Dark

BMY20270617C55
BMY Jun 17 2027 55.00 Call (BMY270617C00055000)
option OPRA

EOD

Jul 20, 2026

10.74+2.383%(+0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	10.7400	10.7400	10.7400	10.7400	+2.383%	1	348	0.000%
2026-07-17	11.0000	11.0000	10.2700	10.4900	+8.705%	6	348	+2.383%
2026-07-16	9.6500	9.6500	9.6500	9.6500	+10.286%	1	352	+11.295%
2026-07-15	9.0000	9.0000	8.7500	8.7500	+2.941%	14	353	+22.743%
2026-07-14	8.5000	8.5000	8.5000	8.5000	+1.796%	1	353	+26.353%
2026-07-08	8.3500	8.3500	8.3500	8.3500	+3.086%	3	352	+28.623%
2026-07-02	8.0000	8.2000	8.0000	8.1000	+15.549%	33	364	+32.593%
2026-07-01	7.0100	7.0100	7.0100	7.0100	-14.512%	1	364	+53.210%
2026-06-30	7.8500	8.2000	7.8500	8.2000	+7.895%	18	364	+30.976%
2026-06-29	8.0000	8.0000	7.6000	7.6000	0.000%	2	348	+41.316%
2026-06-26	7.6000	7.6500	7.6000	7.6000	+13.772%	4	347	+41.316%
2026-06-25	6.6800	6.6800	6.6800	6.6800	+6.880%	1	347	+60.778%
2026-06-23	6.6000	6.6500	6.2500	6.2500	+1.626%	3	346	+71.840%
2026-06-22	6.1500	6.1500	6.1000	6.1500	+6.034%	59	346	+74.634%
2026-06-18	5.9000	5.9000	5.6500	5.8000	-16.427%	10	349	+85.172%
2026-06-17	6.8300	6.9400	6.7900	6.9400	-7.467%	6	349	+54.755%
2026-06-15	7.5000	7.5000	7.5000	7.5000	-1.961%	3	350	+43.200%
2026-06-11	7.6500	7.6500	7.6500	7.6500	+14.179%	1	353	+40.392%
2026-06-08	7.5000	7.5000	6.7000	6.7000	-20.238%	46	353	+60.299%
2026-06-05	8.4400	8.4400	8.4000	8.4000	+29.231%	2	379	+27.857%
2026-06-02	6.5000	6.5000	6.5000	6.5000	-4.412%	3	379	+65.231%
2026-06-01	7.9000	7.9000	6.8000	6.8000	-10.995%	16	376	+57.941%
2026-05-28	7.6400	7.6400	7.6400	7.6400	-11.163%	1	361	+40.576%
2026-05-27	8.6000	8.6000	8.6000	8.6000	-16.261%	1	361	+24.884%
2026-05-22	10.2700	10.2700	10.2700	10.2700	+14.238%	6	366	+4.576%
2026-05-21	8.9900	8.9900	8.9900	8.9900	+3.931%	1	365	+19.466%
2026-05-19	8.6500	8.6500	8.6500	8.6500	+5.488%	1	365	+24.162%
2026-05-18	8.2000	8.2000	8.2000	8.2000	+3.145%	5	364	+30.976%
2026-05-15	7.4500	7.9500	7.4500	7.9500	+3.247%	14	364	+35.094%
2026-05-14	7.9100	7.9100	7.7000	7.7000	+1.987%	19	351	+39.481%
2026-05-13	7.5000	7.5500	7.5000	7.5500	-1.436%	32	272	+42.252%
2026-05-12	7.6000	8.0000	7.3300	7.6600	+8.652%	42	272	+40.209%
2026-05-11	7.5300	7.5500	7.0500	7.0500	-7.843%	11	272	+52.340%
2026-05-08	7.6500	7.6500	7.6500	7.6500	+2.000%	1	261	+40.392%
2026-05-07	7.2500	7.5000	7.2000	7.5000	-6.948%	37	261	+43.200%
2026-05-06	8.1000	8.1000	7.7000	8.0600	-0.494%	20	244	+33.251%
2026-05-05	8.1000	8.1000	8.0000	8.1000	-0.613%	50	237	+32.593%
2026-05-04	8.1500	8.1500	8.1500	8.1500	-20.874%	13	188	+31.779%
2026-04-30	10.3000	10.3000	10.3000	10.3000	+16.913%	4	175	+4.272%
2026-04-15	8.6700	8.8100	8.6700	8.8100	-9.918%	4	171	+21.907%
2026-03-26	9.1600	9.7800	9.1600	9.7800	+19.268%	5	171	+9.816%
2026-03-20	8.2000	8.2000	8.2000	8.2000	-10.383%	1	173	+30.976%
