Dark

BMY20270617C40
BMY Jun 17 2027 40.00 Call (BMY270617C00040000)
option OPRA

EOD

Jul 17, 2026

21.50+9.304%(+1.83)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	23.0000	23.0000	21.5000	21.5000	+9.304%	4	597	0.000%
2026-07-15	19.9500	19.9500	19.6700	19.6700	+2.662%	2	597	+9.304%
2026-07-14	19.1600	19.1600	19.1600	19.1600	+9.112%	1	596	+12.213%
2026-07-01	17.8000	17.8000	17.5600	17.5600	-2.983%	4	595	+22.437%
2026-06-30	18.1000	18.1000	18.1000	18.1000	+1.004%	2	591	+18.785%
2026-06-29	17.7500	17.9200	17.7500	17.9200	-3.914%	10	589	+19.978%
2026-05-26	18.6500	18.6500	18.6500	18.6500	-7.214%	1	582	+15.282%
2026-05-20	20.1000	20.1000	20.1000	20.1000	+15.186%	3	583	+6.965%
2026-05-08	17.4500	17.4500	17.4500	17.4500	-15.002%	1	580	+23.209%
2026-04-20	20.5300	20.5300	20.5300	20.5300	+3.426%	1	580	+4.725%
2026-04-10	19.8500	19.8500	19.8500	19.8500	-2.886%	1	580	+8.312%
2026-04-09	20.4400	20.4400	20.4400	20.4400	-7.091%	1	579	+5.186%
2026-04-01	22.0000	22.0000	22.0000	22.0000	+4.513%	1	578	-2.273%
2026-03-31	21.0000	21.0500	21.0000	21.0500	+4.105%	2	579	+2.138%
2026-03-30	20.2200	20.2200	20.2200	20.2200	+1.608%	2	578	+6.330%
2026-03-26	19.9000	19.9000	19.9000	19.9000	-6.221%	3	578	+8.040%
2026-03-10	20.7500	21.2200	20.7500	21.2200	+1.289%	3	581	+1.320%
2026-02-13	20.9500	20.9500	20.9500	20.9500	+0.096%	5	588	+2.625%
2026-02-12	21.0500	21.0500	20.9300	20.9300	-6.143%	7	588	+2.723%
2026-02-06	22.3000	22.3000	22.3000	22.3000	+7.470%	20	589	-3.587%
2026-02-05	20.0000	20.7500	20.0000	20.7500	+23.512%	3	589	+3.614%
2026-01-27	16.8000	16.8000	16.8000	16.8000	+12.000%	5	591	+27.976%
2026-01-21	15.0000	15.0000	15.0000	15.0000	-12.943%	2	586	+43.333%
2026-01-15	17.2300	17.2300	17.2300	17.2300	+0.760%	2	588	+24.782%
2026-01-12	17.1000	17.1000	17.1000	17.1000	-0.754%	3	587	+25.731%
2026-01-09	17.2300	17.2300	17.2300	17.2300	-2.102%	3	587	+24.782%
2026-01-07	17.6000	17.6000	17.6000	17.6000	+22.222%	5	587	+22.159%
2026-01-05	14.4000	14.4000	14.4000	14.4000	-4.509%	2	582	+49.306%
2026-01-02	14.8800	15.0800	14.8800	15.0800	-2.710%	11	584	+42.573%
2025-12-22	15.5000	15.5000	15.5000	15.5000	+5.442%	20	583	+38.710%
2025-12-18	14.7000	14.7000	14.7000	14.7000	-2.000%	2	563	+46.259%
2025-12-17	15.3200	15.3200	15.0000	15.0000	-0.859%	3	563	+43.333%
2025-12-15	15.1200	15.1300	15.1200	15.1300	+19.134%	5	563	+42.102%
2025-12-11	12.7000	12.7000	12.7000	12.7000	+2.008%	4	558	+69.291%
2025-12-09	12.4500	12.4500	12.4500	12.4500	-6.811%	1	554	+72.691%
2025-12-08	13.5700	13.5800	13.3600	13.3600	-2.836%	6	554	+60.928%
2025-12-05	13.7500	13.7500	13.7500	13.7500	+5.769%	1	552	+56.364%
2025-12-03	13.0000	13.0000	13.0000	13.0000	+16.592%	3	552	+65.385%
2025-12-01	11.1500	11.1500	11.1500	11.1500	-2.021%	12	552	+92.825%
