Dark

BMY20270617C65
BMY Jun 17 2027 65.00 Call (BMY270617C00065000)
option OPRA

EOD

Jul 17, 2026

5.73+11.262%(+0.58)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	5.5000	6.0500	5.5000	5.7300	+11.262%	17	1,162	0.000%
2026-07-16	4.8500	5.1500	4.8500	5.1500	+15.730%	6	1,162	+11.262%
2026-07-15	4.4500	4.4500	4.4500	4.4500	-3.888%	2	1,164	+28.764%
2026-07-13	4.0500	4.6300	4.0500	4.6300	+15.750%	2	1,164	+23.758%
2026-07-10	4.0000	4.0000	4.0000	4.0000	+0.251%	5	1,163	+43.250%
2026-07-08	3.9900	3.9900	3.9900	3.9900	-5.450%	1	1,158	+43.609%
2026-07-07	4.4000	4.4000	4.2200	4.2200	+11.346%	89	1,157	+35.782%
2026-07-06	4.4000	4.4000	3.7200	3.7900	-5.250%	131	1,070	+51.187%
2026-07-02	3.9500	4.0000	3.9500	4.0000	+15.607%	3	953	+43.250%
2026-07-01	3.4700	3.4700	3.4600	3.4600	-10.363%	4	953	+65.607%
2026-06-30	4.4500	4.4500	3.8300	3.8600	-1.279%	118	951	+48.446%
2026-06-29	3.8500	3.9100	3.8500	3.9100	+13.333%	2	837	+46.547%
2026-06-26	3.4500	3.4500	3.4500	3.4500	+21.053%	1	837	+66.087%
2026-06-24	2.8500	2.8500	2.8500	2.8500	-2.397%	2	837	+101.053%
2026-06-23	3.0900	3.0900	2.9200	2.9200	+7.749%	3	837	+96.233%
2026-06-22	2.7600	2.8400	2.7000	2.7100	+2.264%	84	835	+111.439%
2026-06-18	2.6500	2.6500	2.6500	2.6500	-16.928%	5	767	+116.226%
2026-06-17	3.2600	3.2600	3.1900	3.1900	-1.846%	3	767	+79.624%
2026-06-16	3.2500	3.2500	3.2500	3.2500	-12.869%	1	766	+76.308%
2026-06-15	3.7300	3.7300	3.7300	3.7300	-4.359%	1	766	+53.619%
2026-06-12	3.9000	3.9000	3.9000	3.9000	-1.763%	8	766	+46.923%
2026-06-11	3.9400	4.1000	3.9100	3.9700	+4.474%	282	758	+44.332%
2026-06-10	4.1500	4.1500	3.5600	3.8000	-7.090%	4	476	+50.789%
2026-06-08	4.0900	4.0900	4.0900	4.0900	-4.884%	2	475	+40.098%
2026-06-05	4.3000	4.3000	4.3000	4.3000	+24.638%	3	475	+33.256%
2026-06-01	3.3000	3.8000	3.3000	3.4500	-19.954%	22	474	+66.087%
2026-05-27	4.2800	4.4000	4.2700	4.3100	-15.490%	79	458	+32.947%
2026-05-22	5.1000	5.1000	5.1000	5.1000	+16.972%	3	408	+12.353%
2026-05-18	4.3600	4.3600	4.3600	4.3600	+9.548%	20	408	+31.422%
2026-05-14	3.8000	4.0700	3.8000	3.9800	+4.737%	50	388	+43.970%
2026-05-13	3.8500	3.8500	3.7900	3.8000	+4.110%	15	332	+50.789%
2026-05-12	3.6000	3.6500	3.6000	3.6500	+4.286%	23	332	+56.986%
2026-05-11	3.5000	3.5000	3.5000	3.5000	-6.667%	3	332	+63.714%
2026-05-08	3.7000	3.7500	3.7000	3.7500	-13.793%	2	335	+52.800%
2026-05-07	3.8800	4.3500	3.8800	4.3500	+6.357%	4	333	+31.724%
2026-05-06	4.0900	4.0900	4.0900	4.0900	-0.244%	40	331	+40.098%
2026-05-05	4.1300	4.1300	4.1000	4.1000	-6.178%	66	304	+39.756%
2026-05-04	4.0100	4.3700	4.0100	4.3700	-6.624%	8	238	+31.121%
2026-05-01	4.7500	4.7500	4.6800	4.6800	-16.429%	6	239	+22.436%
2026-04-30	5.4500	5.7000	5.2500	5.6000	+8.527%	33	239	+2.321%
2026-04-22	5.3800	5.3800	5.1600	5.1600	-5.321%	3	235	+11.047%
2026-04-20	5.5000	5.5000	5.4500	5.4500	-2.679%	3	235	+5.138%
2026-04-17	5.3000	5.6000	5.3000	5.6000	+17.895%	4	233	+2.321%