2026-03-19	9.1500	9.1500	9.1500	9.1500	-6.154%	10	173	+17.377%
2026-03-18	9.7500	9.7500	9.7500	9.7500	+1.141%	2	167	+10.154%
2026-03-12	9.6400	9.6400	9.6400	9.6400	-2.528%	24	167	+11.411%
2026-03-09	9.8900	9.8900	9.8900	9.8900	+2.807%	1	191	+8.595%
2026-03-06	9.6200	9.6200	9.6200	9.6200	-7.053%	3	191	+11.642%
2026-03-05	10.3500	10.3500	10.3500	10.3500	-11.915%	1	191	+3.768%
2026-03-02	11.8000	11.8000	11.7500	11.7500	+3.982%	11	190	-8.596%
2026-02-24	11.2500	11.3000	11.2500	11.3000	-5.833%	24	190	-4.956%
2026-02-06	10.5000	12.0000	10.5000	12.0000	+20.000%	13	166	-10.500%
2026-02-05	9.5500	10.0500	8.5300	10.0000	+14.943%	23	169	+7.400%
2026-02-04	8.0000	8.7000	8.0000	8.7000	+18.367%	11	183	+23.448%
2026-02-03	7.5900	7.6300	7.3500	7.3500	0.000%	12	187	+46.122%
2026-01-27	7.1700	7.3500	7.1700	7.3500	+8.088%	6	183	+46.122%
2026-01-22	6.8000	6.8000	6.8000	6.8000	-2.857%	1	184	+57.941%
2026-01-20	7.2000	7.2000	6.4900	7.0000	-5.405%	27	184	+53.429%
2026-01-16	8.0000	8.0000	7.4000	7.4000	-7.500%	12	171	+45.135%
2026-01-15	7.8000	8.0000	7.2500	8.0000	-3.614%	17	171	+34.250%
2026-01-14	8.2500	8.3000	8.2500	8.3000	+3.106%	2	159	+29.398%
2026-01-13	8.1000	8.1000	8.0500	8.0500	+4.410%	6	160	+33.416%
2026-01-12	7.6500	7.7100	7.6500	7.7100	+0.130%	6	165	+39.300%
2026-01-09	7.7000	7.7000	7.7000	7.7000	-4.938%	2	163	+39.481%
2026-01-08	8.1600	8.1600	7.6500	8.1000	+16.547%	10	161	+32.593%
2026-01-07	6.9500	6.9500	6.9500	6.9500	+20.242%	2	153	+54.532%
2026-01-05	5.5500	5.7800	5.5500	5.7800	-8.254%	29	182	+85.813%
2026-01-02	6.3000	6.3000	6.3000	6.3000	0.000%	1	182	+70.476%
2025-12-31	6.3000	6.3000	6.3000	6.3000	-3.077%	1	183	+70.476%
2025-12-29	6.5700	6.6600	6.5000	6.5000	-2.549%	16	183	+65.231%
2025-12-26	6.9200	6.9200	6.6700	6.6700	+0.908%	19	173	+61.019%
2025-12-24	6.5500	6.6100	6.5500	6.6100	+0.152%	4	172	+62.481%
2025-12-23	6.6000	6.6000	6.6000	6.6000	+8.197%	1	172	+62.727%
2025-12-18	6.3000	6.3000	6.1000	6.1000	-6.154%	3	171	+76.066%
2025-12-17	6.6400	6.6400	6.3000	6.5000	+3.175%	3	169	+65.231%
2025-12-16	6.3000	6.3000	6.3000	6.3000	-3.077%	8	168	+70.476%
2025-12-15	6.1000	6.5000	6.0000	6.5000	+17.541%	25	168	+65.231%
2025-12-12	5.5300	5.5300	5.5300	5.5300	+0.363%	2	153	+94.213%
2025-12-08	5.5100	5.5100	5.5100	5.5100	+13.608%	2	152	+94.918%
2025-12-03	4.8500	4.8500	4.8500	4.8500	+19.165%	3	150	+121.443%
2025-12-01	4.0700	4.0700	4.0700	4.0700	+27.188%	1	150	+163.882%
2025-11-20	3.2000	3.2000	3.2000	3.2000	-30.736%	1	149	+235.625%
2025-11-13	4.6200	4.6200	4.6200	4.6200	+20.000%	1	149	+132.468%
2025-11-11	3.5000	3.8500	3.5000	3.8500	+22.222%	7	149	+178.961%
2025-10-31	3.1100	3.1500	3.1100	3.1500	-1.563%	4	156	+240.952%
2025-10-30	2.6700	3.2000	2.6700	3.2000	+42.222%	83	157	+235.625%
2025-10-29	2.2500	2.2500	2.2500	2.2500	+0.897%	2	148	+377.333%
2025-10-28	2.2300	2.2300	2.2300	2.2300	-14.231%	30	148	+381.614%