2025-11-26	11.1900	11.3800	11.1900	11.3800	+7.970%	2	541	+88.928%
2025-11-24	10.5400	10.5400	10.5400	10.5400	+1.836%	1	541	+103.985%
2025-11-18	10.3500	10.3500	10.3500	10.3500	+8.947%	5	541	+107.729%
2025-11-17	9.5000	9.5000	9.5000	9.5000	0.000%	1	536	+126.316%
2025-11-14	9.5000	9.5000	9.5000	9.5000	-1.042%	1	537	+126.316%
2025-11-11	10.3800	10.3800	9.6000	9.6000	+0.524%	5	538	+123.958%
2025-11-10	9.5500	9.5500	9.5500	9.5500	+9.143%	1	538	+125.131%
2025-11-04	9.0900	9.0900	8.7500	8.7500	-0.568%	8	538	+145.714%
2025-10-31	8.8000	8.8000	8.8000	8.8000	+20.548%	8	546	+144.318%
2025-10-29	7.1000	7.3000	7.1000	7.3000	+3.546%	2	554	+194.521%
2025-10-28	7.4000	7.4000	7.0500	7.0500	-10.759%	470	554	+204.965%
2025-10-24	7.9000	7.9000	7.9000	7.9000	+3.675%	2	106	+172.152%
2025-10-23	7.6200	7.6200	7.6200	7.6200	-4.151%	1	104	+182.152%
2025-10-14	7.9500	7.9500	7.9500	7.9500	-3.636%	2	105	+170.440%
2025-10-10	8.2600	8.2600	8.2500	8.2500	-5.714%	15	103	+160.606%
2025-10-08	8.7500	8.7500	8.7000	8.7500	+1.863%	18	112	+145.714%
2025-10-07	8.5400	8.6600	8.5400	8.5900	-2.497%	7	95	+150.291%
2025-10-06	8.8100	8.8100	8.8100	8.8100	-5.269%	6	95	+144.041%
2025-10-03	9.4800	9.4800	9.3000	9.3000	-2.618%	2	95	+131.183%
2025-10-02	9.5700	9.5700	9.5500	9.5500	-6.373%	2	93	+125.131%
2025-10-01	9.5800	10.2000	9.5800	10.2000	+21.718%	3	93	+110.784%
2025-09-30	7.4500	8.3800	7.4500	8.3800	+8.831%	4	94	+156.563%
2025-09-29	7.7000	7.7000	7.7000	7.7000	+3.079%	1	91	+179.221%
2025-09-26	7.3900	7.4700	7.3000	7.4700	+4.916%	9	90	+187.818%
2025-09-25	7.1300	7.1300	7.1200	7.1200	-9.299%	2	82	+201.966%
2025-09-24	8.0000	8.0000	7.8500	7.8500	-8.187%	2	81	+173.885%
2025-09-22	8.5500	8.5500	8.5500	8.5500	+1.786%	2	79	+151.462%
2025-09-19	8.4400	8.4400	8.4000	8.4000	-9.483%	5	77	+155.952%
2025-09-16	9.4500	9.4500	9.2800	9.2800	-3.333%	21	72	+131.681%
2025-09-12	9.6000	9.6000	9.6000	9.6000	-9.005%	7	87	+123.958%
2025-09-11	10.5500	10.5500	10.5500	10.5500	+12.834%	4	94	+103.791%
2025-09-08	9.3500	9.3500	9.3500	9.3500	-4.103%	20	98	+129.947%
2025-09-05	9.7000	9.7500	9.7000	9.7500	-3.941%	3	78	+120.513%
2025-08-26	10.1500	10.1500	10.1500	10.1500	-11.739%	1	74	+111.823%
2025-08-21	10.9100	11.5000	10.9100	11.5000	+2.679%	3	74	+86.957%
2025-08-19	11.2000	11.2000	11.2000	11.2000	+7.383%	1	73	+91.964%
2025-08-13	10.3900	10.4300	10.3900	10.4300	+4.930%	2	72	+106.136%
2025-08-08	9.9400	9.9400	9.9400	9.9400	+7.692%	1	72	+116.298%
2025-08-06	9.1100	9.2500	9.0800	9.2300	-1.283%	4	71	+132.936%
2025-08-05	9.1800	9.3500	9.1800	9.3500	+10.259%	2	71	+129.947%
2025-08-04	8.3200	8.4800	8.3200	8.4800	+2.415%	2	71	+153.538%
2025-08-01	7.7300	8.2800	7.7300	8.2800	+6.018%	3	70	+159.662%
2025-07-31	9.1500	9.1500	7.7500	7.8100	-23.879%	23	70	+175.288%
2025-07-30	10.1600	10.2600	10.1600	10.2600	-2.471%	2	47	+109.552%
