360%	20	1,345	-48.718%
2024-10-21	7.29	7.34	7.08	7.34	-0.811%	171	1,326	-50.954%
2024-10-15	7.40	7.40	7.40	7.40	+0.680%	1	1,187	-51.351%
2024-10-14	7.11	7.35	7.11	7.35	-1.342%	5	1,187	-51.020%
2024-10-09	7.85	7.85	7.45	7.45	-3.247%	50	1,183	-51.678%
2024-10-08	8.00	8.00	7.70	7.70	-9.412%	23	1,179	-53.247%
2024-10-07	8.50	8.50	8.45	8.50	+3.030%	27	1,159	-57.647%
2024-10-04	8.25	8.25	8.25	8.25	+0.610%	6	1,161	-56.364%
2024-10-03	7.82	8.30	7.82	8.20	+1.863%	110	1,159	-56.098%
2024-10-02	7.75	8.53	7.43	8.05	+12.273%	1,025	1,062	-55.280%
2024-10-01	7.07	7.17	7.07	7.17	+9.132%	2	55	-49.791%
2024-09-30	6.57	6.57	6.57	6.57	+1.077%	1	53	-45.205%
2024-09-27	6.30	6.70	6.05	6.50	+8.696%	162	52	-44.615%
2024-09-26	5.98	5.98	5.98	5.98	+2.926%	2	4	-39.799%
2024-09-25	5.81	5.81	5.81	5.81	-19.306%	1	2	-38.038%
2024-09-23	5.73	7.20	5.73	7.20	0.000%	2	2	-50.000%