2025-10-27	2.3600	2.6000	2.3600	2.6000	-5.455%	2	117	+313.077%
2025-10-24	2.7500	2.7500	2.7500	2.7500	0.000%	1	117	+290.545%
2025-10-20	2.7500	2.7500	2.7500	2.7500	+2.996%	1	117	+290.545%
2025-10-17	2.6700	2.6700	2.6700	2.6700	-12.459%	1	116	+302.247%
2025-10-09	3.0500	3.0500	3.0500	3.0500	+5.172%	1	115	+252.131%
2025-10-08	2.9000	2.9000	2.9000	2.9000	+2.113%	1	115	+270.345%
2025-10-07	2.8400	2.8400	2.8400	2.8400	-7.792%	22	93	+278.169%
2025-10-03	3.0800	3.0800	3.0800	3.0800	-23.000%	21	93	+248.701%
2025-10-01	3.4000	4.0000	3.4000	4.0000	+81.818%	96	72	+168.500%
2025-09-26	2.2000	2.2000	2.2000	2.2000	-21.429%	24	160	+388.182%
2025-09-19	2.9000	2.9000	2.8000	2.8000	-3.780%	6	144	+283.571%
2025-09-18	2.9700	2.9700	2.9100	2.9100	-4.590%	40	138	+269.072%
2025-09-17	3.0500	3.0500	3.0500	3.0500	-7.576%	30	98	+252.131%
2025-09-15	3.3000	3.3000	3.3000	3.3000	-5.714%	30	68	+225.455%
2025-09-10	3.5000	3.5000	3.5000	3.5000	-5.405%	1	68	+206.857%
2025-09-04	3.6500	3.7000	3.6500	3.7000	-3.896%	3	67	+190.270%
2025-09-03	3.8500	3.8500	3.8500	3.8500	+4.620%	1	69	+178.961%
2025-09-02	3.6500	3.6800	3.6500	3.6800	-15.982%	3	69	+191.848%
2025-08-20	4.3800	4.3800	4.3800	4.3800	+8.955%	1	68	+145.205%
2025-08-14	3.9100	4.0300	3.9100	4.0200	+22.188%	4	68	+167.164%
2025-08-06	3.4000	3.4000	3.1700	3.2900	-1.791%	9	67	+226.444%
2025-08-05	3.3100	3.3500	3.3100	3.3500	+20.939%	2	64	+220.597%
2025-08-01	2.7300	2.7700	2.7300	2.7700	+6.538%	53	64	+287.726%
2025-07-31	2.8000	2.8000	2.6000	2.6000	-31.034%	2	108	+313.077%
2025-07-30	3.6100	3.7700	3.6100	3.7700	-3.333%	2	107	+184.881%
2025-07-21	3.7600	3.9000	3.7600	3.9000	-8.235%	2	106	+175.385%
2025-07-18	4.1000	4.2500	4.1000	4.2500	+4.680%	2	105	+152.706%
2025-07-16	4.0600	4.0600	4.0600	4.0600	-3.333%	2	104	+164.532%
2025-07-14	4.2000	4.2000	4.2000	4.2000	+4.218%	2	104	+155.714%
2025-07-09	3.8600	4.0300	3.8600	4.0300	+5.497%	2	104	+166.501%
2025-07-07	3.7500	3.8200	3.4900	3.8200	-3.291%	3	103	+181.152%
2025-07-03	3.7600	3.9500	3.7600	3.9500	+5.053%	2	102	+171.899%
2025-07-02	3.7800	3.9500	3.7600	3.7600	+6.818%	5	102	+185.638%
2025-07-01	3.3700	3.5200	3.3700	3.5200	+2.029%	2	101	+205.114%
2025-06-30	3.3000	3.4500	3.3000	3.4500	-8.488%	2	101	+211.304%
2025-06-27	3.4500	3.7700	3.4500	3.7700	+0.266%	2	100	+184.881%
2025-06-25	3.5000	3.7600	3.5000	3.7600	-4.082%	2	99	+185.638%
2025-06-24	3.9200	3.9200	3.9200	3.9200	-0.759%	1	99	+173.980%
2025-06-20	3.7800	3.9500	3.7800	3.9500	-0.754%	4	99	+171.899%
2025-06-18	3.7100	3.9800	3.7100	3.9800	-10.962%	2	98	+169.849%
2025-06-17	4.1200	4.4700	4.1200	4.4700	-19.022%	2	98	+140.268%
2025-06-13	5.1800	5.5200	5.1800	5.5200	0.000%	4	97	+94.565%
2025-06-12	5.3000	5.5200	5.3000	5.5200	+3.759%	2	97	+94.565%
2025-06-10	5.0700	5.3600	5.0700	5.3200	+3.704%	9	97	+101.880%
2025-06-09	4.8200	5.1300	4.8200	5.1300	+3.427%	2	91	+109.357%
