Dark

BMY20270617C60
BMY Jun 17 2027 60.00 Call (BMY270617C00060000)
option OPRA

EOD

Jul 20, 2026

7.60-10.588%(-0.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	7.6000	7.6000	7.6000	7.6000	-10.588%	2	1,739	0.000%
2026-07-17	8.5000	8.5000	8.5000	8.5000	+16.438%	12	1,739	-10.588%
2026-07-16	7.0000	7.3000	7.0000	7.3000	+8.148%	4	1,751	+4.110%
2026-07-15	6.7500	6.7500	6.7500	6.7500	0.000%	10	1,750	+12.593%
2026-07-13	6.5000	6.7500	6.4000	6.7500	+20.751%	13	1,760	+12.593%
2026-07-10	5.5300	5.6400	5.5300	5.5900	-2.783%	3	1,760	+35.957%
2026-07-09	6.0000	6.0000	5.7500	5.7500	-3.361%	2	1,761	+32.174%
2026-07-08	5.9500	5.9500	5.9500	5.9500	+8.182%	6	1,760	+27.731%
2026-07-02	5.5000	5.5000	5.5000	5.5000	0.000%	5	1,759	+38.182%
2026-07-01	5.5000	5.5000	5.5000	5.5000	-8.333%	5	1,759	+38.182%
2026-06-30	5.5000	6.0000	5.5000	6.0000	+7.143%	40	1,754	+26.667%
2026-06-29	5.6000	5.6000	5.6000	5.6000	+0.901%	10	1,728	+35.714%
2026-06-26	5.1000	5.5500	5.1000	5.5500	+31.517%	10	1,718	+36.937%
2026-06-24	4.7500	4.7500	4.2200	4.2200	-10.213%	7	1,713	+80.095%
2026-06-23	4.5300	4.7000	4.5300	4.7000	+11.905%	116	1,713	+61.702%
2026-06-22	4.0000	4.3000	4.0000	4.2000	+16.667%	629	1,600	+80.952%
2026-06-18	3.8500	3.8600	3.6000	3.6000	-24.211%	5	1,005	+111.111%
2026-06-17	4.8200	5.0800	4.7500	4.7500	-2.664%	169	1,005	+60.000%
2026-06-16	4.9900	4.9900	4.8800	4.8800	-8.614%	20	951	+55.738%
2026-06-12	5.3400	5.3400	5.3400	5.3400	-7.130%	1	951	+42.322%
2026-06-11	5.3000	5.9500	5.2700	5.7500	+9.943%	573	952	+32.174%
2026-06-08	5.2300	5.2300	5.2300	5.2300	-13.980%	2	506	+45.315%
2026-06-05	6.0900	6.0900	6.0800	6.0800	+16.923%	2	504	+25.000%
2026-06-04	5.1500	5.2000	5.1500	5.2000	+14.286%	16	504	+46.154%
2026-06-02	4.5000	4.5500	4.5000	4.5500	-17.423%	4	496	+67.033%
2026-05-28	5.8000	5.8000	5.5100	5.5100	-11.981%	4	493	+37.931%
2026-05-26	6.2600	6.2600	6.2600	6.2600	-3.692%	7	492	+21.406%
2026-05-20	6.5400	6.5400	6.5000	6.5000	+8.153%	2	487	+16.923%
2026-05-18	6.0100	6.0100	6.0100	6.0100	+13.396%	4	487	+26.456%
2026-05-15	5.3500	5.3500	5.3000	5.3000	-4.505%	2	487	+43.396%
2026-05-14	5.4500	5.5500	5.4500	5.5500	+3.738%	30	486	+36.937%
2026-05-13	5.2000	5.3500	5.2000	5.3500	-5.142%	32	460	+42.056%
2026-05-12	5.6700	5.6700	5.6400	5.6400	+7.429%	6	460	+34.752%
2026-05-07	5.2500	5.2500	5.2500	5.2500	-7.895%	3	460	+44.762%
2026-05-06	5.8500	5.8500	5.4500	5.7000	-0.870%	25	460	+33.333%
2026-05-05	5.8500	5.9000	5.7500	5.7500	-7.258%	21	455	+32.174%
2026-05-04	6.0500	6.2000	5.9000	6.2000	-6.061%	69	441	+22.581%
2026-05-01	6.9000	6.9000	6.6000	6.6000	-16.456%	26	375	+15.152%
2026-04-30	7.1000	7.9000	7.1000	7.9000	+24.409%	18	375	-3.797%
