Dark

BMY20270115C80
BMY Jan 15 2027 80.00 Call (BMY270115C00080000)
option OPRA

EOD

Jul 20, 2026

0.7500-9.639%(-0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.7500	0.7500	0.7500	0.7500	-9.639%	1	2,500	0.000%
2026-07-17	0.8600	1.0000	0.8200	0.8300	+13.699%	24	2,499	-9.639%
2026-07-16	0.6500	0.7300	0.6200	0.7300	+12.308%	20	2,493	+2.740%
2026-07-13	0.5600	0.6500	0.5400	0.6500	+27.451%	11	2,508	+15.385%
2026-07-10	0.4900	0.5100	0.4900	0.5100	-8.929%	12	2,502	+47.059%
2026-07-07	0.5600	0.6000	0.5600	0.5600	+27.273%	16	2,507	+33.929%
2026-07-06	0.4400	0.4400	0.4400	0.4400	-10.204%	1	2,511	+70.455%
2026-07-02	0.5500	0.5500	0.4900	0.4900	+25.641%	2	2,510	+53.061%
2026-07-01	0.3900	0.3900	0.3900	0.3900	-29.091%	1	2,510	+92.308%
2026-06-29	0.4600	0.5500	0.4600	0.5500	+22.222%	4	2,510	+36.364%
2026-06-26	0.4000	0.4500	0.4000	0.4500	+7.143%	4	2,507	+66.667%
2026-06-25	0.4200	0.4200	0.4200	0.4200	+5.000%	10	2,507	+78.571%
2026-06-22	0.3000	0.4000	0.3000	0.4000	0.000%	3	2,517	+87.500%
2026-06-18	0.4000	0.4000	0.4000	0.4000	-33.333%	31	2,516	+87.500%
2026-06-15	0.6000	0.6000	0.6000	0.6000	-1.639%	1	2,516	+25.000%
2026-06-11	0.6000	0.6100	0.6000	0.6100	-12.857%	6	2,516	+22.951%
2026-06-08	0.7000	0.7000	0.7000	0.7000	+7.692%	9	2,510	+7.143%
2026-06-04	0.5700	0.6500	0.5700	0.6500	+41.304%	3	2,519	+15.385%
2026-06-02	0.4600	0.4600	0.4600	0.4600	-17.857%	2	2,516	+63.043%
2026-06-01	0.5600	0.5600	0.5600	0.5600	-8.197%	3	2,515	+33.929%
2026-05-29	0.6600	0.6600	0.6100	0.6100	-14.085%	7	2,518	+22.951%
2026-05-27	0.7100	0.7100	0.7100	0.7100	+1.429%	3	2,525	+5.634%
2026-05-26	0.7000	0.7000	0.7000	0.7000	-6.667%	5	2,522	+7.143%
2026-05-22	0.7500	0.7500	0.7500	0.7500	-16.667%	10	2,527	0.000%
2026-05-21	0.7500	0.9000	0.7500	0.9000	+21.622%	19	2,524	-16.667%
2026-05-20	0.7400	0.7400	0.7400	0.7400	+5.714%	1	2,524	+1.351%
2026-05-19	0.7000	0.7000	0.7000	0.7000	+16.667%	1	2,527	+7.143%
2026-05-18	0.7400	0.7400	0.6000	0.6000	+17.647%	6	2,527	+25.000%
2026-05-12	0.5500	0.5500	0.5100	0.5100	-19.048%	12	2,527	+47.059%
2026-05-06	0.6500	0.6500	0.6300	0.6300	+3.279%	2	2,537	+19.048%
2026-05-05	0.7400	0.7400	0.6100	0.6100	-6.154%	52	2,535	+22.951%
2026-05-04	0.7500	0.7500	0.6500	0.6500	-29.348%	19	2,561	+15.385%
2026-05-01	0.9200	0.9200	0.9200	0.9200	-12.381%	1	2,571	-18.478%