2025-06-06	4.6000	4.9600	4.6000	4.9600	+4.641%	4	91	+116.532%
2025-06-05	4.4500	4.7400	4.4500	4.7400	+0.211%	2	91	+126.582%
2025-06-04	4.4000	4.7300	4.4000	4.7300	+3.728%	2	89	+127.061%
2025-06-03	4.3000	4.5600	4.3000	4.5600	-4.802%	2	89	+135.526%
2025-06-02	4.4000	4.7900	4.4000	4.7900	+7.883%	2	89	+124.217%
2025-05-30	4.2100	4.4400	4.2100	4.4400	+3.256%	4	89	+141.892%
2025-05-28	4.1100	4.3000	4.1100	4.3000	-2.273%	2	89	+149.767%
2025-05-27	4.1100	4.4000	4.1100	4.4000	+10.000%	2	89	+144.091%
2025-05-23	4.0000	4.0000	4.0000	4.0000	-6.542%	2	88	+168.500%
2025-05-22	3.8500	4.2800	3.8500	4.2800	-4.464%	2	88	+150.935%
2025-05-20	4.5500	4.7700	4.4800	4.4800	+8.213%	3	88	+139.732%
2025-05-19	3.8800	4.1400	3.8800	4.1400	+1.970%	3	88	+159.420%
2025-05-16	3.6500	4.0600	3.6500	4.0600	+12.778%	4	87	+164.532%
2025-05-15	3.2200	3.6000	3.2200	3.6000	-4.509%	5	87	+198.333%
2025-05-14	3.5600	3.7700	3.5600	3.7700	-6.219%	2	88	+184.881%
2025-05-08	4.0200	4.0200	4.0200	4.0200	-19.600%	3	88	+167.164%
2025-05-06	5.0000	5.0000	5.0000	5.0000	-6.191%	2	88	+114.800%
2025-05-01	5.1400	5.3300	5.1400	5.3300	-2.202%	2	88	+101.501%
2025-04-30	5.4500	5.4500	5.4500	5.4500	+9.000%	1	88	+97.064%
2025-04-29	4.7500	5.0500	4.7500	5.0000	+9.409%	56	88	+114.800%
2025-04-28	4.5700	4.5700	4.5700	4.5700	+6.279%	1	35	+135.011%
2025-04-25	4.2000	4.7100	4.2000	4.3000	-12.955%	10	34	+149.767%
2025-04-23	4.9400	4.9400	4.9400	4.9400	-8.007%	1	31	+117.409%
2025-04-15	5.3700	5.3700	5.3700	5.3700	-15.433%	1	32	+100.000%
2025-04-14	6.1100	6.3500	6.1100	6.3500	+1.276%	2	33	+69.134%
2025-04-10	6.2700	6.2700	6.2700	6.2700	+4.326%	11	33	+71.292%
2025-04-09	6.4500	6.4500	6.0100	6.0100	-15.352%	12	44	+78.702%
2025-04-07	7.1000	7.1000	7.1000	7.1000	-29.000%	6	32	+51.268%
2025-04-03	10.0000	10.0000	10.0000	10.0000	-15.612%	1	32	+7.400%
2025-03-31	11.8500	11.8500	11.8500	11.8500	+8.716%	3	32	-9.367%
2025-03-26	10.9000	10.9000	10.9000	10.9000	-6.678%	3	33	-1.468%
2025-03-21	11.6800	11.6800	11.6800	11.6800	+6.278%	34	31	-8.048%
2025-03-17	10.9900	10.9900	10.9900	10.9900	-0.543%	2	21	-2.275%
2025-03-14	11.0500	11.0500	11.0500	11.0500	-12.302%	2	21	-2.805%
2025-03-07	12.6000	12.6000	12.6000	12.6000	+13.309%	12	20	-14.762%
2025-03-03	11.1200	11.1200	11.1200	11.1200	+5.403%	2	26	-3.417%
2025-02-25	10.5500	10.5500	10.5500	10.5500	+27.415%	3	26	+1.801%
2025-02-21	8.2800	8.2800	8.2800	8.2800	+7.532%	6	26	+29.710%
2025-02-18	7.9000	7.9000	7.7000	7.7000	+1.316%	3	23	+39.481%
2025-02-14	8.0500	8.0500	7.6000	7.6000	-8.654%	4	20	+41.316%
2025-02-10	8.0000	8.3400	7.7200	8.3200	-20.988%	11	20	+29.087%
2025-01-31	10.5300	10.5300	10.5300	10.5300	+1.056%	2	10	+1.994%
2025-01-29	10.5500	10.5500	10.4200	10.4200	+8.542%	2	9	+3.071%
2025-01-21	9.6000	9.6000	9.6000	9.6000	+1.053%	5	9	+11.875%
2025-01-17	9.5000	9.5000	9.5000	9.5000	0.000%	8	0	+13.053%