2026-04-29	6.3500	6.3500	6.3500	6.3500	-6.891%	1	380	+19.685%
2026-04-28	6.8200	6.8200	6.8200	6.8200	+4.122%	1	380	+11.437%
2026-04-27	6.5500	6.5500	6.5500	6.5500	-3.676%	10	379	+16.031%
2026-04-23	6.8000	6.8000	6.8000	6.8000	-6.849%	5	379	+11.765%
2026-04-22	7.3100	7.3100	7.3000	7.3000	+1.955%	4	379	+4.110%
2026-04-20	7.3700	8.0500	7.1000	7.1600	-6.405%	20	380	+6.145%
2026-04-17	7.6500	7.6500	7.6500	7.6500	+28.571%	1	375	-0.654%
2026-04-15	6.1000	6.3900	5.9500	5.9500	-15.000%	17	375	+27.731%
2026-04-09	7.3000	7.3000	7.0000	7.0000	+2.639%	5	363	+8.571%
2026-04-08	6.8200	6.8200	6.8200	6.8200	-7.838%	2	363	+11.437%
2026-04-06	7.4500	7.4500	7.4000	7.4000	-0.671%	32	364	+2.703%
2026-04-02	7.9000	7.9000	7.4500	7.4500	-16.760%	7	351	+2.013%
2026-04-01	7.6000	8.9500	7.6000	8.9500	+11.875%	27	351	-15.084%
2026-03-31	8.0000	8.0000	8.0000	8.0000	+8.108%	2	355	-5.000%
2026-03-30	7.4000	7.4000	7.4000	7.4000	-1.987%	8	356	+2.703%
2026-03-26	7.2200	7.5500	7.2200	7.5500	+25.833%	7	356	+0.662%
2026-03-20	6.8000	6.8000	6.0000	6.0000	-14.894%	16	356	+26.667%
2026-03-19	7.2800	7.2800	7.0500	7.0500	-5.242%	41	368	+7.801%
2026-03-18	7.4400	7.4400	7.4400	7.4400	-8.148%	12	349	+2.151%
2026-03-17	7.8500	8.1000	7.8500	8.1000	+8.725%	13	337	-6.173%
2026-03-16	7.0000	7.4500	7.0000	7.4500	+2.901%	7	351	+2.013%
2026-03-12	7.1500	7.2400	6.9500	7.2400	-4.485%	8	352	+4.972%
2026-03-11	7.4000	7.5800	7.4000	7.5800	-2.194%	4	345	+0.264%
2026-03-10	7.7500	7.7500	7.7500	7.7500	+1.307%	1	343	-1.935%
2026-03-09	7.4000	7.6500	7.3500	7.6500	+1.594%	12	342	-0.654%
2026-03-06	7.4000	7.5300	7.3000	7.5300	-0.921%	7	333	+0.930%
2026-03-05	8.2000	8.2000	7.5500	7.6000	-13.636%	18	329	0.000%
2026-03-04	8.7000	8.9000	8.5200	8.8000	+7.975%	11	314	-13.636%
2026-03-03	8.0000	8.3500	8.0000	8.1500	-8.427%	10	314	-6.748%
2026-03-02	8.9500	9.2000	8.8300	8.9000	-1.657%	10	307	-14.607%
2026-02-27	8.7500	9.0500	8.7500	9.0500	+13.836%	8	310	-16.022%
2026-02-26	7.9500	7.9500	7.9500	7.9500	-1.852%	1	311	-4.403%
2026-02-25	8.5500	8.5500	8.1000	8.1000	-3.571%	6	311	-6.173%
2026-02-24	8.5000	8.6500	8.4000	8.4000	+1.818%	7	311	-9.524%
2026-02-23	8.1000	8.2500	7.8600	8.2500	+1.852%	11	313	-7.879%
2026-02-20	7.6300	8.1000	7.6300	8.1000	+16.547%	5	323	-6.173%
2026-02-19	6.9500	6.9500	6.9500	6.9500	-4.138%	1	322	+9.353%
2026-02-18	7.2500	7.3300	7.2500	7.2500	-4.605%	5	321	+4.828%
2026-02-17	7.7000	7.7500	7.6000	7.6000	-5.000%	3	321	0.000%
2026-02-13	8.0000	8.0000	8.0000	8.0000	+8.108%	2	320	-5.000%
2026-02-12	7.8000	7.8000	7.4000	7.4000	-0.671%	8	320	+2.703%
2026-02-11	7.5500	8.2000	7.4500	7.4500	-3.247%	69	320	+2.013%
2026-02-09	8.0800	8.4600	7.7000	7.7000	-5.753%	32	319	-1.299%