2026-04-14	4.7500	4.7500	4.7500	4.7500	-3.651%	1	233	+20.632%
2026-04-08	4.9200	4.9300	4.8900	4.9300	-2.953%	3	234	+16.227%
2026-04-07	5.0200	5.0800	4.9700	5.0800	-4.151%	91	232	+12.795%
2026-03-31	5.3000	5.3000	5.3000	5.3000	0.000%	1	202	+8.113%
2026-03-26	5.3000	5.3000	5.3000	5.3000	0.000%	1	202	+8.113%
2026-03-25	5.1700	5.3000	5.1700	5.3000	+17.778%	4	202	+8.113%
2026-03-24	4.1400	4.5000	4.1400	4.5000	0.000%	7	201	+27.333%
2026-03-23	4.6600	4.6600	4.5000	4.5000	+5.634%	7	207	+27.333%
2026-03-20	4.2600	4.2600	4.2600	4.2600	-11.065%	1	203	+34.507%
2026-03-19	5.1500	5.2000	4.7900	4.7900	-15.965%	34	203	+19.624%
2026-03-17	5.9000	5.9000	5.7000	5.7000	+5.360%	59	186	+0.526%
2026-03-16	5.4100	5.4100	5.4100	5.4100	-8.305%	4	151	+5.915%
2026-03-10	5.9000	5.9000	5.9000	5.9000	+7.273%	4	151	-2.881%
2026-03-05	5.5000	5.5000	5.5000	5.5000	-10.569%	6	151	+4.182%
2026-03-03	6.5000	6.5000	6.1500	6.1500	-2.690%	39	157	-6.829%
2026-02-27	6.3200	6.3200	6.3200	6.3200	+1.771%	1	186	-9.335%
2026-02-24	6.1100	6.2100	6.0500	6.2100	+3.500%	100	186	-7.729%
2026-02-23	6.0000	6.0000	6.0000	6.0000	+5.820%	10	264	-4.500%
2026-02-20	5.6700	5.6700	5.6700	5.6700	+6.981%	8	274	+1.058%
2026-02-19	5.3000	5.3000	5.3000	5.3000	-8.621%	1	274	+8.113%
2026-02-17	6.0000	6.0000	5.8000	5.8000	+0.870%	5	275	-1.207%
2026-02-13	5.3500	5.7500	5.3500	5.7500	+1.411%	12	274	-0.348%
2026-02-12	5.6700	5.6700	5.6700	5.6700	-0.526%	1	274	+1.058%
2026-02-11	5.7000	5.7000	5.7000	5.7000	-7.618%	3	274	+0.526%
2026-02-06	6.0000	6.5000	6.0000	6.1700	+15.327%	7	274	-7.131%
2026-02-05	5.2300	5.3500	5.2300	5.3500	+29.227%	11	274	+7.103%
2026-02-04	4.0100	4.1900	4.0100	4.1400	+20.000%	104	264	+38.406%
2026-02-02	3.4900	3.4900	3.4500	3.4500	+6.154%	2	162	+66.087%
2026-01-29	3.2500	3.2500	3.2500	3.2500	0.000%	1	162	+76.308%
2026-01-22	3.6000	3.6000	3.2500	3.2500	-4.692%	20	161	+76.308%
2026-01-20	3.4100	3.4100	3.4100	3.4100	-17.831%	1	161	+68.035%
2026-01-16	4.0200	4.1500	4.0200	4.1500	+5.063%	29	131	+38.072%
2026-01-07	3.9500	3.9500	3.9500	3.9500	+21.538%	1	131	+45.063%
2025-12-16	3.2500	3.2500	3.2500	3.2500	+17.754%	1	130	+76.308%
2025-12-15	2.7600	2.7600	2.7600	2.7600	+18.966%	1	131	+107.609%
2025-12-10	2.3200	2.3200	2.3200	2.3200	+7.407%	1	130	+146.983%
2025-12-09	2.2700	2.2700	2.1600	2.1600	+27.059%	2	130	+165.278%
2025-12-02	1.7000	1.7000	1.7000	1.7000	-10.526%	1	129	+237.059%
2025-11-25	1.9000	1.9000	1.9000	1.9000	+40.741%	5	129	+201.579%
2025-10-20	1.3500	1.3500	1.3500	1.3500	0.000%	4	124	+324.444%
2025-10-13	1.3500	1.3500	1.3500	1.3500	-9.396%	1	128	+324.444%
2025-10-08	1.3800	1.5100	1.3800	1.4900	+15.504%	8	127	+284.564%
2025-09-19	1.2900	1.2900	1.2900	1.2900	-22.289%	70	128	+344.186%
2025-09-05	1.5800	1.6600	1.5800	1.6600	-4.046%	2	129	+245.181%
2025-09-02	1.7300	1.7300	1.7300	1.7300	+1.170%	2	128	+231.214%
2025-08-26	1.7100	1.7100	1.7100	1.7100	+3.636%	1	129	+235.088%
2025-08-25	1.6300	1.7200	1.5500	1.6500	-0.602%	12	129	+247.273%
