Dark

BMY20270617C50
BMY Jun 17 2027 50.00 Call (BMY270617C00050000)
option OPRA

EOD

Jul 20, 2026

13.40-5.501%(-0.78)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	13.4000	13.4000	13.4000	13.4000	-5.501%	1	297	0.000%
2026-07-17	13.7200	14.1800	13.7200	14.1800	+19.160%	4	296	-5.501%
2026-07-14	11.9000	11.9000	11.9000	11.9000	+11.111%	2	292	+12.605%
2026-06-29	10.7100	10.7100	10.7100	10.7100	+33.043%	25	292	+25.117%
2026-06-18	8.0500	8.1300	8.0500	8.0500	-15.352%	112	386	+66.460%
2026-06-17	9.5100	9.5100	9.5100	9.5100	-0.731%	2	386	+40.904%
2026-06-16	9.6700	9.6700	9.5800	9.5800	-8.762%	3	388	+39.875%
2026-06-08	10.5000	10.5000	10.5000	10.5000	-6.250%	2	387	+27.619%
2026-06-05	11.2000	11.2000	11.2000	11.2000	+24.444%	4	385	+19.643%
2026-06-02	9.0000	9.0000	9.0000	9.0000	-2.174%	10	383	+48.889%
2026-06-01	9.3000	9.3000	9.2000	9.2000	-15.051%	12	393	+45.652%
2026-05-28	10.9000	10.9000	10.8300	10.8300	-15.059%	6	391	+23.730%
2026-05-22	12.7400	12.7500	12.7400	12.7500	+2.000%	8	383	+5.098%
2026-05-21	12.5000	12.5000	12.5000	12.5000	+12.007%	2	385	+7.200%
2026-05-18	11.1600	11.1600	11.1600	11.1600	+2.857%	2	385	+20.072%
2026-05-05	10.8500	10.8500	10.8500	10.8500	-9.053%	10	383	+23.502%
2026-05-01	11.9300	11.9300	11.9300	11.9300	-12.920%	3	373	+12.322%
2026-04-30	13.7000	13.7000	13.7000	13.7000	+5.385%	2	373	-2.190%
2026-04-02	13.0000	13.0000	13.0000	13.0000	+1.961%	4	375	+3.077%
2026-03-27	12.7500	12.7500	12.7500	12.7500	+15.804%	1	375	+5.098%
2026-03-24	11.0100	11.0100	11.0100	11.0100	-1.696%	1	376	+21.708%
2026-03-20	11.2000	11.2000	11.2000	11.2000	-13.514%	1	375	+19.643%
2026-03-11	12.9500	12.9500	12.9500	12.9500	-2.632%	1	375	+3.475%
2026-03-10	13.3000	13.3000	13.3000	13.3000	-9.029%	2	374	+0.752%
2026-03-04	14.6200	14.6200	14.6200	14.6200	-1.083%	12	374	-8.345%
2026-02-27	14.7800	14.7800	14.7800	14.7800	+2.284%	1	386	-9.337%
2026-02-24	14.4500	14.4500	14.4500	14.4500	+7.675%	1	385	-7.266%
2026-02-20	13.2600	13.5100	13.2600	13.4200	+4.844%	85	385	-0.149%
2026-02-13	12.8000	12.8000	12.8000	12.8000	-3.030%	1	336	+4.688%
2026-02-12	13.2000	13.2000	13.2000	13.2000	+2.884%	1	336	+1.515%
2026-02-11	13.1000	13.1500	12.8300	12.8300	-4.254%	102	337	+4.443%
2026-02-09	13.4000	13.4000	13.4000	13.4000	+3.077%	1	308	0.000%
2026-02-06	13.0000	13.0000	13.0000	13.0000	+42.388%	1	307	+3.077%
2026-01-30	9.1300	9.1300	9.1300	9.1300	-6.263%	25	308	+46.769%
2026-01-22	9.7400	9.7400	9.7400	9.7400	+0.412%	45	314	+37.577%
