Dark

BMY20270115C60
BMY Jan 15 2027 60.00 Call (BMY270115C00060000)
option OPRA

EOD

May 8, 2025

2.53-2.692%(-0.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	2.33	2.53	2.33	2.53	-2.692%	2	851	0.000%
2025-05-07	2.70	2.85	2.54	2.60	-7.473%	288	851	-2.692%
2025-05-06	3.04	3.04	2.80	2.81	-19.714%	19	937	-9.964%
2025-05-02	3.40	3.50	3.10	3.50	+5.422%	18	941	-27.714%
2025-05-01	3.16	3.32	3.16	3.32	+1.220%	2	936	-23.795%
2025-04-30	2.98	3.28	2.98	3.28	+11.186%	15	936	-22.866%
2025-04-29	2.77	2.95	2.77	2.95	+7.273%	2	936	-14.237%
2025-04-28	2.71	2.94	2.71	2.75	-10.423%	7	936	-8.000%
2025-04-25	3.07	3.07	3.07	3.07	+2.333%	4	931	-17.590%
2025-04-24	2.72	3.00	2.65	3.00	-3.226%	13	931	-15.667%
2025-04-23	3.15	3.15	2.95	3.10	-15.068%	15	928	-18.387%
2025-04-22	3.65	3.65	3.65	3.65	+21.667%	4	922	-30.685%
2025-04-21	3.50	3.50	3.00	3.00	-3.226%	22	922	-15.667%
2025-04-17	3.60	3.65	3.10	3.10	-11.429%	9	906	-18.387%
2025-04-16	3.32	3.50	3.30	3.50	+4.478%	12	906	-27.714%
2025-04-15	3.80	3.80	3.35	3.35	-21.176%	18	912	-24.478%
2025-04-14	4.00	4.25	4.00	4.25	+8.418%	6	907	-40.471%
2025-04-10	4.20	4.20	3.70	3.92	-13.846%	12	903	-35.459%
2025-04-09	4.75	4.75	4.55	4.55	-14.474%	6	899	-44.396%
2025-04-08	5.55	5.55	5.32	5.32	-11.921%	9	903	-52.444%
2025-04-07	5.50	6.04	5.50	6.04	-2.107%	29	897	-58.113%
2025-04-04	6.97	6.97	5.80	6.17	-17.513%	18	897	-58.995%
2025-04-03	7.48	7.48	7.48	7.48	-4.713%	1	902	-66.176%
2025-04-02	7.95	8.05	7.85	7.85	-3.086%	8	902	-67.771%
2025-04-01	8.26	8.26	8.10	8.10	-10.596%	2	908	-68.765%
2025-03-31	9.06	9.06	9.06	9.06	+12.268%	2	909	-72.075%
2025-03-28	7.60	8.07	7.60	8.07	-11.319%	26	911	-68.649%
2025-03-25	9.10	9.10	9.10	9.10	+0.999%	1	917	-72.198%
2025-03-24	8.80	9.01	8.80	9.01	+9.212%	2	918	-71.920%
2025-03-20	8.32	8.32	8.25	8.25	-2.135%	4	917	-69.333%
2025-03-18	8.20	8.43	8.20	8.43	+2.805%	4	917	-69.988%
2025-03-17	7.65	8.20	7.65	8.20	+3.797%	7	914	-69.146%
2025-03-14	7.95	8.20	7.90	7.90	-8.033%	140	909	-67.975%
2025-03-13	8.59	8.59	8.59	8.59	+1.657%	8	907	-70.547%
2025-03-12	8.66	8.66	8.45	8.45	-10.582%	2	907	-70.059%
2025-03-11	9.53	9.53	9.45	9.45	-7.534%	3	907	-73.228%
2025-03-10	10.00	10.25	9.89	10.22	+9.892%	19	907	-75.245%
2025-03-07	9.00	10.05	8.75	9.30	+16.250%	88	920	-72.796%
2025-03-06	7.90	8.00	7.90	8.00	-2.439%	5	962	-68.375%
2025-03-05	8.20	8.41	8.10	8.20	+3.797%	28	962	-69.146%
2025-03-04	8.21	8.21	7.90	7.90	-2.469%	3	965	-67.975%
2025-03-03	8.32	8.32	8.00	8.10	+1.250%	8	968	-68.765%
2025-02-28	7.66	8.00	7.66	8.00	+8.844%	8	964	-68.375%