2026-04-30	0.7400	1.0500	0.6000	1.0500	+28.049%	33	2,571	-28.571%
2026-04-29	0.8200	0.8200	0.8200	0.8200	+1.235%	1	2,595	-8.537%
2026-04-28	0.8500	0.8500	0.8100	0.8100	-2.410%	2	2,596	-7.407%
2026-04-27	0.8300	0.8300	0.8300	0.8300	-8.791%	5	2,596	-9.639%
2026-04-24	0.9100	0.9100	0.9100	0.9100	-9.000%	1	2,598	-17.582%
2026-04-21	1.0000	1.0000	1.0000	1.0000	+5.263%	1	2,597	-25.000%
2026-04-20	0.9500	0.9500	0.9500	0.9500	-13.636%	1	2,597	-21.053%
2026-04-17	0.9100	1.1000	0.9100	1.1000	+32.530%	14	2,598	-31.818%
2026-04-16	0.8000	0.8300	0.8000	0.8300	0.000%	2	2,595	-9.639%
2026-04-14	0.8300	0.8300	0.8300	0.8300	+3.750%	5	2,594	-9.639%
2026-04-13	0.8600	0.8600	0.8000	0.8000	-9.091%	14	2,595	-6.250%
2026-04-10	0.9000	0.9000	0.8700	0.8800	-14.563%	13	2,596	-14.773%
2026-04-09	1.0300	1.0300	1.0300	1.0300	+8.421%	3	2,587	-27.184%
2026-04-08	0.9000	0.9500	0.8900	0.9500	+7.955%	59	2,584	-21.053%
2026-04-07	0.9600	0.9600	0.8800	0.8800	-18.519%	15	2,574	-14.773%
2026-04-06	1.0700	1.0800	1.0600	1.0800	+2.857%	7	2,564	-30.556%
2026-04-02	1.1000	1.1000	1.0500	1.0500	-27.586%	14	2,557	-28.571%
2026-04-01	1.2800	1.4500	1.2800	1.4500	+20.833%	54	2,557	-48.276%
2026-03-31	1.2100	1.2200	1.1200	1.2000	+6.195%	54	2,587	-37.500%
2026-03-30	0.9600	1.1300	0.9600	1.1300	+8.654%	30	2,587	-33.628%
2026-03-27	1.0000	1.1100	1.0000	1.0400	-0.952%	134	2,581	-27.885%
2026-03-25	0.9000	1.0500	0.9000	1.0500	+32.911%	7	2,589	-28.571%
2026-03-24	0.7300	0.7900	0.7300	0.7900	-2.469%	20	2,587	-5.063%
2026-03-20	0.8100	0.8100	0.8100	0.8100	-19.802%	3	2,579	-7.407%
2026-03-19	1.0100	1.0100	1.0100	1.0100	-15.833%	20	2,579	-25.743%
2026-03-18	1.2000	1.2000	1.2000	1.2000	+31.868%	30	2,579	-37.500%
2026-03-16	0.9100	0.9100	0.9100	0.9100	-23.529%	30	2,579	-17.582%
2026-03-10	1.1900	1.2000	1.1500	1.1900	+7.207%	4	2,579	-36.975%
2026-03-09	1.1100	1.1100	1.1100	1.1100	-7.500%	5	2,579	-32.432%
2026-03-06	1.2000	1.2000	1.2000	1.2000	0.000%	5	2,579	-37.500%
2026-03-05	1.2400	1.2600	1.1900	1.2000	-15.493%	20	2,574	-37.500%
2026-03-04	1.3200	1.4200	1.3200	1.4200	+9.231%	26	2,573	-47.183%
2026-03-03	1.2500	1.3000	1.2400	1.3000	-7.143%	9	2,572	-42.308%
2026-03-02	1.5100	1.5100	1.4000	1.4000	-1.408%	2	2,571	-46.429%
2026-02-27	1.5400	1.5500	1.4200	1.4200	+10.938%	17	2,570	-47.183%
