Dark

BMY20270617C45
BMY Jun 17 2027 45.00 Call (BMY270617C00045000)
option OPRA

EOD

Jul 17, 2026

18.50+9.727%(+1.64)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	18.5000	18.5000	18.5000	18.5000	+9.727%	5	757	0.000%
2026-07-16	16.8600	16.8600	16.8600	16.8600	+8.634%	1	762	+9.727%
2026-07-13	15.5200	15.5200	15.5200	15.5200	+6.667%	1	762	+19.201%
2026-07-09	14.5500	14.5500	14.5500	14.5500	-3.194%	4	762	+27.148%
2026-07-07	15.0300	15.0300	15.0300	15.0300	+4.958%	1	762	+23.087%
2026-06-29	14.3200	14.3200	14.3200	14.3200	+17.860%	1	761	+29.190%
2026-06-25	12.7800	12.7800	12.1500	12.1500	-1.139%	15	761	+52.263%
2026-06-17	12.2900	12.2900	12.2900	12.2900	-2.615%	10	768	+50.529%
2026-06-16	12.8200	12.8200	12.6200	12.6200	-5.821%	6	778	+46.593%
2026-06-15	13.4000	13.4000	13.4000	13.4000	-2.899%	1	779	+38.060%
2026-06-11	13.8000	13.8000	13.8000	13.8000	-4.366%	1	780	+34.058%
2026-06-05	14.4300	14.4300	14.4300	14.4300	+13.176%	10	780	+28.205%
2026-06-04	12.9500	13.3000	12.7500	12.7500	+2.823%	19	780	+45.098%
2026-06-01	12.4000	12.4000	12.4000	12.4000	-7.807%	1	761	+49.194%
2026-05-15	13.4500	13.4500	13.4500	13.4500	-2.536%	1	761	+37.546%
2026-05-14	13.8000	13.8000	13.8000	13.8000	-24.466%	1	760	+34.058%
2026-04-01	18.2700	18.2700	18.2700	18.2700	+5.607%	1	759	+1.259%
2026-03-31	17.3000	17.3000	17.3000	17.3000	+4.532%	2	760	+6.936%
2026-03-30	16.5500	16.5500	16.5500	16.5500	+3.438%	1	762	+11.782%
2026-03-26	16.0000	16.0000	16.0000	16.0000	+14.286%	1	762	+15.625%
2026-03-24	14.0000	14.0000	14.0000	14.0000	-3.248%	30	762	+32.143%
2026-03-23	14.4700	14.4700	14.4700	14.4700	-9.844%	5	792	+27.851%
2026-03-13	16.0500	16.0500	16.0500	16.0500	-3.488%	1	792	+15.265%
2026-03-10	16.6300	16.6300	16.6300	16.6300	+0.483%	1	793	+11.245%
2026-03-06	16.5500	16.5500	16.5500	16.5500	-5.429%	3	792	+11.782%
2026-02-23	17.5000	17.5000	17.5000	17.5000	+2.941%	3	795	+5.714%
2026-02-17	16.7500	17.0000	16.7500	17.0000	-4.494%	2	795	+8.824%
2026-02-06	17.8000	17.8000	17.8000	17.8000	+11.250%	15	797	+3.933%
2026-02-05	15.0000	16.0000	15.0000	16.0000	+29.136%	3	806	+15.625%
2026-01-29	12.3900	12.3900	12.3900	12.3900	+2.822%	3	809	+49.314%
2026-01-26	12.0500	12.0500	12.0500	12.0500	+3.611%	1	812	+53.527%
2026-01-21	11.6300	11.6300	11.6300	11.6300	-4.280%	7	813	+59.071%
2026-01-20	12.1500	12.1500	12.1500	12.1500	-10.662%	10	820	+52.263%
2026-01-16	13.6000	13.6000	13.6000	13.6000	-1.019%	10	830	+36.029%
2026-01-15	13.7400	13.7400	13.7400	13.7400	+1.029%	1	830	+34.643%