2025-02-27	7.35	7.35	7.35	7.35	+8.728%	18	968	-65.578%
2025-02-26	7.20	7.30	6.70	6.76	-10.582%	45	968	-62.574%
2025-02-25	7.69	7.69	7.50	7.56	+12.668%	3	961	-66.534%
2025-02-24	6.85	6.90	6.71	6.71	+10.000%	8	961	-62.295%
2025-02-21	5.55	6.10	5.55	6.10	+2.521%	8	958	-58.525%
2025-02-20	5.50	5.95	5.50	5.95	+4.386%	11	955	-57.479%
2025-02-19	5.20	5.70	5.15	5.70	+9.615%	21	944	-55.614%
2025-02-18	5.15	5.30	5.15	5.20	+15.299%	29	932	-51.346%
2025-02-14	5.90	5.90	4.51	4.51	-24.202%	192	816	-43.902%
2025-02-12	6.10	6.10	5.95	5.95	-1.653%	3	816	-57.479%
2025-02-11	5.65	6.25	5.65	6.05	+4.310%	35	813	-58.182%
2025-02-10	6.00	6.00	5.45	5.80	-10.217%	80	823	-56.379%
2025-02-07	7.05	7.05	6.40	6.46	-3.582%	10	751	-60.836%
2025-02-06	7.25	7.58	6.60	6.70	-18.788%	28	751	-62.239%
2025-02-05	7.94	8.30	7.94	8.25	+7.143%	14	727	-69.333%
2025-02-04	7.70	7.70	7.70	7.70	-9.412%	3	725	-67.143%
2025-02-03	7.85	8.50	7.75	8.50	+3.155%	10	722	-70.235%
2025-01-31	8.24	8.24	8.24	8.24	+13.187%	4	715	-69.296%
2025-01-30	7.50	7.57	7.28	7.28	-5.455%	21	707	-65.247%
2025-01-28	8.45	8.45	7.55	7.70	-8.224%	31	707	-67.143%
2025-01-27	8.68	8.75	8.39	8.39	+2.317%	19	708	-69.845%
2025-01-24	8.10	8.28	8.00	8.20	+3.666%	34	704	-69.146%
2025-01-23	7.91	7.91	7.91	7.91	+21.692%	4	704	-68.015%
2025-01-22	6.50	6.50	6.50	6.50	-8.451%	3	700	-61.077%
2025-01-21	7.10	7.10	7.10	7.10	+4.412%	13	691	-64.366%
2025-01-17	6.35	6.80	6.35	6.80	+6.250%	44	691	-62.794%
2025-01-16	6.15	6.56	6.15	6.40	+1.587%	71	691	-60.469%
2025-01-15	6.64	6.75	6.30	6.30	+1.613%	28	628	-59.841%
2025-01-14	6.18	6.20	6.18	6.20	+4.907%	15	601	-59.194%
2025-01-13	6.15	6.15	5.90	5.91	-7.656%	14	586	-57.191%
2025-01-10	6.40	6.40	6.40	6.40	-3.759%	4	584	-60.469%
2025-01-08	6.83	6.83	6.30	6.65	-6.338%	44	539	-61.955%
2025-01-07	7.17	7.40	7.00	7.10	+6.928%	26	539	-64.366%
2025-01-03	6.64	6.64	6.64	6.64	+9.390%	4	532	-61.898%
2024-12-31	6.07	6.07	6.07	6.07	-2.254%	2	528	-58.320%
2024-12-30	6.34	6.34	6.21	6.21	-12.535%	7	528	-59.259%
2024-12-27	7.25	7.25	6.95	7.10	-2.069%	34	525	-64.366%
2024-12-26	7.25	7.35	7.25	7.25	+11.538%	6	529	-65.103%
2024-12-20	6.50	6.50	6.50	6.50	-0.763%	2	523	-61.077%
2024-12-19	6.95	6.95	6.55	6.55	-9.028%	9	521	-61.374%
2024-12-18	7.30	7.30	7.00	7.20	+13.030%	23	517	-64.861%
2024-12-16	6.55	6.60	6.26	6.37	+6.167%	38	500	-60.283%
2024-12-13	6.00	6.35	6.00	6.00	-5.512%	22	493	-57.833%
2024-12-12	6.55	6.55	6.05	6.35	-2.308%	35	492	-60.157%
2024-12-11	6.50	6.50	6.50	6.50	-10.591%	1	490	-61.077%
