Dark

BMY20271217C45
BMY Dec 17 2027 45.00 Call (BMY271217C00045000)
option OPRA

EOD

Jul 20, 2026

18.18+1.000%(+0.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	18.1800	18.1800	18.1800	18.1800	+1.000%	2	886	0.000%
2026-07-17	18.0000	18.0000	18.0000	18.0000	+10.769%	5	886	+1.000%
2026-07-15	16.2000	16.2500	16.2000	16.2500	+19.048%	3	886	+11.877%
2026-06-26	13.6500	13.6500	13.6500	13.6500	-7.143%	2	886	+33.187%
2026-06-11	14.7000	14.7000	14.7000	14.7000	+2.654%	6	886	+23.673%
2026-06-09	12.2500	14.3200	12.2500	14.3200	+2.286%	2	886	+26.955%
2026-06-04	14.0000	14.0000	14.0000	14.0000	-5.724%	1	887	+29.857%
2026-05-29	14.4000	14.8500	14.4000	14.8500	-0.868%	7	887	+22.424%
2026-05-28	14.9800	14.9800	14.9800	14.9800	-12.141%	6	887	+21.362%
2026-05-26	17.0500	17.0500	17.0500	17.0500	+3.647%	1	887	+6.628%
2026-05-20	16.4500	16.4500	16.4500	16.4500	+3.135%	25	887	+10.517%
2026-05-18	15.9500	15.9500	15.9500	15.9500	+10.000%	2	887	+13.981%
2026-05-15	14.5000	14.5000	14.5000	14.5000	-1.361%	1	887	+25.379%
2026-05-12	14.7000	14.7000	14.7000	14.7000	+5.000%	3	887	+23.673%
2026-05-08	14.0000	14.0000	14.0000	14.0000	-5.020%	3	887	+29.857%
2026-05-06	14.7400	14.7400	14.7400	14.7400	-11.684%	2	887	+23.338%
2026-05-01	16.6900	16.6900	16.6900	16.6900	-7.535%	1	888	+8.928%
2026-04-30	15.2500	18.0500	15.2500	18.0500	+10.736%	5	888	+0.720%
2026-04-24	16.3000	16.3000	16.3000	16.3000	-3.835%	5	889	+11.534%
2026-04-23	16.9500	16.9500	16.9500	16.9500	-2.865%	1	889	+7.257%
2026-04-17	17.4500	17.4500	17.4500	17.4500	+7.385%	1	889	+4.183%
2026-04-14	16.2500	16.2500	16.2500	16.2500	-7.618%	1	889	+11.877%
2026-04-06	17.5900	17.5900	17.5900	17.5900	-6.187%	1	889	+3.354%
2026-04-01	18.7500	18.7500	18.7500	18.7500	+20.968%	1	890	-3.040%
2026-03-30	16.3000	16.3000	15.5000	15.5000	-8.824%	6	890	+17.290%
2026-03-27	17.0000	17.0000	17.0000	17.0000	+13.333%	6	890	+6.941%
2026-03-24	15.0000	15.0000	15.0000	15.0000	-10.714%	1	890	+21.200%
2026-03-09	16.8000	16.8000	16.8000	16.8000	-1.002%	1	890	+8.214%
2026-03-06	16.0500	16.9700	16.0500	16.9700	-8.763%	9	891	+7.130%
2026-02-27	18.6000	18.6000	18.6000	18.6000	+5.085%	1	892	-2.258%
2026-02-26	17.9600	17.9600	17.7000	17.7000	-3.542%	3	892	+2.712%
2026-02-25	18.3500	18.3500	18.3500	18.3500	-0.434%	1	892	-0.926%
2026-02-24	18.4300	18.4300	18.4300	18.4300	+15.188%	1	892	-1.356%
2026-02-17	16.0000	16.0000	16.0000	16.0000	-7.246%	1	892	+13.625%
2026-02-13	17.2000	17.2500	17.2000	17.2500	-2.100%	6	892	+5.391%
2026-02-11	17.6200	17.6200	17.6200	17.6200	-0.732%	1	892	+3.178%
2026-02-10	18.1800	18.1800	17.7500	17.7500	-1.389%	2	892	+2.423%
