Dark

BMY20270115C75
BMY Jan 15 2027 75.00 Call (BMY270115C00075000)
option OPRA

EOD

Jul 21, 2026

1.65+20.438%(+0.28)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	1.4000	1.6500	1.4000	1.6500	+20.438%	14	1,377	0.000%
2026-07-20	1.4500	1.4500	1.2600	1.3700	-8.667%	48	1,376	+20.438%
2026-07-17	1.3900	1.5000	1.3900	1.5000	+15.385%	33	1,344	+10.000%
2026-07-16	1.1500	1.3000	1.0900	1.3000	+16.071%	73	1,332	+26.923%
2026-07-15	0.9800	1.1200	0.9800	1.1200	+43.590%	20	1,299	+47.321%
2026-07-14	0.9000	0.9000	0.7800	0.7800	-24.272%	25	1,289	+111.538%
2026-07-13	0.9600	1.0800	0.9600	1.0300	+21.176%	28	1,314	+60.194%
2026-07-10	0.8500	0.8500	0.8500	0.8500	-10.526%	16	1,291	+94.118%
2026-07-08	0.9500	0.9500	0.9500	0.9500	-1.042%	2	1,305	+73.684%
2026-07-07	1.0000	1.0400	0.9600	0.9600	+18.519%	36	1,305	+71.875%
2026-07-06	0.7400	0.8100	0.7400	0.8100	-4.706%	20	1,292	+103.704%
2026-07-02	0.9400	0.9700	0.8500	0.8500	+25.000%	35	1,279	+94.118%
2026-07-01	0.6800	0.6800	0.6800	0.6800	-26.087%	2	1,279	+142.647%
2026-06-30	1.0000	1.0100	0.9100	0.9200	-5.155%	11	1,281	+79.348%
2026-06-29	0.8300	0.9700	0.8200	0.9700	+27.632%	15	1,276	+70.103%
2026-06-26	0.8000	0.8500	0.7600	0.7600	+26.667%	15	1,275	+117.105%
2026-06-25	0.6300	0.6300	0.6000	0.6000	+13.208%	7	1,287	+175.000%
2026-06-24	0.5300	0.5300	0.5300	0.5300	-13.115%	1	1,287	+211.321%
2026-06-23	0.6200	0.6600	0.5500	0.6100	+15.094%	209	1,286	+170.492%
2026-06-22	0.5500	0.5500	0.5000	0.5300	-11.667%	6	1,098	+211.321%
2026-06-18	0.6300	0.6300	0.5000	0.6000	-29.412%	56	1,102	+175.000%
2026-06-16	0.9000	0.9000	0.8500	0.8500	-12.371%	18	1,102	+94.118%
2026-06-15	1.0200	1.0200	0.9700	0.9700	+2.105%	3	1,109	+70.103%
2026-06-12	0.9800	1.0000	0.9400	0.9500	-7.767%	61	1,106	+73.684%
2026-06-11	1.0000	1.0700	0.9900	1.0300	+3.000%	26	1,111	+60.194%
2026-06-10	1.0000	1.0000	1.0000	1.0000	-1.961%	2	1,091	+65.000%
2026-06-09	1.0200	1.0200	1.0200	1.0200	+6.250%	1	1,091	+61.765%
2026-06-08	1.0700	1.0700	0.9600	0.9600	-21.311%	12	1,090	+71.875%
2026-06-05	1.2100	1.2200	1.2000	1.2200	+43.529%	11	1,088	+35.246%
2026-06-02	0.8400	0.8500	0.8400	0.8500	+11.842%	53	1,086	+94.118%
2026-06-01	0.8500	0.8500	0.7500	0.7600	-20.000%	29	1,062	+117.105%
2026-05-29	0.9400	0.9500	0.9400	0.9500	-15.929%	7	1,073	+73.684%
2026-05-26	1.2500	1.2500	1.0500	1.1300	-16.912%	18	1,068	+46.018%
2026-05-22	1.3600	1.3600	1.3600	1.3600	-4.895%	1	1,061	+21.324%
2026-05-21	1.4000	1.4300	1.4000	1.4300	+5.926%	16	1,061	+15.385%
2026-05-20	1.3500	1.3500	1.3500	1.3500	+23.853%	10	1,061	+22.222%
2026-05-19	1.0900	1.0900	1.0900	1.0900	+19.780%	1	1,060	+51.376%
2026-05-13	0.9100	0.9100	0.9100	0.9100	+8.333%	10	1,060	+81.319%