2026-01-16	9.7000	9.7000	9.7000	9.7000	-8.057%	4	359	+38.144%
2026-01-15	10.5500	10.5500	10.5500	10.5500	-5.381%	25	359	+27.014%
2026-01-14	10.8500	11.1500	10.8500	11.1500	+1.364%	16	334	+20.179%
2026-01-08	11.0000	11.0000	11.0000	11.0000	+0.917%	1	334	+21.818%
2026-01-07	10.4900	10.9000	10.4900	10.9000	+28.235%	26	333	+22.936%
2026-01-05	8.5000	8.5000	8.5000	8.5000	-3.299%	1	313	+57.647%
2025-12-30	8.7900	8.7900	8.7900	8.7900	+2.927%	20	313	+52.446%
2025-12-29	8.7100	8.7100	8.5400	8.5400	-9.342%	20	333	+56.909%
2025-12-26	9.4200	9.4200	9.4200	9.4200	+3.744%	5	314	+42.251%
2025-12-24	8.9500	9.0800	8.9500	9.0800	-2.366%	5	322	+47.577%
2025-12-22	9.7500	9.7500	9.3000	9.3000	+10.059%	2	322	+44.086%
2025-12-15	8.3000	8.8000	8.3000	8.4500	+11.184%	3	322	+58.580%
2025-12-12	7.5000	7.9000	7.5000	7.6000	+10.626%	18	323	+76.316%
2025-12-11	6.8700	6.8700	6.8700	6.8700	-0.435%	2	325	+95.051%
2025-12-10	6.9000	6.9000	6.9000	6.9000	+1.471%	1	325	+94.203%
2025-12-09	6.8000	6.8000	6.8000	6.8000	-8.356%	1	325	+97.059%
2025-12-08	7.6900	7.6900	7.4200	7.4200	-1.067%	2	325	+80.593%
2025-12-04	7.7500	7.7500	7.4500	7.5000	+13.636%	12	325	+78.667%
2025-12-03	6.6000	6.6000	6.6000	6.6000	+17.857%	1	320	+103.030%
2025-12-02	5.6000	5.6000	5.6000	5.6000	-6.198%	1	320	+139.286%
2025-11-28	5.9700	5.9700	5.9700	5.9700	+2.931%	4	320	+124.456%
2025-11-25	5.8000	5.8000	5.8000	5.8000	+36.150%	20	316	+131.034%
2025-11-20	4.2800	4.2800	4.2600	4.2600	-7.991%	2	336	+214.554%
2025-11-19	4.9600	4.9600	4.6300	4.6300	-13.619%	52	337	+189.417%
2025-11-18	5.3000	5.3600	5.3000	5.3600	-16.250%	50	357	+150.000%
2025-11-13	6.3000	6.4000	6.3000	6.4000	+1.587%	22	308	+109.375%
2025-11-12	5.8000	6.3000	5.8000	6.3000	+21.622%	4	308	+112.698%
2025-11-11	5.1000	5.1800	5.1000	5.1800	+10.213%	11	311	+158.687%
2025-11-07	4.7000	4.7000	4.3000	4.7000	-1.053%	3	311	+185.106%
2025-10-31	4.6000	4.7500	4.6000	4.7500	+7.955%	9	312	+182.105%
2025-10-30	4.4000	4.4000	4.4000	4.4000	+25.000%	1	317	+204.545%
2025-10-29	3.5200	3.5200	3.5200	3.5200	+3.529%	3	318	+280.682%
2025-10-28	3.4600	3.4600	3.4000	3.4000	-19.048%	3	316	+294.118%
2025-10-23	3.9500	4.2000	3.7100	4.2000	+10.526%	5	316	+219.048%
2025-10-17	3.8500	3.8500	3.8000	3.8000	0.000%	3	315	+252.632%
2025-10-10	4.0900	4.0900	3.8000	3.8000	-10.588%	4	317	+252.632%
2025-10-07	4.4000	4.4000	4.2000	4.2500	-2.299%	15	317	+215.294%
2025-10-06	4.3400	4.3500	4.3400	4.3500	-0.458%	5	317	+208.046%