2025-08-11	1.6800	1.6800	1.6600	1.6600	+30.709%	40	122	+245.181%
2025-07-31	1.3000	1.3000	1.2700	1.2700	-27.841%	12	162	+351.181%
2025-06-26	1.7600	1.7600	1.7600	1.7600	-25.424%	82	174	+225.568%
2025-06-04	2.2100	2.3600	2.2100	2.3600	+6.787%	2	112	+142.797%
2025-05-27	2.0600	2.2100	2.0600	2.2100	+1.376%	2	112	+159.276%
2025-05-22	1.9700	2.1800	1.9700	2.1800	-11.020%	2	111	+162.844%
2025-05-20	2.2500	2.4500	2.2500	2.4500	+15.566%	2	111	+133.878%
2025-05-19	1.9400	2.1200	1.9400	2.1200	+2.913%	2	110	+170.283%
2025-05-16	2.0600	2.0600	2.0600	2.0600	+5.641%	10	109	+178.155%
2025-05-15	1.9500	1.9500	1.9500	1.9500	+4.278%	1	109	+193.846%
2025-05-14	1.8700	1.8700	1.8700	1.8700	-14.612%	8	108	+206.417%
2025-05-13	2.1900	2.1900	2.1900	2.1900	-0.455%	1	110	+161.644%
2025-05-12	2.2000	2.2000	2.2000	2.2000	+0.457%	8	110	+160.455%
2025-05-08	2.2000	2.2000	2.1900	2.1900	-7.983%	4	102	+161.644%
2025-05-07	2.3300	2.3800	2.3300	2.3800	-12.500%	2	101	+140.756%
2025-05-06	2.6400	2.7200	2.6400	2.7200	-5.882%	2	101	+110.662%
2025-05-05	2.7300	2.8900	2.7300	2.8900	-1.365%	2	100	+98.270%
2025-05-02	2.7000	2.9300	2.7000	2.9300	+8.519%	4	99	+95.563%
2025-05-01	2.6300	2.8900	2.5900	2.7000	-6.250%	5	98	+112.222%
2025-04-30	2.6500	2.8800	2.6500	2.8800	+10.345%	2	97	+98.958%
2025-04-29	2.3700	2.6400	2.3700	2.6100	+3.162%	4	97	+119.540%
2025-04-28	2.2800	2.5300	2.2800	2.5300	+5.417%	2	95	+126.482%
2025-04-25	2.4000	2.4000	2.4000	2.4000	-5.882%	2	95	+138.750%
2025-04-24	2.4600	2.5500	2.4600	2.5500	-9.253%	12	95	+124.706%
2025-04-23	2.6300	2.8100	2.6300	2.8100	-9.355%	2	105	+103.915%
2025-04-22	2.8900	3.1000	2.8900	3.1000	+7.266%	2	105	+84.839%
2025-04-21	2.8200	2.8900	2.8200	2.8900	-4.934%	2	105	+98.270%
2025-04-17	2.8500	3.0400	2.8500	3.0400	+3.754%	2	104	+88.487%
2025-04-16	2.7700	3.0300	2.7500	2.9300	-6.984%	8	104	+95.563%
2025-04-15	3.1500	3.1500	3.1500	3.1500	-10.765%	1	107	+81.905%
2025-04-14	3.4300	3.5300	3.4300	3.5300	-27.959%	2	106	+62.323%
2025-04-08	4.9000	4.9000	4.9000	4.9000	-33.784%	1	106	+16.939%
2025-04-01	7.4000	7.4000	7.4000	7.4000	+8.187%	10	107	-22.568%
2025-03-19	6.8400	6.8400	6.8400	6.8400	-9.763%	5	107	-16.228%
2025-03-13	7.5800	7.5800	7.5800	7.5800	-7.108%	1	101	-24.406%
2025-03-10	7.9000	8.1600	7.9000	8.1600	+38.071%	3	101	-29.779%
2025-02-24	5.9100	5.9100	5.9100	5.9100	+44.146%	1	98	-3.046%
2025-02-18	4.1000	4.1000	4.1000	4.1000	-22.642%	1	98	+39.756%
2025-02-13	5.3000	5.3000	5.3000	5.3000	+10.417%	1	97	+8.113%
2025-02-10	4.6000	4.8000	4.6000	4.8000	-10.280%	11	97	+19.375%
2025-02-07	5.3500	5.3500	5.3500	5.3500	-8.076%	2	94	+7.103%
2025-02-06	5.8200	5.8200	5.8200	5.8200	-18.601%	1	94	-1.546%
2025-02-03	7.1500	7.1500	7.1500	7.1500	+11.719%	6	94	-19.860%
2025-01-30	6.4000	6.4000	6.4000	6.4000	-2.588%	10	88	-10.469%
2025-01-28	6.5800	6.5800	6.5700	6.5700	+13.276%	75	79	-12.785%
2025-01-21	5.7500	5.8000	5.7500	5.8000	0.000%	5	4	-1.207%