2026-02-26	1.2800	1.3500	1.1800	1.2800	+7.563%	26	2,579	-41.406%
2026-02-25	1.2200	1.2200	1.0600	1.1900	-11.852%	3	2,574	-36.975%
2026-02-24	1.3500	1.3500	1.3500	1.3500	+14.407%	5	2,574	-44.444%
2026-02-20	1.1800	1.1800	1.1800	1.1800	+7.273%	10	2,579	-36.441%
2026-02-19	1.1000	1.1000	1.1000	1.1000	0.000%	1	2,569	-31.818%
2026-02-18	1.1000	1.1000	1.1000	1.1000	-8.333%	1	2,569	-31.818%
2026-02-17	1.2000	1.2000	1.2000	1.2000	+5.263%	6	2,569	-37.500%
2026-02-13	1.0500	1.1400	1.0500	1.1400	-8.800%	12	2,573	-34.211%
2026-02-12	1.1100	1.2600	1.0000	1.2500	+4.167%	150	2,573	-40.000%
2026-02-11	1.2500	1.2500	1.2000	1.2000	-8.397%	6	2,696	-37.500%
2026-02-10	1.2600	1.3100	1.2000	1.3100	-2.963%	7	2,693	-42.748%
2026-02-09	1.3800	1.3800	1.2100	1.3500	-6.897%	11	2,686	-44.444%
2026-02-06	1.1500	1.4500	1.0000	1.4500	+31.818%	193	2,685	-48.276%
2026-02-05	1.0000	1.1000	0.8000	1.1000	+30.952%	260	2,722	-31.818%
2026-02-04	0.6500	0.8600	0.6500	0.8400	+40.000%	947	2,805	-10.714%
2026-02-03	0.5500	0.6000	0.5500	0.6000	0.000%	41	1,984	+25.000%
2026-02-02	0.4800	0.6000	0.4700	0.6000	+9.091%	125	1,990	+25.000%
2026-01-23	0.5500	0.5600	0.3800	0.5500	-5.172%	30	2,047	+36.364%
2026-01-22	0.5300	0.5800	0.5300	0.5800	+7.407%	8	2,077	+29.310%
2026-01-21	0.5000	0.5400	0.5000	0.5400	-28.947%	61	2,077	+38.889%
2026-01-15	0.7600	0.7600	0.7600	0.7600	+49.020%	40	2,117	-1.316%
2026-01-14	0.6900	0.8500	0.5100	0.5100	-32.000%	269	2,117	+47.059%
2026-01-13	0.7700	0.7800	0.7000	0.7500	+10.294%	226	2,231	0.000%
2026-01-07	0.7500	0.8100	0.6600	0.6800	+23.636%	276	2,218	+10.294%
2026-01-06	0.4800	0.5500	0.4800	0.5500	+22.222%	44	2,315	+36.364%
2025-12-31	0.4500	0.4500	0.4500	0.4500	+21.622%	1	2,319	+66.667%
2025-12-30	0.3700	0.3700	0.3700	0.3700	-35.088%	2	2,319	+102.703%
2025-12-26	0.5700	0.5700	0.5700	0.5700	-6.557%	2	2,319	+31.579%
2025-12-24	0.6100	0.6100	0.6100	0.6100	+7.018%	2	2,323	+22.951%
2025-12-23	0.5500	0.5900	0.5500	0.5700	-8.065%	48	2,323	+31.579%
2025-12-22	0.6200	0.6200	0.6200	0.6200	+24.000%	40	2,326	+20.968%
2025-12-19	0.5000	0.5000	0.5000	0.5000	-27.536%	1	2,366	+50.000%
2025-12-17	0.7000	0.7100	0.6000	0.6900	+2.985%	88	2,367	+8.696%
2025-12-16	0.6400	0.7300	0.6100	0.6700	-2.899%	160	2,454	+11.940%
2025-12-15	0.5400	0.7100	0.5400	0.6900	+30.189%	108	2,484	+8.696%
2025-12-12	0.4700	0.5600	0.4600	0.5300	+17.778%	250	2,565	+41.509%