2026-02-06	8.1700	8.1700	8.1700	8.1700	+15.070%	3	318	-6.977%
2026-02-05	7.3300	7.3600	6.1500	7.1000	+14.887%	38	318	+7.042%
2026-02-04	6.1000	6.2500	6.1000	6.1800	+30.105%	14	330	+22.977%
2026-01-30	4.7500	4.7500	4.7500	4.7500	-5.000%	1	321	+60.000%
2026-01-28	5.0000	5.0000	5.0000	5.0000	-6.542%	1	321	+52.000%
2026-01-27	5.3800	5.3800	5.3500	5.3500	+10.996%	2	320	+42.056%
2026-01-23	4.8200	4.8200	4.8200	4.8200	-9.738%	1	320	+57.676%
2026-01-22	5.3400	5.3400	5.3400	5.3400	+10.103%	6	319	+42.322%
2026-01-21	4.5100	4.8500	4.4300	4.8500	-2.020%	31	319	+56.701%
2026-01-20	4.9500	4.9500	4.9500	4.9500	-11.607%	1	310	+53.535%
2026-01-15	5.6000	5.6000	5.6000	5.6000	-0.356%	2	309	+35.714%
2026-01-14	5.6200	5.6200	5.6200	5.6200	+0.178%	2	307	+35.231%
2026-01-13	5.6100	5.6100	5.6100	5.6100	-1.579%	5	305	+35.472%
2026-01-07	5.4000	5.8500	5.4000	5.7000	+23.110%	21	300	+33.333%
2026-01-06	4.4700	4.6300	4.4700	4.6300	+2.208%	14	288	+64.147%
2025-12-31	4.5300	4.5300	4.5300	4.5300	-3.617%	8	284	+67.770%
2025-12-22	4.7300	4.7300	4.7000	4.7000	+12.710%	4	284	+61.702%
2025-12-18	4.1700	4.1700	4.1700	4.1700	-12.025%	1	284	+82.254%
2025-12-17	4.7400	4.7400	4.7400	4.7400	+5.568%	2	283	+60.338%
2025-12-16	4.4900	4.4900	4.4900	4.4900	-4.468%	4	282	+69.265%
2025-12-15	4.3000	4.7500	4.3000	4.7000	+15.479%	24	282	+61.702%
2025-12-12	4.0700	4.0700	4.0700	4.0700	+18.659%	10	303	+86.732%
2025-12-11	3.4300	3.4300	3.4300	3.4300	-2.000%	1	302	+121.574%
2025-12-10	3.3800	3.5000	3.3800	3.5000	-11.392%	8	302	+117.143%
2025-12-05	3.9500	3.9500	3.9500	3.9500	+7.629%	4	294	+92.405%
2025-12-04	3.6700	3.6700	3.6700	3.6700	+28.322%	1	294	+107.084%
2025-12-03	3.1000	3.1000	2.8600	2.8600	+2.143%	52	294	+165.734%
2025-12-01	2.8000	2.8000	2.8000	2.8000	-2.439%	1	247	+171.429%
2025-11-28	2.8700	2.8700	2.8700	2.8700	+28.700%	1	246	+164.808%
2025-11-19	2.4400	2.4400	2.2300	2.2300	-6.695%	50	246	+240.807%
2025-11-18	2.4100	2.4100	2.3900	2.3900	-19.799%	50	246	+217.992%
2025-11-13	2.9800	2.9800	2.9800	2.9800	+8.364%	1	245	+155.034%
2025-11-11	2.7500	2.7500	2.7500	2.7500	+19.565%	4	245	+176.364%
2025-11-10	2.3000	2.3000	2.3000	2.3000	+86.992%	1	243	+230.435%
2025-10-27	1.2300	1.2300	1.2300	1.2300	-41.981%	1	244	+517.886%
2025-10-10	2.1200	2.1200	2.1200	2.1200	-1.395%	9	244	+258.491%
2025-10-09	2.0700	2.1500	2.0700	2.1500	+2.871%	8	253	+253.488%
2025-10-07	2.1500	2.1500	1.9400	2.0900	-7.111%	29	227	+263.636%
2025-10-03	2.2500	2.2500	2.2500	2.2500	+8.173%	1	227	+237.778%
2025-10-02	2.0800	2.0800	2.0800	2.0800	-16.800%	3	227	+265.385%
2025-10-01	2.2000	2.5000	2.1200	2.5000	+60.256%	66	224	+204.000%
2025-09-30	1.5600	1.5600	1.5600	1.5600	-8.772%	6	240	+387.179%