2026-01-08	13.5500	13.6000	13.5500	13.6000	-0.802%	3	830	+36.029%
2026-01-07	13.7100	13.7100	13.7100	13.7100	+9.680%	12	832	+34.938%
2026-01-06	12.5000	12.5000	12.5000	12.5000	+4.167%	18	844	+48.000%
2025-12-26	12.0000	12.0000	12.0000	12.0000	0.000%	5	862	+54.167%
2025-12-15	12.0000	12.0000	12.0000	12.0000	+15.163%	1	862	+54.167%
2025-12-12	10.4200	10.4200	10.4200	10.4200	+12.649%	1	863	+77.543%
2025-12-03	9.0000	9.2500	9.0000	9.2500	+2.778%	12	863	+100.000%
2025-11-28	9.0000	9.0000	9.0000	9.0000	+7.143%	3	875	+105.556%
2025-11-26	8.4000	8.4000	8.4000	8.4000	+2.564%	1	873	+120.238%
2025-11-25	8.1900	8.1900	8.1900	8.1900	+36.500%	1	873	+125.885%
2025-11-21	6.0000	6.0000	6.0000	6.0000	-6.977%	250	876	+208.333%
2025-11-20	6.3000	6.4500	6.3000	6.4500	-3.731%	4	876	+186.822%
2025-11-19	7.0000	7.0000	6.7000	6.7000	-8.844%	2	877	+176.119%
2025-11-18	7.3500	7.3500	7.3500	7.3500	+5.755%	1	877	+151.701%
2025-11-17	6.9500	6.9500	6.9500	6.9500	-0.144%	2	877	+166.187%
2025-11-14	6.5000	6.9600	6.5000	6.9600	-22.667%	252	879	+165.805%
2025-11-13	8.5900	9.0000	8.5900	9.0000	+9.756%	13	877	+105.556%
2025-11-12	8.0500	8.2000	8.0500	8.2000	+9.333%	2	890	+125.610%
2025-11-11	7.5000	7.7100	7.3000	7.5000	+8.696%	7	891	+146.667%
2025-11-10	6.8000	6.9000	6.8000	6.9000	+2.985%	18	896	+168.116%
2025-11-06	6.6000	6.7000	6.6000	6.7000	+4.851%	2	914	+176.119%
2025-11-04	6.4400	6.4400	6.3900	6.3900	+3.902%	2	915	+189.515%
2025-10-31	6.3800	7.2000	6.1500	6.1500	-3.906%	17	916	+200.813%
2025-10-30	5.9500	6.4000	5.9500	6.4000	+24.272%	21	930	+189.063%
2025-10-28	5.0000	5.1500	5.0000	5.1500	-2.830%	183	948	+259.223%
2025-10-27	5.2000	5.3000	5.2000	5.3000	-7.826%	3	923	+249.057%
2025-10-24	5.2200	5.7500	5.2200	5.7500	+3.978%	3	923	+221.739%
2025-10-23	5.5000	5.5300	5.5000	5.5300	-13.594%	3	923	+234.539%
2025-10-22	6.1200	6.4000	5.7000	6.4000	+16.364%	11	920	+189.063%
2025-10-21	5.5000	5.5000	5.5000	5.5000	-3.509%	1	925	+236.364%
2025-10-20	5.7000	5.7000	5.7000	5.7000	+3.448%	2	925	+224.561%
2025-10-16	5.5100	5.5100	5.5100	5.5100	-3.333%	1	923	+235.753%
2025-10-15	5.7000	5.7000	5.7000	5.7000	+1.786%	1	924	+224.561%
2025-10-14	5.6300	5.6300	5.6000	5.6000	+1.449%	11	923	+230.357%
2025-10-13	5.6500	5.9500	5.5200	5.5200	-5.641%	528	912	+235.145%
2025-10-10	5.8000	5.9600	5.8000	5.8500	-5.645%	17	403	+216.239%
2025-10-09	6.6000	6.6000	6.1000	6.2000	0.000%	4	392	+198.387%
2025-10-08	6.2000	6.2800	6.0500	6.2000	+2.479%	16	390	+198.387%