2025-12-11	0.4500	0.4500	0.4500	0.4500	+15.385%	8	2,693	+66.667%
2025-12-10	0.3900	0.3900	0.3900	0.3900	-9.302%	57	2,701	+92.308%
2025-12-09	0.4100	0.4300	0.4100	0.4300	-4.444%	38	2,759	+74.419%
2025-12-05	0.4300	0.5000	0.4300	0.4500	+2.273%	1,005	2,753	+66.667%
2025-12-04	0.5000	0.5000	0.4200	0.4400	+10.000%	23	2,758	+70.455%
2025-12-03	0.4400	0.5000	0.4000	0.4000	0.000%	32	2,770	+87.500%
2025-11-25	0.3500	0.4000	0.3500	0.4000	+37.931%	19	2,801	+87.500%
2025-11-20	0.3000	0.3500	0.2900	0.2900	-9.375%	184	2,820	+158.621%
2025-11-18	0.4000	0.4000	0.3200	0.3200	-36.000%	28	2,744	+134.375%
2025-11-13	0.5000	0.5000	0.5000	0.5000	+31.579%	1	2,744	+50.000%
2025-11-11	0.3800	0.3800	0.3800	0.3800	-2.564%	66	2,745	+97.368%
2025-11-07	0.2500	0.3900	0.2500	0.3900	+21.875%	44	2,811	+92.308%
2025-10-30	0.4000	0.4000	0.2400	0.3200	+14.286%	62	2,810	+134.375%
2025-10-29	0.2800	0.2800	0.2800	0.2800	-9.677%	1	2,795	+167.857%
2025-10-27	0.2600	0.3100	0.2600	0.3100	+10.714%	2	2,794	+141.935%
2025-10-24	0.2800	0.2800	0.2800	0.2800	0.000%	1	2,794	+167.857%
2025-10-17	0.3300	0.3300	0.2500	0.2800	-15.152%	213	2,794	+167.857%
2025-10-16	0.3000	0.3700	0.3000	0.3300	-8.333%	14	2,729	+127.273%
2025-10-15	0.3500	0.3700	0.3200	0.3600	-5.263%	4	2,727	+108.333%
2025-10-14	0.3100	0.3800	0.3000	0.3800	-5.000%	345	2,727	+97.368%
2025-10-10	0.3500	0.7400	0.3500	0.4000	+14.286%	36	2,726	+87.500%
2025-10-08	0.3500	0.3500	0.3500	0.3500	+2.941%	10	2,690	+114.286%
2025-10-07	0.3400	0.3400	0.3000	0.3400	-8.108%	4	2,678	+120.588%
2025-10-03	0.4100	0.4100	0.3600	0.3700	+94.737%	1,022	2,678	+102.703%
2025-09-24	0.1900	0.1900	0.1900	0.1900	+1,800.000%	10	1,826	+294.737%
2025-09-23	0.0100	0.0100	0.0100	0.0100	-96.429%	50	1,816	+7,400.000%
2025-09-17	0.2600	0.2800	0.2600	0.2800	+27.273%	20	1,816	+167.857%
2025-09-15	0.2200	0.2200	0.2200	0.2200	-40.541%	1	1,817	+240.909%
2025-09-10	0.3600	0.3700	0.3600	0.3700	+23.333%	3	1,818	+102.703%
2025-09-09	0.3000	0.3000	0.3000	0.3000	-3.226%	2	1,817	+150.000%
2025-09-05	0.3100	0.3100	0.3100	0.3100	-18.421%	2	1,815	+141.935%
2025-08-22	0.3800	0.3800	0.3800	0.3800	-5.000%	5	1,815	+97.368%
2025-08-15	0.4000	0.4000	0.4000	0.4000	-6.977%	68	1,810	+87.500%
2025-07-16	0.4300	0.4300	0.4300	0.4300	-12.245%	2	1,810	+74.419%