2025-07-21	10.3300	10.5200	10.3300	10.5200	-4.882%	2	47	+104.373%
2025-07-18	10.8500	11.0600	10.8500	11.0600	+2.124%	2	47	+94.394%
2025-07-17	10.7500	10.8300	10.7500	10.8300	+3.537%	2	47	+98.523%
2025-07-16	10.3100	10.4600	10.3100	10.4600	-2.334%	2	47	+105.545%
2025-07-15	10.6000	10.7100	10.6000	10.7100	-2.636%	2	47	+100.747%
2025-07-14	10.8400	11.0000	10.8400	11.0000	-5.009%	2	46	+95.455%
2025-07-10	11.2500	11.5800	11.2500	11.5800	+8.123%	2	47	+85.665%
2025-07-09	10.5100	10.7100	10.5100	10.7100	+5.413%	2	47	+100.747%
2025-07-07	9.7500	10.2000	9.7500	10.1600	-3.238%	4	46	+111.614%
2025-07-03	10.3600	10.5000	10.3600	10.5000	-1.685%	4	44	+104.762%
2025-07-02	10.3600	10.6800	10.3600	10.6800	+12.421%	2	44	+101.311%
2025-06-30	9.7000	9.7000	9.5000	9.5000	-4.618%	2	44	+126.316%
2025-06-27	9.6200	9.9600	9.6200	9.9600	+3.320%	2	43	+115.863%
2025-06-26	9.6900	9.9800	9.6400	9.6400	-3.696%	4	43	+123.029%
2025-06-25	9.7900	10.0100	9.7900	10.0100	-0.596%	2	42	+114.785%
2025-06-23	9.9000	10.0700	9.9000	10.0700	-2.705%	2	42	+113.505%
2025-06-20	9.9000	10.3500	9.9000	10.3500	0.000%	4	42	+107.729%
2025-06-18	10.0400	10.3500	10.0400	10.3500	-12.437%	2	40	+107.729%
2025-06-09	11.5000	11.8200	11.5000	11.8200	+1.026%	2	40	+81.895%
2025-06-03	11.7000	11.7000	11.7000	11.7000	+9.142%	8	40	+83.761%
2025-05-28	10.4700	10.7200	10.4700	10.7200	+13.800%	2	32	+100.560%
2025-05-14	9.4200	9.4200	9.4200	9.4200	-8.986%	1	32	+128.238%
2025-05-13	10.3500	10.3500	10.3500	10.3500	-8.245%	1	31	+107.729%
2025-05-12	11.2800	11.2800	11.2800	11.2800	+8.357%	3	30	+90.603%
2025-05-09	10.4100	10.4100	10.4100	10.4100	-10.644%	6	32	+106.532%
2025-04-23	11.6500	11.6500	11.6500	11.6500	-8.627%	1	29	+84.549%
2025-04-17	12.7500	12.7500	12.7500	12.7500	-6.934%	1	28	+68.627%
2025-04-10	13.7000	13.7000	13.7000	13.7000	-13.016%	1	28	+56.934%
2025-04-08	15.7500	15.7500	15.7500	15.7500	-21.681%	1	27	+36.508%
2025-03-27	20.1100	20.1100	20.1100	20.1100	-0.544%	1	26	+6.912%
2025-03-26	20.1500	20.2300	20.1500	20.2200	+1.100%	4	26	+6.330%
2025-03-17	20.0000	20.0000	20.0000	20.0000	-1.088%	1	26	+7.500%
2025-03-14	20.2200	20.2200	20.2200	20.2200	+22.918%	2	25	+6.330%
2025-02-19	16.4500	16.4500	16.4500	16.4500	+1.543%	1	26	+30.699%
2025-02-18	16.1000	16.2000	16.1000	16.2000	+0.935%	2	25	+32.716%
2025-02-14	17.0000	17.0000	16.0500	16.0500	-6.957%	14	17	+33.956%
2025-02-11	16.9000	17.2500	16.9000	17.2500	+1.830%	3	17	+24.638%
2025-02-10	17.4300	17.4300	16.9400	16.9400	-5.627%	2	15	+26.919%
2025-02-07	17.9500	17.9500	17.9500	17.9500	-4.011%	2	13	+19.777%
2025-02-06	19.7800	19.7800	18.7000	18.7000	-12.000%	7	12	+14.973%
2025-02-05	21.2500	21.2500	21.2500	21.2500	+12.553%	1	6	+1.176%
2025-01-22	18.8800	18.8800	18.8800	18.8800	0.000%	5	5	+13.877%