Dark

BMY20271217C40
BMY Dec 17 2027 40.00 Call (BMY271217C00040000)
option OPRA

EOD

Jul 20, 2026

21.58+3.254%(+0.68)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	21.9700	22.0400	21.5800	21.5800	+3.254%	5	170	0.000%
2026-07-16	20.9000	20.9000	20.9000	20.9000	+9.424%	2	169	+3.254%
2026-07-09	19.1000	19.1000	19.1000	19.1000	+15.547%	1	167	+12.984%
2026-06-24	16.8300	16.8500	16.5300	16.5300	-10.407%	11	166	+30.551%
2026-05-28	18.6500	18.6500	18.4500	18.4500	-15.172%	2	165	+16.965%
2026-04-02	21.7500	21.7500	21.7500	21.7500	-5.022%	1	165	-0.782%
2026-04-01	22.9000	22.9000	22.9000	22.9000	+11.598%	1	165	-5.764%
2026-03-27	20.5200	20.5200	20.5200	20.5200	+7.830%	2	165	+5.166%
2026-03-20	19.0300	19.0300	19.0300	19.0300	-6.394%	1	166	+13.400%
2026-03-18	20.3300	20.3300	20.3300	20.3300	-0.829%	1	165	+6.149%
2026-03-16	20.5000	20.5000	20.5000	20.5000	-5.834%	1	165	+5.268%
2026-03-05	21.7700	21.7700	21.7700	21.7700	-2.377%	1	166	-0.873%
2026-03-04	22.3000	22.3000	22.3000	22.3000	-1.719%	2	165	-3.229%
2026-03-02	22.6900	22.6900	22.6900	22.6900	-0.264%	1	164	-4.892%
2026-02-25	22.7500	22.7500	22.7500	22.7500	+5.814%	1	162	-5.143%
2026-02-10	21.5000	21.5000	21.5000	21.5000	-4.232%	1	162	+0.372%
2026-02-06	22.1000	22.4500	22.1000	22.4500	+8.402%	2	163	-3.875%
2026-02-05	20.0000	20.7100	19.7300	20.7100	+18.006%	3	163	+4.201%
2026-02-03	17.5500	17.5500	17.5500	17.5500	+8.333%	30	163	+22.963%
2026-01-23	16.2000	16.2000	16.2000	16.2000	-8.989%	11	168	+33.210%
2026-01-12	17.8000	17.8000	17.8000	17.8000	-1.056%	1	179	+21.236%
2026-01-09	17.9900	17.9900	17.9900	17.9900	+3.391%	1	179	+19.956%
2026-01-08	17.4000	17.4000	17.4000	17.4000	+8.750%	1	178	+24.023%
2026-01-06	16.0000	16.0000	16.0000	16.0000	+3.560%	10	178	+34.875%
2025-12-15	15.4500	15.4500	15.4500	15.4500	+5.822%	11	178	+39.676%
2025-12-12	14.6000	14.6000	14.6000	14.6000	+21.565%	1	178	+47.808%
2025-11-26	11.9000	12.0100	11.9000	12.0100	+3.534%	13	177	+79.684%
2025-11-25	11.6000	11.6000	11.6000	11.6000	+3.571%	10	177	+86.034%
2025-11-24	11.2000	11.2000	11.2000	11.2000	+13.706%	11	177	+92.679%
2025-11-21	9.5000	10.0000	9.5000	9.8500	+3.684%	32	177	+119.086%
2025-11-20	9.5000	9.5000	9.5000	9.5000	-21.423%	1	185	+127.158%
2025-11-12	12.0500	12.1600	11.9200	12.0900	+6.802%	16	185	+78.495%
2025-11-11	10.5000	11.3200	10.5000	11.3200	+10.117%	19	192	+90.636%
2025-11-10	10.1700	10.2800	10.1700	10.2800	+2.800%	9	197	+109.922%
2025-11-07	10.0000	10.0000	10.0000	10.0000	+3.093%	1	189	+115.800%
2025-11-06	9.7000	9.7000	9.7000	9.7000	+5.780%	1	189	+122.474%
2025-11-05	9.3200	9.3200	9.1700	9.1700	+0.769%	51	190	+135.333%
2025-11-04	9.1000	9.1000	9.1000	9.1000	-9.000%	2	227	+137.143%
2025-10-31	9.3300	10.0000	9.3300	10.0000	+8.696%	11	229	+115.800%
2025-10-30	8.9800	9.5000	8.9500	9.2000	+21.854%	15	240	+134.565%
2025-10-29	7.5500	7.5500	7.5500	7.5500	-5.625%	10	249	+185.828%
2025-10-27	8.2000	8.2000	8.0000	8.0000	-4.306%	22	223	+169.750%
2025-10-24	8.3600	8.3600	8.3600	8.3600	-0.476%	1	223	+158.134%
2025-10-23	8.5000	8.5000	8.4000	8.4000	-9.677%	12	222	+156.905%