2025-07-14	0.4900	0.4900	0.4900	0.4900	-2.000%	1	1,812	+53.061%
2025-07-11	0.5000	0.5000	0.5000	0.5000	+4.167%	2	1,813	+50.000%
2025-07-10	0.4500	0.4800	0.4500	0.4800	+20.000%	3	1,815	+56.250%
2025-06-27	0.4000	0.4000	0.4000	0.4000	0.000%	2	1,893	+87.500%
2025-06-26	0.4100	0.4100	0.4000	0.4000	-6.977%	2	1,895	+87.500%
2025-06-24	0.4400	0.4500	0.4300	0.4300	-10.417%	7	1,894	+74.419%
2025-06-20	0.4800	0.4800	0.4800	0.4800	+4.348%	2	1,899	+56.250%
2025-06-17	0.4600	0.4600	0.4600	0.4600	-28.125%	68	1,900	+63.043%
2025-06-13	0.6400	0.6600	0.6300	0.6400	-5.882%	38	1,832	+17.188%
2025-06-12	0.6800	0.6800	0.6800	0.6800	+15.254%	1	1,833	+10.294%
2025-06-04	0.5900	0.5900	0.5900	0.5900	-1.667%	7	1,833	+27.119%
2025-06-02	0.6000	0.6000	0.6000	0.6000	+33.333%	3	1,833	+25.000%
2025-05-28	0.4500	0.4500	0.4500	0.4500	-16.667%	3	1,830	+66.667%
2025-05-27	0.5800	0.7000	0.5400	0.5400	-15.625%	50	1,827	+38.889%
2025-05-20	0.6200	0.6400	0.6200	0.6400	+20.755%	25	1,777	+17.188%
2025-05-19	0.5300	0.5300	0.5300	0.5300	+6.000%	1	1,752	+41.509%
2025-05-16	0.5500	0.5500	0.5000	0.5000	+4.167%	6	1,751	+50.000%
2025-05-15	0.5000	0.5000	0.4800	0.4800	-4.000%	7	1,754	+56.250%
2025-05-13	0.5000	0.5000	0.5000	0.5000	-9.091%	1	1,747	+50.000%
2025-05-12	0.5500	0.5500	0.5500	0.5500	-62.069%	8	1,747	+36.364%
2025-04-30	1.4500	1.4500	1.4500	1.4500	+141.667%	10	1,747	-48.276%
2025-04-25	0.6500	0.6500	0.6000	0.6000	-20.000%	8	1,757	+25.000%
2025-04-17	0.9000	0.9100	0.7500	0.7500	-11.765%	213	1,805	0.000%
2025-04-15	0.8500	0.8500	0.8500	0.8500	-15.000%	6	1,805	-11.765%
2025-04-10	1.2200	1.2200	1.0000	1.0000	-33.333%	2	1,802	-25.000%
2025-04-08	2.2000	2.2000	1.5000	1.5000	+1.351%	15	1,800	-50.000%
2025-04-07	1.8000	1.8000	1.4800	1.4800	-22.105%	18	1,800	-49.324%
2025-04-04	1.9000	1.9000	1.9000	1.9000	-7.317%	2	1,800	-60.526%
2025-04-03	1.9800	2.0500	1.9500	2.0500	-15.984%	24	1,800	-63.415%
2025-04-02	1.9700	2.4700	1.9700	2.4400	+7.489%	81	1,761	-69.262%
2025-03-27	2.3100	2.3600	2.2300	2.2700	-13.359%	34	1,761	-66.960%
2025-03-25	2.4500	2.6200	2.4500	2.6200	-6.429%	2	1,748	-71.374%
2025-03-24	2.5600	2.8000	2.5600	2.8000	+11.111%	3	1,748	-73.214%
2025-03-20	2.5800	2.5800	2.4500	2.5200	-0.395%	65	1,748	-70.238%
2025-03-19	2.4500	2.5300	2.4500	2.5300	+3.265%	2	1,771	-70.356%