2026-05-11	0.9300	0.9300	0.8400	0.8400	-6.667%	24	1,060	+96.429%
2026-05-08	0.8900	0.9000	0.8900	0.9000	-12.621%	4	1,069	+83.333%
2026-05-07	1.0300	1.0300	1.0300	1.0300	-4.630%	1	1,069	+60.194%
2026-05-06	1.0800	1.0800	1.0800	1.0800	-2.703%	1	1,069	+52.778%
2026-05-05	1.0400	1.1100	1.0300	1.1100	-22.378%	9	1,069	+48.649%
2026-05-01	1.4700	1.4900	1.2600	1.4300	-18.286%	109	1,039	+15.385%
2026-04-30	1.7000	1.8000	1.7000	1.7500	+27.737%	311	1,039	-5.714%
2026-04-28	1.3700	1.3700	1.3700	1.3700	+3.788%	1	922	+20.438%
2026-04-27	1.3200	1.3200	1.3200	1.3200	-14.839%	1	921	+25.000%
2026-04-24	1.5500	1.5500	1.5500	1.5500	-0.641%	3	920	+6.452%
2026-04-23	1.5600	1.5600	1.5600	1.5600	+3.311%	2	917	+5.769%
2026-04-22	1.5200	1.5200	1.5000	1.5100	+2.721%	21	919	+9.272%
2026-04-21	1.4500	1.4700	1.4500	1.4700	-6.369%	3	903	+12.245%
2026-04-20	1.6500	1.7200	1.5700	1.5700	+4.667%	6	903	+5.096%
2026-04-17	1.5000	1.5000	1.5000	1.5000	+14.504%	2	906	+10.000%
2026-04-16	1.3300	1.3300	1.3100	1.3100	+4.800%	2	904	+25.954%
2026-04-15	1.3000	1.3000	1.2500	1.2500	-13.793%	4	904	+32.000%
2026-04-14	1.3100	1.4500	1.3100	1.4500	+19.835%	4	902	+13.793%
2026-04-13	1.2900	1.2900	1.2100	1.2100	-13.571%	8	903	+36.364%
2026-04-10	1.5000	1.5000	1.4000	1.4000	-16.168%	24	897	+17.857%
2026-04-09	1.6700	1.6700	1.6700	1.6700	+9.150%	3	896	-1.198%
2026-04-08	1.4900	1.5300	1.4900	1.5300	+7.746%	4	896	+7.843%
2026-04-07	1.4200	1.4200	1.4200	1.4200	-17.442%	3	896	+16.197%
2026-04-06	1.6200	1.7200	1.6000	1.7200	-1.714%	5	896	-4.070%
2026-04-02	1.7500	1.7500	1.7500	1.7500	-20.455%	1	895	-5.714%
2026-04-01	2.0400	2.2000	2.0400	2.2000	+16.402%	24	895	-25.000%
2026-03-31	2.0000	2.0000	1.8900	1.8900	+2.162%	19	871	-12.698%
2026-03-30	1.7900	1.8500	1.7900	1.8500	+8.187%	35	852	-10.811%
2026-03-27	1.6800	1.7500	1.6500	1.7100	+0.588%	128	851	-3.509%
2026-03-26	1.7000	1.7000	1.7000	1.7000	+13.333%	3	855	-2.941%
2026-03-25	1.3500	1.5000	1.3500	1.5000	+11.111%	2	852	+10.000%
2026-03-23	1.3000	1.3500	1.2900	1.3500	-12.338%	36	852	+22.222%
2026-03-19	1.5400	1.5400	1.5400	1.5400	-6.667%	3	851	+7.143%
2026-03-18	1.6500	1.6500	1.6500	1.6500	-10.811%	1	848	0.000%
2026-03-17	1.8500	1.8500	1.8500	1.8500	+16.352%	2	847	-10.811%
2026-03-16	1.5900	1.5900	1.5900	1.5900	-0.625%	1	845	+3.774%
2026-03-13	1.6000	1.6000	1.6000	1.6000	+3.226%	5	844	+3.125%
2026-03-12	1.5500	1.5500	1.5500	1.5500	-21.320%	1	839	+6.452%
2026-03-10	1.7800	1.9700	1.7800	1.9700	+15.882%	92	838	-16.244%
2026-03-09	1.5100	1.7000	1.5100	1.7000	-2.299%	3	918	-2.941%
2026-03-06	1.7400	1.8200	1.7200	1.7400	-10.309%	7	915	-5.172%
2026-03-05	2.0700	2.1400	1.8300	1.9400	-13.393%	49	914	-14.948%
2026-03-04	2.1700	2.3000	2.1300	2.2400	+7.177%	58	914	-26.339%