2025-10-22	9.2200	9.3500	9.0000	9.3000	+10.979%	20	210	+132.043%
2025-10-21	8.3200	8.3800	8.3200	8.3800	+1.576%	11	202	+157.518%
2025-10-20	8.8000	8.8000	8.2500	8.2500	-1.786%	12	201	+161.576%
2025-10-17	8.4000	8.4000	8.4000	8.4000	0.000%	10	191	+156.905%
2025-10-16	8.4000	8.4000	8.4000	8.4000	0.000%	1	191	+156.905%
2025-10-15	8.4000	8.4000	8.4000	8.4000	-5.085%	2	190	+156.905%
2025-10-10	8.6000	8.8500	8.6000	8.8500	-3.279%	14	188	+143.842%
2025-10-07	9.7500	9.7500	9.0000	9.1500	-3.175%	9	166	+135.847%
2025-10-06	9.8500	9.8500	9.4500	9.4500	-4.061%	8	166	+128.360%
2025-10-03	10.0000	10.0000	9.8500	9.8500	+3.684%	4	158	+119.086%
2025-10-02	9.5000	9.5000	9.5000	9.5000	-13.083%	1	154	+127.158%
2025-10-01	9.9500	10.9300	9.9000	10.9300	+21.987%	51	153	+97.438%
2025-09-30	8.4000	8.9900	8.4000	8.9600	+16.364%	19	204	+140.848%
2025-09-25	8.1500	8.1500	7.5900	7.7000	-5.521%	21	223	+180.260%
2025-09-24	8.3000	8.3000	8.1500	8.1500	-8.735%	7	202	+164.785%
2025-09-23	8.9300	8.9300	8.9300	8.9300	+1.477%	1	199	+141.657%
2025-09-22	8.8000	8.8000	8.8000	8.8000	-0.565%	1	198	+145.227%
2025-09-19	8.8500	8.8500	8.8500	8.8500	-3.804%	5	197	+143.842%
2025-09-18	9.6000	9.6000	9.2000	9.2000	-4.167%	20	192	+134.565%
2025-09-17	9.6000	9.6000	9.6000	9.6000	-0.208%	5	172	+124.792%
2025-09-16	9.8000	9.8000	9.6200	9.6200	-0.311%	11	167	+124.324%
2025-09-15	9.6500	9.6500	9.6500	9.6500	-0.515%	1	156	+123.627%
2025-09-12	10.7000	10.8000	9.7000	9.7000	-9.346%	35	155	+122.474%
2025-09-11	10.8800	10.8800	10.7000	10.7000	+2.885%	9	120	+101.682%
2025-09-10	10.6500	10.6500	10.4000	10.4000	+9.474%	2	127	+107.500%
2025-09-08	9.9000	9.9000	9.5000	9.5000	-7.767%	4	126	+127.158%
2025-09-04	9.9000	10.3000	9.9000	10.3000	-9.886%	2	122	+109.515%
2025-09-03	11.4300	11.4300	11.4300	11.4300	+10.222%	5	120	+88.801%
2025-08-28	10.5000	10.5000	10.2500	10.3700	-1.892%	6	115	+108.100%
2025-08-26	10.5700	10.5700	10.5700	10.5700	-0.283%	1	114	+104.163%
2025-08-25	10.6000	10.6000	10.6000	10.6000	-6.690%	1	114	+103.585%
2025-08-22	11.4500	11.7700	11.3600	11.3600	-5.333%	3	113	+89.965%
2025-08-21	12.0000	12.0000	12.0000	12.0000	+4.348%	1	112	+79.833%
2025-08-18	12.0000	12.0000	11.5000	11.5000	0.000%	2	111	+87.652%
2025-08-15	11.5500	11.5500	11.5000	11.5000	+5.505%	8	111	+87.652%
2025-08-14	10.7000	10.9000	10.7000	10.9000	-1.357%	3	117	+97.982%
2025-08-13	11.0500	11.0500	11.0500	11.0500	+7.805%	1	120	+95.294%
2025-08-12	10.3400	10.4700	10.2500	10.2500	+2.500%	3	119	+110.537%
2025-08-11	9.8900	10.0000	9.8900	10.0000	+8.108%	2	118	+115.800%
2025-08-07	9.2500	9.2500	9.2500	9.2500	-3.646%	2	118	+133.297%
2025-08-06	9.3500	9.6100	9.3500	9.6000	+1.053%	6	118	+124.792%
2025-08-05	9.5300	9.6200	9.5000	9.5000	+11.111%	5	118	+127.158%
2025-08-04	8.6000	8.6000	8.5500	8.5500	+1.064%	4	121	+152.398%
2025-08-01	8.3100	8.4600	8.3100	8.4600	+1.928%	2	117	+155.083%
2025-07-31	8.6000	9.2400	8.3000	8.3000	-17.822%	38	117	+160.000%
2025-07-30	10.1000	10.1000	10.1000	10.1000	-6.047%	2	125	+113.663%
2025-07-29	10.7500	10.7500	10.7500	10.7500	-3.587%	1	123	+100.744%
2025-07-28	11.2500	11.2500	11.1500	11.1500	-5.907%	8	124	+93.543%