2025-10-07	6.2100	6.3000	5.8500	6.0500	-3.200%	26	367	+205.785%
2025-10-06	6.6200	6.6200	6.2500	6.2500	-6.015%	21	367	+196.000%
2025-10-03	6.3200	6.7000	6.3200	6.6500	-7.639%	35	351	+178.195%
2025-10-01	6.5000	7.7800	6.5000	7.2000	+26.316%	39	320	+156.944%
2025-09-30	5.7000	5.7000	5.7000	5.7000	+8.571%	1	338	+224.561%
2025-09-29	5.3900	5.4000	5.2500	5.2500	+2.941%	28	338	+252.381%
2025-09-26	4.8800	5.1000	4.8800	5.1000	+6.250%	37	340	+262.745%
2025-09-25	5.0000	5.0000	4.8000	4.8000	-11.111%	14	349	+285.417%
2025-09-24	5.5000	5.5500	5.3500	5.4000	-6.897%	220	348	+242.593%
2025-09-23	6.0000	6.0000	5.8000	5.8000	-3.333%	26	152	+218.966%
2025-09-19	6.0000	6.0000	6.0000	6.0000	-6.250%	5	176	+208.333%
2025-09-18	6.8000	6.8000	6.3500	6.4000	-7.914%	24	179	+189.063%
2025-09-16	6.9500	6.9500	6.9500	6.9500	+5.303%	30	178	+166.187%
2025-09-15	6.6000	6.6000	6.6000	6.6000	-4.348%	2	200	+180.303%
2025-09-12	7.0000	7.0000	6.9000	6.9000	-8.000%	10	200	+168.116%
2025-09-11	7.9000	7.9000	7.5000	7.5000	+3.022%	12	195	+146.667%
2025-09-10	7.2800	7.2800	7.2800	7.2800	+0.971%	5	194	+154.121%
2025-09-09	7.1300	7.2100	7.1300	7.2100	+3.000%	2	189	+156.588%
2025-09-05	7.0000	7.0000	7.0000	7.0000	-9.091%	30	189	+164.286%
2025-08-25	7.7500	7.7500	7.7000	7.7000	-11.494%	2	159	+140.260%
2025-08-22	8.7000	8.7000	8.7000	8.7000	-1.136%	1	158	+112.644%
2025-08-20	8.8300	8.8300	8.8000	8.8000	+4.142%	2	159	+110.227%
2025-08-15	8.4500	8.4500	8.4500	8.4500	+7.643%	2	160	+118.935%
2025-08-14	7.6900	7.8500	7.6900	7.8500	+10.563%	3	161	+135.669%
2025-08-12	7.2500	7.3700	7.1000	7.1000	+3.650%	3	163	+160.563%
2025-08-08	6.8500	6.8500	6.8500	6.8500	+8.558%	1	164	+170.073%
2025-08-07	6.2100	6.3100	6.2100	6.3100	-5.397%	2	164	+193.185%
2025-08-06	6.6700	6.8500	6.5200	6.6700	+2.932%	14	163	+177.361%
2025-08-05	6.5700	6.8000	6.4800	6.4800	+6.931%	3	163	+185.494%
2025-08-04	5.8600	6.0600	5.8600	6.0600	+5.391%	2	162	+205.281%
2025-08-01	5.6100	5.7500	5.6100	5.7500	-6.807%	2	162	+221.739%
2025-07-31	6.0500	6.1700	6.0500	6.1700	-18.816%	2	162	+199.838%
2025-07-30	7.5100	7.6000	7.5100	7.6000	-0.524%	2	162	+143.421%
2025-07-29	7.6000	7.6400	7.6000	7.6400	-3.535%	2	163	+142.147%
2025-07-25	7.9200	7.9200	7.9200	7.9200	-12.000%	1	163	+133.586%
2025-07-24	9.0000	9.0000	9.0000	9.0000	+9.091%	3	162	+105.556%
2025-07-22	8.0000	8.2500	8.0000	8.2500	+7.843%	3	165	+124.242%
2025-07-21	7.6500	7.6500	7.6500	7.6500	-7.385%	100	165	+141.830%
2025-07-18	8.2000	8.2600	8.2000	8.2600	+11.622%	2	65	+123.971%