2025-10-03	4.3700	4.3700	4.3700	4.3700	-20.545%	1	312	+206.636%
2025-10-01	5.5000	5.5000	5.5000	5.5000	+69.231%	1	311	+143.636%
2025-09-26	3.3000	3.3000	3.2500	3.2500	-37.500%	31	311	+312.308%
2025-09-10	5.2000	5.2000	5.2000	5.2000	-0.192%	1	281	+157.692%
2025-09-09	5.0000	5.2100	5.0000	5.2100	+11.087%	8	281	+157.198%
2025-09-08	4.5000	4.6900	4.5000	4.6900	-6.200%	10	281	+185.714%
2025-09-05	5.0000	5.0000	5.0000	5.0000	+2.041%	1	277	+168.000%
2025-09-04	5.3000	5.3000	4.9000	4.9000	-17.923%	3	278	+173.469%
2025-08-21	5.8500	5.9700	5.8500	5.9700	-8.154%	2	277	+124.456%
2025-08-20	6.5000	6.5000	6.5000	6.5000	+10.169%	1	278	+106.154%
2025-08-15	5.9000	5.9000	5.9000	5.9000	+9.665%	2	278	+127.119%
2025-08-14	5.3800	5.3800	5.3800	5.3800	-4.779%	45	280	+149.071%
2025-08-13	5.5200	5.6500	5.5200	5.6500	+15.542%	2	280	+137.168%
2025-08-11	4.8100	4.8900	4.8100	4.8900	-0.811%	2	281	+174.029%
2025-08-08	4.7400	4.9300	4.7400	4.9300	+10.787%	2	281	+171.805%
2025-08-06	4.7300	4.8800	4.4000	4.4500	-7.292%	13	282	+201.124%
2025-08-05	4.4600	4.8000	4.4600	4.8000	+13.744%	3	279	+179.167%
2025-08-04	4.1500	4.2200	4.1500	4.2200	+8.205%	2	280	+217.536%
2025-07-31	4.0700	4.2000	3.9000	3.9000	-27.644%	52	280	+243.590%
2025-07-30	5.2600	5.4900	5.2600	5.3900	-2.708%	8	279	+148.609%
2025-07-29	5.3200	5.5400	5.2700	5.5400	-6.102%	6	275	+141.877%
2025-07-28	5.8500	5.9000	5.8500	5.9000	-11.809%	12	272	+127.119%
2025-07-24	6.6700	6.6900	6.6700	6.6900	+1.364%	2	270	+100.299%
2025-07-23	6.6000	6.6000	6.6000	6.6000	+8.197%	10	269	+103.030%
2025-07-22	6.1000	6.1000	6.1000	6.1000	+9.319%	1	269	+119.672%
2025-07-21	5.4500	5.5800	5.4500	5.5800	-4.124%	102	269	+140.143%
2025-07-18	5.7500	5.8200	5.7500	5.8200	+1.748%	2	238	+130.241%
2025-07-16	5.5400	5.7200	5.5400	5.7200	-5.766%	3	238	+134.266%
2025-07-14	5.8000	6.0700	5.8000	6.0700	+14.313%	4	239	+120.758%
2025-07-11	5.3100	5.3100	5.3100	5.3100	-8.606%	15	237	+152.354%
2025-07-09	5.6200	5.8100	5.6200	5.8100	-0.684%	2	222	+130.637%
2025-07-08	5.8500	5.8500	5.8500	5.8500	+7.934%	2	222	+129.060%
2025-07-07	5.2300	5.4200	5.2300	5.4200	-5.575%	2	220	+147.232%
2025-07-03	5.5000	5.7400	5.5000	5.7400	+1.413%	2	221	+133.449%
2025-07-02	5.4100	5.6600	5.4100	5.6600	+5.794%	2	221	+136.749%
2025-07-01	4.8500	5.3500	4.8500	5.3500	+9.184%	3	223	+150.467%
2025-06-30	4.8000	5.1300	4.8000	4.9000	+1.871%	6	222	+173.469%
2025-06-27	5.0100	5.3400	4.8100	4.8100	-10.261%	7	221	+178.586%