2026-03-03	1.9000	2.1300	1.9000	2.0900	-13.992%	138	872	-21.053%
2026-03-02	2.4000	2.4300	2.2000	2.4300	+8.000%	114	960	-32.099%
2026-02-27	2.1500	2.4200	2.1200	2.2500	+9.756%	52	928	-26.667%
2026-02-26	2.0800	2.0900	1.9200	2.0500	-2.381%	62	924	-19.512%
2026-02-25	2.2300	2.2300	1.9300	2.1000	-1.408%	169	772	-21.429%
2026-02-24	2.1600	2.2800	2.1300	2.1300	+15.135%	22	772	-22.535%
2026-02-20	1.8500	1.8500	1.8500	1.8500	+5.714%	10	752	-10.811%
2026-02-19	1.6700	1.7500	1.6700	1.7500	-1.130%	5	747	-5.714%
2026-02-18	1.7700	1.7700	1.7700	1.7700	-1.667%	3	748	-6.780%
2026-02-17	1.8800	1.8800	1.8000	1.8000	-7.692%	6	748	-8.333%
2026-02-13	1.8000	1.9700	1.8000	1.9500	-1.015%	61	742	-15.385%
2026-02-12	1.9000	1.9700	1.9000	1.9700	+5.914%	12	742	-16.244%
2026-02-11	1.9100	2.0700	1.8600	1.8600	-7.000%	17	742	-11.290%
2026-02-10	1.9700	2.0000	1.9400	2.0000	+3.627%	26	739	-17.500%
2026-02-09	2.0600	2.1000	1.9300	1.9300	-13.839%	104	733	-14.508%
2026-02-06	1.9000	2.2800	1.7000	2.2400	+27.273%	232	632	-26.339%
2026-02-05	1.8000	1.8000	1.2900	1.7600	+30.370%	33	546	-6.250%
2026-02-04	1.3500	1.3500	1.3500	1.3500	+33.663%	7	539	+22.222%
2026-02-03	0.9400	1.0100	0.9400	1.0100	+21.687%	21	539	+63.366%
2026-01-30	0.8300	0.8300	0.8300	0.8300	+10.667%	3	518	+98.795%
2026-01-28	0.8200	0.8200	0.7500	0.7500	-25.000%	6	515	+120.000%
2026-01-27	1.0000	1.0000	1.0000	1.0000	-3.846%	1	510	+65.000%
2026-01-22	0.9200	1.0400	0.9200	1.0400	+30.000%	4	509	+58.654%
2026-01-21	0.8000	0.8000	0.8000	0.8000	-15.789%	1	507	+106.250%
2026-01-20	0.9000	0.9500	0.9000	0.9500	-17.391%	16	506	+73.684%
2026-01-15	1.1500	1.1500	1.1500	1.1500	-11.538%	10	512	+43.478%
2026-01-14	1.3100	1.3500	1.2400	1.3000	+10.169%	69	502	+26.923%
2026-01-13	1.0600	1.4000	1.0600	1.1800	+12.381%	25	491	+39.831%
2026-01-09	1.0500	1.0500	1.0500	1.0500	-10.256%	4	491	+57.143%
2026-01-08	1.1900	1.1900	1.1700	1.1700	-1.681%	26	487	+41.026%
2026-01-07	1.0400	1.2500	1.0400	1.1900	+43.373%	13	513	+38.655%
2025-12-31	0.7400	0.8300	0.7400	0.8300	+9.211%	11	505	+98.795%
2025-12-29	0.7500	0.9000	0.6000	0.7600	-15.556%	19	505	+117.105%
2025-12-26	0.9000	0.9000	0.9000	0.9000	0.000%	3	489	+83.333%
2025-12-24	0.9900	0.9900	0.9000	0.9000	+3.448%	4	485	+83.333%
2025-12-23	0.8000	0.9200	0.8000	0.8700	-3.333%	202	485	+89.655%
2025-12-22	0.9000	0.9000	0.9000	0.9000	+5.882%	8	563	+83.333%
2025-12-19	0.9000	0.9000	0.8500	0.8500	+2.410%	27	563	+94.118%
2025-12-18	0.8200	0.8300	0.8200	0.8300	-17.000%	82	563	+98.795%
2025-12-17	1.0000	1.0000	1.0000	1.0000	0.000%	28	488	+65.000%
2025-12-16	1.0000	1.0000	1.0000	1.0000	+6.383%	11	488	+65.000%
2025-12-15	0.8600	0.9400	0.8600	0.9400	+49.206%	2	489	+75.532%
2025-12-10	0.6400	0.6500	0.6300	0.6300	-10.000%	19	489	+161.905%