2025-09-29	1.7100	1.7100	1.7100	1.7100	+21.277%	50	234	+344.444%
2025-09-25	1.5000	1.5000	1.4100	1.4100	-24.194%	33	233	+439.007%
2025-09-19	1.8900	1.8900	1.8600	1.8600	-5.584%	113	233	+308.602%
2025-09-18	1.8900	1.9700	1.8900	1.9700	-10.455%	2	146	+285.787%
2025-09-17	2.2000	2.2000	2.2000	2.2000	0.000%	1	147	+245.455%
2025-09-15	2.0700	2.2000	2.0700	2.2000	-12.000%	4	147	+245.455%
2025-09-11	2.5000	2.5000	2.5000	2.5000	+8.696%	4	147	+204.000%
2025-09-10	2.3000	2.3000	2.3000	2.3000	-2.954%	1	145	+230.435%
2025-09-05	2.3500	2.3700	2.3500	2.3700	+5.804%	2	145	+220.675%
2025-09-04	2.1800	2.2900	2.1500	2.2400	-6.667%	12	145	+239.286%
2025-08-29	2.3300	2.4200	2.3000	2.4000	-4.000%	12	151	+216.667%
2025-08-28	2.4200	2.5000	2.4200	2.5000	-0.794%	2	151	+204.000%
2025-08-27	2.5200	2.5200	2.5200	2.5200	+2.439%	1	152	+201.587%
2025-08-26	2.4100	2.4600	2.4100	2.4600	-5.385%	2	152	+208.943%
2025-08-22	2.6000	2.6000	2.6000	2.6000	-8.772%	10	153	+192.308%
2025-08-19	2.8500	2.8500	2.8500	2.8500	-13.636%	1	153	+166.667%
2025-07-24	3.3100	3.3100	3.3000	3.3000	+14.187%	10	153	+130.303%
2025-07-17	2.8000	2.8900	2.8000	2.8900	+3.214%	2	157	+162.976%
2025-07-14	2.8100	2.8100	2.8000	2.8000	-4.437%	17	156	+171.429%
2025-07-10	2.8000	2.9300	2.8000	2.9300	+10.566%	14	139	+159.386%
2025-07-07	2.4200	2.6500	2.4200	2.6500	+14.224%	2	153	+186.792%
2025-06-30	2.3200	2.3200	2.3200	2.3200	-12.782%	2	153	+227.586%
2025-06-27	2.3900	2.6600	2.3900	2.6600	+10.833%	2	154	+185.714%
2025-06-26	2.4000	2.5200	2.4000	2.4000	-4.000%	10	153	+216.667%
2025-06-25	2.5000	2.6300	2.4600	2.5000	-9.747%	26	152	+204.000%
2025-06-20	2.7900	2.7900	2.7700	2.7700	-1.071%	4	147	+174.368%
2025-06-17	2.9100	3.1800	2.8000	2.8000	-28.205%	12	148	+171.429%
2025-06-13	3.9000	3.9000	3.9000	3.9000	-4.878%	16	138	+94.872%
2025-06-11	4.1000	4.1000	4.1000	4.1000	+8.179%	1	130	+85.366%
2025-06-09	3.4900	3.7900	3.4900	3.7900	+8.908%	2	130	+100.528%
2025-06-06	3.2700	3.4800	3.2700	3.4800	+2.353%	4	130	+118.391%
2025-06-05	3.1700	3.4000	3.1700	3.4000	-0.585%	2	130	+123.529%
2025-06-04	3.1100	3.4200	3.1100	3.4200	+7.886%	2	130	+122.222%
2025-06-03	2.9200	3.1700	2.9200	3.1700	-9.169%	2	130	+139.748%
2025-06-02	3.1000	3.4900	3.1000	3.4900	+12.581%	2	130	+117.765%
2025-05-27	2.9400	3.1000	2.9400	3.1000	-2.516%	2	130	+145.161%
2025-05-23	2.9500	3.1800	2.9500	3.1800	+4.605%	4	130	+138.994%
2025-05-22	2.8600	3.0400	2.8600	3.0400	-7.879%	2	130	+150.000%
2025-05-20	3.1700	3.4400	3.1700	3.3000	+18.705%	3	130	+130.303%
2025-05-19	2.8000	2.9300	2.7800	2.7800	-5.763%	3	130	+173.381%
2025-05-16	2.6500	2.9500	2.6500	2.9500	+8.856%	4	129	+157.627%
2025-05-14	2.4900	2.7100	2.4900	2.7100	-9.667%	2	129	+180.443%