2025-06-26	5.0500	5.3600	5.0500	5.3600	+3.077%	2	220	+150.000%
2025-06-25	5.0200	5.2200	5.0200	5.2000	-3.704%	6	220	+157.692%
2025-06-23	5.2200	5.5100	5.2200	5.4000	-3.743%	42	220	+148.148%
2025-06-20	5.3800	5.6100	5.3800	5.6100	+2.559%	4	180	+138.859%
2025-06-18	5.2500	5.4700	5.2500	5.4700	-11.489%	2	179	+144.973%
2025-06-17	5.9000	6.1800	5.9000	6.1800	-0.323%	2	179	+116.828%
2025-06-16	6.5100	6.7000	6.2000	6.2000	-16.103%	12	179	+116.129%
2025-06-13	7.0200	7.3900	7.0200	7.3900	+0.271%	4	169	+81.326%
2025-06-12	7.0800	7.3700	7.0800	7.3700	-5.634%	2	169	+81.818%
2025-06-11	7.6200	7.8100	7.6200	7.8100	+8.472%	2	169	+71.575%
2025-06-10	6.8000	7.2000	6.8000	7.2000	+7.946%	22	169	+86.111%
2025-06-09	6.6100	6.9700	6.6100	6.6700	+0.603%	22	169	+100.900%
2025-06-06	6.3800	6.6300	6.3800	6.6300	+2.000%	4	149	+102.112%
2025-06-05	6.2000	6.5000	6.2000	6.5000	+0.464%	2	149	+106.154%
2025-06-04	6.2000	6.4700	6.2000	6.4700	-1.970%	2	149	+107.110%
2025-06-03	6.6000	6.6000	6.6000	6.6000	+2.326%	10	149	+103.030%
2025-06-02	6.1000	6.4500	6.1000	6.4500	+4.200%	4	139	+107.752%
2025-05-29	5.9000	6.1900	5.9000	6.1900	+2.653%	2	138	+116.478%
2025-05-28	5.6600	6.0300	5.6600	6.0300	0.000%	2	138	+122.222%
2025-05-27	5.6500	6.0300	5.6500	6.0300	+3.431%	2	138	+122.222%
2025-05-22	5.6700	5.8300	5.6700	5.8300	+4.480%	2	138	+129.846%
2025-05-16	5.3900	5.5800	5.3900	5.5800	+8.772%	4	136	+140.143%
2025-05-15	5.1300	5.1300	5.1300	5.1300	-12.158%	1	136	+161.209%
2025-05-13	5.8400	5.8400	5.8400	5.8400	-0.680%	2	135	+129.452%
2025-05-12	5.7500	5.8800	5.7500	5.8800	+6.909%	2	133	+127.891%
2025-05-09	5.7300	5.7300	5.5000	5.5000	-10.569%	42	133	+143.636%
2025-05-07	6.1000	6.1500	6.1000	6.1500	-1.757%	20	114	+117.886%
2025-05-06	6.5600	6.8600	6.2000	6.2600	-12.570%	4	94	+114.058%
2025-04-29	7.1600	7.1700	7.1600	7.1600	+12.579%	10	94	+87.151%
2025-04-28	6.3600	6.3600	6.3600	6.3600	-3.782%	1	84	+110.692%
2025-04-23	7.0000	7.0000	6.5000	6.6100	-50.672%	51	84	+102.723%
2025-03-26	13.4000	13.4000	13.4000	13.4000	+0.752%	1	105	0.000%
2025-02-25	13.3000	13.3000	13.3000	13.3000	+11.297%	2	106	+0.752%
2025-02-24	11.9500	11.9500	11.9500	11.9500	+19.500%	2	106	+12.134%
2025-02-14	10.0000	10.0000	10.0000	10.0000	-9.502%	100	54	+34.000%
2025-02-10	11.0500	11.0500	11.0400	11.0500	-12.992%	50	54	+21.267%
2025-02-06	12.7000	12.7000	12.7000	12.7000	-6.273%	4	5	+5.512%
2025-01-24	13.5500	13.5500	13.5500	13.5500	0.000%	2	1	-1.107%