2025-12-05	0.8000	0.8000	0.7000	0.7000	-7.895%	41	504	+135.714%
2025-12-04	0.7500	0.7600	0.7500	0.7600	+61.702%	9	463	+117.105%
2025-12-02	0.4800	0.4800	0.4700	0.4700	-11.321%	18	456	+251.064%
2025-11-14	0.5300	0.5300	0.5300	0.5300	-22.059%	5	473	+211.321%
2025-11-13	0.6800	0.6800	0.6800	0.6800	+1.493%	1	468	+142.647%
2025-11-12	0.6800	0.6800	0.6500	0.6700	+24.074%	8	468	+146.269%
2025-10-31	0.5400	0.5400	0.5400	0.5400	+8.000%	3	464	+205.556%
2025-10-30	0.5700	0.5700	0.5000	0.5000	+19.048%	4	466	+230.000%
2025-10-29	0.4100	0.4200	0.4100	0.4200	+5.000%	3	464	+292.857%
2025-10-28	0.3900	0.4000	0.3900	0.4000	+5.263%	26	463	+312.500%
2025-10-27	0.3800	0.3800	0.3800	0.3800	-17.391%	1	439	+334.211%
2025-10-24	0.3300	0.4600	0.3300	0.4600	-8.000%	4	439	+258.696%
2025-10-17	0.5000	0.5000	0.5000	0.5000	+11.111%	20	439	+230.000%
2025-10-08	0.4500	0.4500	0.4500	0.4500	-8.163%	1	419	+266.667%
2025-10-07	0.5500	0.5500	0.4900	0.4900	-10.909%	4	415	+236.735%
2025-10-02	0.5800	0.5800	0.4800	0.5500	-15.385%	51	415	+200.000%
2025-10-01	0.5300	0.6500	0.5300	0.6500	+58.537%	4	394	+153.846%
2025-09-29	0.4100	0.4100	0.4100	0.4100	+28.125%	2	393	+302.439%
2025-09-24	0.3200	0.3200	0.3200	0.3200	-17.949%	10	391	+415.625%
2025-09-23	0.3700	0.3900	0.3600	0.3900	+18.182%	5	391	+323.077%
2025-09-22	0.3100	0.4000	0.3000	0.3300	-10.811%	27	395	+400.000%
2025-09-19	0.3300	0.3700	0.3300	0.3700	-9.756%	11	391	+345.946%
2025-09-18	0.4100	0.4100	0.4100	0.4100	-6.818%	1	388	+302.439%
2025-09-17	0.4400	0.4400	0.4400	0.4400	0.000%	25	388	+275.000%
2025-09-15	0.4600	0.4600	0.4400	0.4400	-16.981%	4	388	+275.000%
2025-09-09	0.5300	0.5300	0.5300	0.5300	+6.000%	200	388	+211.321%
2025-08-25	0.5000	0.5000	0.5000	0.5000	-21.875%	80	211	+230.000%
2025-08-19	0.6400	0.6400	0.6400	0.6400	+52.381%	2	211	+157.813%
2025-08-04	0.4200	0.4200	0.4200	0.4200	+4,100.000%	2	213	+292.857%
2025-07-31	0.3200	0.3200	0.0100	0.0100	-98.438%	51	211	+16,400.000%
2025-07-17	0.6400	0.6400	0.6400	0.6400	-3.030%	1	215	+157.813%
2025-07-11	0.6600	0.6600	0.6600	0.6600	+3.125%	12	216	+150.000%
2025-06-30	0.6400	0.6400	0.6400	0.6400	+10.345%	1	228	+157.813%
2025-06-23	0.5800	0.5800	0.5800	0.5800	-13.433%	12	228	+184.483%
2025-06-18	0.6700	0.6700	0.6700	0.6700	-21.176%	1	217	+146.269%
2025-06-06	0.8500	0.8500	0.8500	0.8500	+13.333%	16	217	+94.118%
2025-05-22	0.7500	0.7500	0.7500	0.7500	-21.875%	15	209	+120.000%
2025-05-21	0.9600	0.9600	0.9600	0.9600	+28.000%	8	199	+71.875%
2025-05-19	0.7500	0.7500	0.7500	0.7500	+36.364%	16	199	+120.000%
2025-05-14	0.5500	0.5500	0.5500	0.5500	-25.676%	1	199	+200.000%
2025-05-08	0.7400	0.7400	0.7400	0.7400	-13.953%	4	199	+122.973%
2025-05-06	0.8600	0.8600	0.8600	0.8600	-21.818%	1	203	+91.860%