2025-05-13	2.7600	3.0000	2.7600	3.0000	+7.143%	4	129	+153.333%
2025-05-09	2.8100	2.9900	2.8000	2.8000	-10.256%	6	129	+171.429%
2025-05-08	3.1200	3.1200	3.1200	3.1200	-6.024%	3	129	+143.590%
2025-05-07	3.1800	3.3200	3.1800	3.3200	-2.353%	2	129	+128.916%
2025-05-06	3.6400	3.9200	3.4000	3.4000	-13.265%	3	129	+123.529%
2025-05-05	3.9000	3.9200	3.9000	3.9200	0.000%	22	128	+93.878%
2025-05-02	3.7700	3.9200	3.7700	3.9200	+5.094%	4	138	+93.878%
2025-05-01	3.7300	3.9500	3.7300	3.7300	-5.330%	3	138	+103.753%
2025-04-30	3.7100	4.0400	3.6800	3.9400	+8.242%	8	139	+92.893%
2025-04-29	3.3100	3.6400	3.3100	3.6400	+26.389%	6	140	+108.791%
2025-04-25	3.0300	3.0300	2.8800	2.8800	-7.395%	34	141	+163.889%
2025-04-24	3.1100	3.1100	3.1100	3.1100	-13.611%	1	144	+144.373%
2025-04-23	3.9700	3.9700	3.6000	3.6000	-9.091%	20	145	+111.111%
2025-04-22	3.8800	3.9600	3.8100	3.9600	-2.941%	4	125	+91.919%
2025-04-17	4.0800	4.0800	4.0800	4.0800	-0.488%	2	124	+86.275%
2025-04-16	3.9800	4.1000	3.9800	4.1000	-3.302%	2	124	+85.366%
2025-04-15	4.0100	4.3000	3.9500	4.2400	-12.577%	4	124	+79.245%
2025-04-14	4.8500	4.8500	4.8500	4.8500	+5.206%	5	126	+56.701%
2025-04-11	4.6100	4.6100	4.6100	4.6100	-2.331%	2	126	+64.859%
2025-04-10	4.7200	4.7200	4.7200	4.7200	+4.889%	1	125	+61.017%
2025-04-09	4.5000	4.5000	4.5000	4.5000	-21.739%	30	126	+68.889%
2025-04-08	5.7500	5.7500	5.7500	5.7500	-2.044%	2	126	+32.174%
2025-04-07	5.8700	5.8700	5.8700	5.8700	-31.505%	1	126	+29.472%
2025-03-14	8.5700	8.5700	8.5700	8.5700	+0.824%	20	126	-11.319%
2025-03-13	8.5000	8.5000	8.5000	8.5000	-9.091%	1	116	-10.588%
2025-03-12	9.3500	9.3500	9.3500	9.3500	-5.841%	6	116	-18.717%
2025-03-11	9.9300	9.9300	9.9300	9.9300	+7.351%	1	110	-23.464%
2025-03-07	9.9900	9.9900	9.2500	9.2500	+12.121%	10	110	-17.838%
2025-02-27	8.2500	8.2500	8.2500	8.2500	+37.500%	1	115	-7.879%
2025-02-14	6.0000	6.0000	6.0000	6.0000	-10.847%	4	113	+26.667%
2025-02-13	6.7300	6.7300	6.7300	6.7300	+3.379%	3	113	+12.927%
2025-02-12	6.5100	6.5100	6.5100	6.5100	+0.154%	1	113	+16.743%
2025-02-10	6.2000	6.5000	6.2000	6.5000	-18.750%	2	113	+16.923%
2025-02-06	8.0000	8.0000	8.0000	8.0000	-12.088%	5	111	-5.000%
2025-02-03	9.2000	9.2000	9.1000	9.1000	+13.043%	16	106	-16.484%
2025-01-31	8.0500	8.0500	8.0500	8.0500	-0.862%	10	90	-5.590%
2025-01-29	8.1200	8.1200	8.1200	8.1200	-5.581%	1	90	-6.404%
2025-01-28	8.4200	8.6000	8.4000	8.6000	-8.995%	78	89	-11.628%
2025-01-27	9.7500	9.7500	9.4500	9.4500	+21.935%	8	15	-19.577%
2025-01-23	7.7500	7.7500	7.7500	7.7500	+4.730%	3	8	-1.935%
2025-01-21	7.4000	7.4000	7.4000	7.4000	-0.135%	1	5	+2.703%
2025-01-17	7.3000	7.4100	7.3000	7.4100	0.000%	10	5	+2.564%