2025-07-15	7.8000	7.9200	7.4000	7.4000	-5.128%	7	66	+150.000%
2025-07-14	7.7500	8.2000	7.7500	7.8000	-8.772%	6	61	+137.179%
2025-07-10	8.4900	8.5500	8.4900	8.5500	+6.211%	2	56	+116.374%
2025-07-09	7.8100	8.0500	7.8100	8.0500	+2.679%	2	57	+129.814%
2025-07-08	7.6700	7.8400	7.6700	7.8400	+5.946%	2	57	+135.969%
2025-07-07	7.4000	7.4000	7.4000	7.4000	-5.128%	8	57	+150.000%
2025-07-03	7.7000	7.8600	7.7000	7.8000	+0.775%	3	57	+137.179%
2025-07-02	7.6000	7.7400	7.6000	7.7400	+10.571%	2	57	+139.018%
2025-06-30	6.8300	7.1700	6.8300	7.0000	0.000%	4	56	+164.286%
2025-06-27	7.0400	7.3000	7.0000	7.0000	-4.891%	3	57	+164.286%
2025-06-26	7.0900	7.3600	7.0900	7.3600	+3.662%	2	56	+151.359%
2025-06-25	7.1200	7.3600	7.1000	7.1000	-5.459%	5	56	+160.563%
2025-06-23	7.2900	7.5100	7.2900	7.5100	-1.830%	2	56	+146.338%
2025-06-20	7.3500	7.6500	7.3500	7.6500	-0.261%	4	56	+141.830%
2025-06-18	7.3400	7.6700	7.3400	7.6700	-8.473%	2	56	+141.199%
2025-06-17	8.1300	8.3800	8.1300	8.3800	-1.412%	2	56	+120.764%
2025-06-16	8.8000	9.0400	8.5000	8.5000	-12.190%	3	55	+117.647%
2025-06-13	9.4300	9.6800	9.4300	9.6800	-2.123%	4	55	+91.116%
2025-06-12	9.5100	9.8900	9.5100	9.8900	+3.452%	2	55	+87.058%
2025-06-10	9.3000	9.5600	9.3000	9.5600	+3.240%	2	54	+93.515%
2025-06-09	8.9400	9.2600	8.9400	9.2600	+5.227%	2	53	+99.784%
2025-06-05	8.4800	8.8000	8.4800	8.8000	+1.266%	2	53	+110.227%
2025-06-04	8.4000	8.6900	8.4000	8.6900	+1.637%	2	53	+112.888%
2025-06-03	8.2200	8.5500	8.2200	8.5500	-2.730%	2	53	+116.374%
2025-06-02	8.4800	8.7900	8.4800	8.7900	+6.675%	2	53	+110.466%
2025-05-30	8.1400	8.2400	8.1400	8.2400	-1.080%	4	53	+124.515%
2025-05-29	8.0700	8.3300	8.0700	8.3300	+24.328%	2	53	+122.089%
2025-05-15	6.7000	6.7000	6.7000	6.7000	-2.899%	12	53	+176.119%
2025-05-14	6.9000	6.9000	6.9000	6.9000	-11.765%	1	41	+168.116%
2025-05-08	7.8200	7.8200	7.8200	7.8200	-5.897%	3	41	+136.573%
2025-05-07	8.3000	8.3100	8.3000	8.3100	-5.568%	8	41	+122.623%
2025-05-06	8.8000	8.8000	8.8000	8.8000	-36.599%	13	37	+110.227%
2025-04-08	13.8800	13.8800	13.8800	13.8800	-21.935%	17	24	+33.285%
2025-03-21	17.7800	17.7800	17.7800	17.7800	+6.467%	34	26	+4.049%
2025-02-28	16.7000	16.7000	16.7000	16.7000	+25.564%	8	9	+10.778%
2025-02-10	13.3000	13.3000	13.3000	13.3000	-17.647%	2	9	+39.098%
2025-02-06	16.1500	16.1500	16.1500	16.1500	-3.582%	4	7	+14.551%
2025-02-03	16.7500	16.7500	16.7500	16.7500	+11.667%	1	3	+10.448%
2025-01-17	15.0000	15.0000	15.0000	15.0000	0.000%	4	2	+23.333%