2024-12-10	7.75	7.75	7.27	7.27	-8.553%	6	490	-65.199%
2024-12-05	8.00	8.00	7.95	7.95	-1.365%	2	491	-68.176%
2024-12-04	8.20	8.20	7.95	8.06	-2.066%	9	490	-68.610%
2024-12-03	8.23	8.23	8.23	8.23	-4.965%	1	489	-69.259%
2024-11-29	8.60	8.66	8.60	8.66	-0.460%	16	490	-70.785%
2024-11-27	8.65	8.70	8.65	8.70	+4.819%	4	482	-70.920%
2024-11-26	8.30	8.30	8.30	8.30	-3.263%	2	482	-69.518%
2024-11-25	9.13	9.20	8.50	8.58	+4.507%	20	480	-70.513%
2024-11-20	8.30	8.30	8.20	8.21	-2.029%	8	463	-69.184%
2024-11-19	8.00	8.38	7.95	8.38	+15.746%	5	464	-69.809%
2024-11-18	7.24	7.24	7.24	7.24	+5.080%	2	463	-65.055%
2024-11-15	7.80	7.80	6.80	6.89	-13.442%	196	465	-63.280%
2024-11-14	8.90	8.90	7.96	7.96	+1.401%	9	523	-68.216%
2024-11-13	8.23	8.23	7.80	7.85	-9.977%	4	520	-67.771%
2024-11-12	9.05	9.05	8.62	8.72	-6.738%	142	522	-70.986%
2024-11-11	9.41	9.70	8.74	9.35	+59.829%	160	481	-72.941%
2024-11-08	6.00	6.10	5.85	5.85	-6.400%	24	482	-56.752%
2024-11-07	6.40	6.55	6.25	6.25	-0.636%	16	473	-59.520%
2024-11-06	6.94	7.18	6.25	6.29	-4.697%	9	463	-59.777%
2024-11-05	6.67	7.22	6.60	6.60	+1.072%	14	461	-61.667%
2024-11-04	6.38	6.53	6.38	6.53	+6.525%	5	458	-61.256%
2024-11-01	6.65	6.65	6.00	6.13	-8.507%	68	460	-58.728%
2024-10-31	7.10	7.10	6.25	6.70	+12.605%	61	448	-62.239%
2024-10-30	5.50	5.95	5.50	5.95	+9.174%	208	411	-57.479%
2024-10-29	5.45	5.45	5.45	5.45	+4.607%	1	226	-53.578%
2024-10-25	5.27	5.53	5.15	5.21	-6.295%	64	226	-51.440%
2024-10-24	5.56	5.56	5.56	5.56	-0.537%	5	203	-54.496%
2024-10-23	5.58	5.59	5.58	5.59	-1.930%	2	198	-54.741%
2024-10-22	5.59	5.70	5.59	5.70	+5.556%	12	196	-55.614%
2024-10-21	5.40	5.40	5.40	5.40	+5.882%	10	185	-53.148%
2024-10-15	5.10	5.10	5.10	5.10	-7.776%	10	175	-50.392%
2024-10-14	5.55	5.55	5.53	5.53	-4.655%	20	165	-54.250%
2024-10-08	6.50	6.50	5.75	5.80	-12.519%	15	145	-56.379%
2024-10-07	6.63	6.63	6.63	6.63	+7.455%	7	130	-61.840%
2024-10-04	6.15	6.17	6.15	6.17	+2.152%	16	130	-58.995%
2024-10-03	6.04	6.04	6.04	6.04	-2.581%	5	122	-58.113%
2024-10-02	6.05	6.45	6.05	6.20	+19.461%	14	122	-59.194%
2024-10-01	5.19	5.19	5.19	5.19	+3.800%	10	118	-51.252%
2024-09-30	4.88	5.00	4.88	5.00	+5.708%	11	116	-49.400%
2024-09-27	4.70	5.28	4.37	4.73	+8.986%	290	105	-46.512%
2024-09-26	4.22	4.34	4.22	4.34	-1.364%	4	12	-41.705%
2024-09-25	4.40	4.40	4.40	4.40	-7.757%	1	9	-42.500%
2024-09-24	4.53	4.77	4.53	4.77	+6.000%	3	8	-46.960%
2024-09-23	4.50	4.50	4.50	4.50	+13.065%	1	5	-43.778%
2024-09-20	4.35	4.35	3.98	3.98	-6.353%	6	4	-36.432%
2024-09-19	4.25	4.25	4.25	4.25	0.000%	1	1	-40.471%