2025-07-25	12.0000	12.0000	11.1000	11.8500	-3.344%	11	116	+82.110%
2025-07-24	12.0000	12.2600	12.0000	12.2600	+0.905%	5	105	+76.020%
2025-07-23	12.1500	12.1500	12.1500	12.1500	+1.250%	1	102	+77.613%
2025-07-22	12.0000	12.0000	12.0000	12.0000	+7.239%	1	103	+79.833%
2025-07-18	11.1300	11.1900	11.1300	11.1900	-3.534%	2	102	+92.851%
2025-07-17	11.2100	11.6000	11.2100	11.6000	+10.476%	4	102	+86.034%
2025-07-15	10.5000	10.5000	10.5000	10.5000	-3.047%	4	104	+105.524%
2025-07-11	10.9200	10.9300	10.8300	10.8300	-7.515%	5	100	+99.261%
2025-07-10	11.7100	11.7300	11.5300	11.7100	+8.426%	7	105	+84.287%
2025-07-07	10.8000	10.8000	10.8000	10.8000	-1.370%	5	112	+99.815%
2025-07-03	10.8000	10.9500	10.8000	10.9500	-1.351%	2	107	+97.078%
2025-07-02	11.1000	11.1000	11.1000	11.1000	+4.421%	2	107	+94.414%
2025-07-01	11.4300	11.4300	10.5800	10.6300	+5.248%	9	105	+103.010%
2025-06-30	9.9200	10.2400	9.9200	10.1000	-2.604%	11	97	+113.663%
2025-06-27	10.1800	10.3700	10.1800	10.3700	+0.875%	2	88	+108.100%
2025-06-26	10.5000	10.5000	10.2800	10.2800	-1.059%	3	88	+109.922%
2025-06-25	10.1400	10.3900	10.1400	10.3900	+3.900%	2	85	+107.700%
2025-06-23	10.2300	10.4800	10.0000	10.0000	-1.478%	3	85	+115.800%
2025-06-18	10.1500	10.1500	10.1500	10.1500	-23.684%	10	96	+112.611%
2025-06-10	13.3000	13.3000	13.3000	13.3000	+10.373%	1	96	+62.256%
2025-06-06	12.0500	12.0500	12.0500	12.0500	+4.329%	20	97	+79.087%
2025-06-05	11.5500	11.5500	11.5500	11.5500	-5.016%	1	87	+86.840%
2025-06-02	12.1600	12.1600	12.1600	12.1600	+5.556%	1	86	+77.467%
2025-05-30	11.5200	11.5200	11.5200	11.5200	+11.845%	4	85	+87.326%
2025-05-28	11.0200	11.0200	10.3000	10.3000	-5.505%	2	83	+109.515%
2025-05-27	10.9000	10.9000	10.9000	10.9000	-6.034%	1	83	+97.982%
2025-05-20	11.6000	11.6000	11.6000	11.6000	+9.641%	1	84	+86.034%
2025-05-16	10.5800	10.5800	10.5800	10.5800	+14.378%	60	85	+103.970%
2025-05-14	10.2400	10.2400	9.2500	9.2500	-13.953%	5	55	+133.297%
2025-05-13	10.7000	10.8000	10.7000	10.7500	-8.511%	7	50	+100.744%
2025-05-12	11.7500	11.7500	11.7500	11.7500	+11.798%	15	43	+83.660%
2025-05-09	10.5100	10.5100	10.5100	10.5100	-4.887%	10	58	+105.328%
2025-05-08	11.0500	11.0500	11.0500	11.0500	-9.203%	1	53	+95.294%
2025-05-06	12.1700	12.1700	12.1700	12.1700	-5.070%	3	52	+77.321%
2025-05-01	12.8200	12.8200	12.8200	12.8200	+12.456%	3	49	+68.331%
2025-04-25	11.4000	11.4000	11.4000	11.4000	-7.692%	44	52	+89.298%
2025-04-23	12.3500	12.3500	12.3500	12.3500	-5.725%	1	30	+74.737%
2025-04-22	13.1000	13.1000	13.1000	13.1000	-0.380%	3	29	+64.733%
2025-04-17	13.1500	13.1500	13.1500	13.1500	+2.335%	1	25	+64.106%
2025-04-16	12.8500	12.8500	12.8500	12.8500	-11.196%	3	25	+67.938%
2025-04-14	14.4700	14.4700	14.4700	14.4700	+4.326%	1	22	+49.136%
2025-04-11	13.9000	13.9000	13.8700	13.8700	-33.445%	10	23	+55.588%
2025-03-28	20.8400	20.8400	20.8400	20.8400	+2.157%	2	18	+3.551%
2025-03-26	20.4200	20.4200	20.4000	20.4000	+18.192%	15	17	+5.784%
2025-02-21	17.2600	17.2600	17.2600	17.2600	+7.875%	2	3	+25.029%
2025-02-18	16.0000	16.0000	16.0000	16.0000	0.000%	1	3	+34.875%
2025-02-14	16.0000	16.0000	16.0000	16.0000	0.000%	4	0	+34.875%