2025-05-05	1.1000	1.1000	1.1000	1.1000	+4.762%	1	203	+50.000%
2025-05-02	1.0500	1.0500	1.0500	1.0500	-4.545%	32	203	+57.143%
2025-04-30	1.1200	1.1200	1.1000	1.1000	+6.796%	4	203	+50.000%
2025-04-24	1.0300	1.0300	1.0300	1.0300	-13.445%	10	202	+60.194%
2025-04-22	1.2700	1.2700	1.1900	1.1900	+2.586%	12	212	+38.655%
2025-04-21	1.1600	1.1600	1.1600	1.1600	-5.691%	1	220	+42.241%
2025-04-17	1.1700	1.2300	1.1700	1.2300	+1.653%	2	222	+34.146%
2025-04-15	1.2600	1.2600	1.2100	1.2100	-18.243%	18	222	+36.364%
2025-04-10	1.4800	1.4800	1.4800	1.4800	-22.105%	1	215	+11.486%
2025-04-09	2.4400	2.4400	1.8500	1.9000	-43.284%	136	214	-13.158%
2025-04-02	3.3500	3.3500	3.3500	3.3500	-10.667%	2	140	-50.746%
2025-04-01	3.7500	3.7500	3.7500	3.7500	-0.531%	16	139	-56.000%
2025-03-25	3.7700	3.7700	3.7700	3.7700	-1.309%	2	123	-56.233%
2025-03-24	3.6100	3.8200	3.6100	3.8200	-0.521%	2	121	-56.806%
2025-03-21	3.6500	3.8400	3.6500	3.8400	+10.663%	4	121	-57.031%
2025-03-19	3.4700	3.4700	3.4700	3.4700	-0.857%	16	120	-52.450%
2025-03-18	3.5000	3.5000	3.5000	3.5000	-5.149%	1	104	-52.857%
2025-03-13	3.5400	3.7300	3.5400	3.6900	-2.895%	54	105	-55.285%
2025-03-11	4.0900	4.1000	3.8000	3.8000	+10.787%	26	105	-56.579%
2025-03-05	3.4300	3.4300	3.4300	3.4300	+8.889%	10	100	-51.895%
2025-02-25	3.1500	3.1500	3.1500	3.1500	+26.000%	5	95	-47.619%
2025-02-24	2.5000	2.5000	2.5000	2.5000	+42.857%	1	95	-34.000%
2025-02-18	1.7500	1.7500	1.7500	1.7500	-2.778%	3	95	-5.714%
2025-02-14	2.0000	2.0000	1.8000	1.8000	-20.000%	30	86	-8.333%
2025-02-13	2.2500	2.2500	2.2500	2.2500	+15.385%	1	86	-26.667%
2025-02-10	1.9500	1.9500	1.9500	1.9500	-33.898%	3	86	-15.385%
2025-02-06	2.9500	2.9500	2.9500	2.9500	-12.463%	2	87	-44.068%
2025-02-05	3.3700	3.3700	3.3700	3.3700	+2.121%	10	87	-51.039%
2025-02-03	3.3000	3.3000	3.3000	3.3000	+10.000%	3	77	-50.000%
2025-01-31	3.0000	3.0000	3.0000	3.0000	-8.537%	20	74	-45.000%
2025-01-24	3.2300	3.2800	3.2300	3.2800	+3.145%	4	64	-49.695%
2025-01-23	3.1800	3.1800	3.1800	3.1800	+16.912%	2	64	-48.113%
2025-01-22	2.7900	2.7900	2.7200	2.7200	+4.615%	5	62	-39.338%
2025-01-17	2.6000	2.6000	2.6000	2.6000	0.000%	18	58	-36.538%
2025-01-16	2.6000	2.6000	2.6000	2.6000	-13.333%	10	58	-36.538%
2024-12-18	3.0000	3.0000	3.0000	3.0000	+20.482%	10	48	-45.000%
2024-12-13	2.4900	2.4900	2.4900	2.4900	-16.722%	2	48	-33.735%
2024-12-11	2.7000	2.9900	2.7000	2.9900	-26.536%	30	47	-44.816%
2024-11-11	3.5000	4.0700	3.5000	4.0700	+64.777%	3	17	-59.459%
2024-10-11	2.4700	2.4700	2.4700	2.4700	-5.000%	4	14	-33.198%
2024-10-03	2.6000	2.6000	2.6000	2.6000	+23.810%	6	12	-36.538%
2024-09-30	2.1000	2.1000	2.1000	2.1000	-4.977%	1	6	-21.429%
2024-09-27	1.9900	2.2100	1.9900	2.2100	0.000%	10	5	-25.339%