2025-03-17	2.4500	2.4500	2.4500	2.4500	-19.672%	2	1,770	-69.388%
2025-03-13	2.7900	3.0500	2.7800	3.0500	+2.349%	635	1,144	-75.410%
2025-03-12	2.9800	2.9800	2.9800	2.9800	-13.623%	200	1,144	-74.832%
2025-03-11	3.8000	3.8000	2.8900	3.4500	0.000%	610	944	-78.261%
2025-03-10	2.9800	3.4500	2.9700	3.4500	+15.000%	14	334	-78.261%
2025-03-07	3.1500	3.1500	3.0000	3.0000	+25.000%	90	346	-75.000%
2025-03-04	2.4000	2.4000	2.4000	2.4000	+9.589%	4	389	-68.750%
2025-02-27	2.1900	2.1900	2.1900	2.1900	+12.308%	1	393	-65.753%
2025-02-26	1.9500	1.9500	1.9500	1.9500	-0.510%	1	394	-61.538%
2025-02-24	1.4100	1.9600	1.0000	1.9600	+43.066%	6	394	-61.735%
2025-02-18	1.3600	1.3700	1.3600	1.3700	-2.143%	60	393	-45.255%
2025-02-14	1.5500	1.5500	1.4000	1.4000	-11.950%	64	301	-46.429%
2025-02-13	1.6600	1.6700	1.5900	1.5900	-8.621%	24	301	-52.830%
2025-02-07	1.7400	1.7400	1.7400	1.7400	-16.746%	68	277	-56.897%
2025-02-06	2.2000	2.2000	2.0900	2.0900	-9.130%	11	276	-64.115%
2025-02-03	2.3000	2.3000	2.3000	2.3000	-9.804%	1	267	-67.391%
2025-01-27	2.5500	2.5500	2.5500	2.5500	+38.587%	1	266	-70.588%
2025-01-17	1.8400	1.8400	1.8400	1.8400	0.000%	30	266	-59.239%
2025-01-15	1.8900	1.8900	1.7600	1.8400	+0.546%	68	266	-59.239%
2025-01-14	1.9900	1.9900	1.8300	1.8300	-12.857%	2	229	-59.016%
2024-12-20	2.1000	2.1000	2.1000	2.1000	+5.000%	42	227	-64.286%
2024-12-12	2.0000	2.0000	2.0000	2.0000	-21.260%	10	185	-62.500%
2024-12-05	2.5400	2.6400	2.5400	2.5400	+0.794%	5	185	-70.472%
2024-11-26	2.5200	2.5200	2.5200	2.5200	-5.263%	1	190	-70.238%
2024-11-19	2.5800	2.6600	2.5800	2.6600	-5.338%	6	189	-71.805%
2024-11-14	2.8100	2.8100	2.8100	2.8100	+4.074%	1	185	-73.310%
2024-11-13	2.7000	2.7000	2.7000	2.7000	-12.903%	4	184	-72.222%
2024-11-11	3.0000	3.3000	3.0000	3.1000	+47.619%	86	180	-75.806%
2024-11-06	2.0900	2.1000	2.0800	2.1000	+2.439%	19	97	-64.286%
2024-11-04	2.0400	2.0500	2.0300	2.0500	+13.889%	80	90	-63.415%
2024-11-01	1.8000	1.8000	1.8000	1.8000	-13.462%	8	10	-58.333%
2024-10-31	2.0000	2.0800	2.0000	2.0800	+15.556%	5	6	-63.942%
2024-10-28	1.8000	1.8000	1.8000	1.8000	+10.429%	1	11	-58.333%
2024-10-25	1.6300	1.6300	1.6300	1.6300	-11.892%	2	10	-53.988%
2024-10-18	1.8500	1.8500	1.8500	1.8500	0.000%	10	9	-59.459%
2024-10-17	1.8500	1.8500	1.8500	1.8500	+3.352%	1	4	-59.459%
2024-10-11	1.8400	1.8400	1.7900	1.7900	0.000%	6	3	-58.101%