2026-02-09	17.9500	18.0000	17.9500	18.0000	-3.122%	15	892	+1.000%
2026-02-06	16.3500	18.5800	16.3500	18.5800	+12.948%	16	902	-2.153%
2026-02-05	17.0000	17.0000	16.1200	16.4500	+9.667%	26	904	+10.517%
2026-02-04	15.0000	15.0000	15.0000	15.0000	+6.762%	1	904	+21.200%
2026-02-03	14.0500	14.0500	14.0500	14.0500	+3.843%	5	904	+29.395%
2026-02-02	13.5000	13.5300	13.5000	13.5300	+4.077%	2	904	+34.368%
2026-01-30	12.9000	13.0000	12.6000	13.0000	+1.089%	63	904	+39.846%
2026-01-29	11.5000	12.8600	11.5000	12.8600	-2.576%	3	904	+41.369%
2026-01-27	13.2000	13.2000	13.2000	13.2000	+1.227%	1	904	+37.727%
2026-01-26	13.0400	13.0400	13.0400	13.0400	+8.216%	4	904	+39.417%
2026-01-23	12.0500	12.0500	12.0500	12.0500	-4.365%	1	908	+50.871%
2026-01-21	12.3100	12.6000	12.3100	12.6000	-12.803%	3	908	+44.286%
2026-01-15	13.2500	14.5000	13.2500	14.4500	+8.647%	8	907	+25.813%
2026-01-14	13.3000	13.3000	13.3000	13.3000	-3.623%	1	908	+36.692%
2026-01-13	14.1200	14.1200	13.6000	13.8000	+0.730%	3	909	+31.739%
2026-01-12	14.4000	14.4000	13.7000	13.7000	-4.196%	9	911	+32.701%
2026-01-09	13.9000	14.3000	13.9000	14.3000	-0.694%	2	911	+27.133%
2026-01-08	14.4000	14.4000	14.4000	14.4000	+5.109%	1	911	+26.250%
2026-01-07	14.0000	14.5500	13.0500	13.7000	+7.031%	23	911	+32.701%
2026-01-06	12.5000	12.8800	12.3500	12.8000	+10.345%	12	919	+42.031%
2026-01-05	11.3000	11.6000	11.3000	11.6000	-7.200%	5	920	+56.724%
2026-01-02	11.9800	12.5000	11.9800	12.5000	+2.041%	4	920	+45.440%
2025-12-30	12.1000	12.3500	12.1000	12.2500	-0.407%	4	920	+48.408%
2025-12-29	12.3000	12.3000	12.3000	12.3000	-3.150%	1	920	+47.805%
2025-12-22	12.5000	12.7000	12.5000	12.7000	+2.172%	3	919	+43.150%
2025-12-19	12.5600	12.5600	12.4300	12.4300	+3.583%	3	919	+46.259%
2025-12-18	11.2500	12.0000	11.2500	12.0000	-2.439%	5	919	+51.500%
2025-12-17	12.3000	12.3000	12.3000	12.3000	+2.929%	5	919	+47.805%
2025-12-16	12.1000	12.1000	11.9500	11.9500	-6.641%	2	919	+52.134%
2025-12-15	12.2700	12.8000	11.8000	12.8000	+16.364%	8	919	+42.031%
2025-12-12	11.2500	11.2500	11.0000	11.0000	+12.705%	3	920	+65.273%
2025-12-11	9.7600	9.7600	9.7600	9.7600	-9.294%	1	922	+86.270%
2025-12-08	10.7600	10.7600	10.7600	10.7600	-2.182%	1	922	+68.959%
2025-12-05	10.8300	11.1700	10.3500	11.0000	+8.911%	30	923	+65.273%
2025-12-04	10.0000	10.6500	10.0000	10.1000	-1.942%	6	923	+80.000%
2025-12-03	9.4000	10.3000	9.0500	10.3000	+21.893%	19	924	+76.505%
2025-12-02	8.6500	8.7500	8.3000	8.4500	-6.111%	16	926	+115.148%
2025-12-01	9.0000	9.0000	9.0000	9.0000	+0.559%	2	929	+102.000%
2025-11-28	8.8500	8.9500	8.8500	8.9500	-1.648%	12	930	+103.128%
2025-11-26	8.6500	9.2600	8.6500	9.1000	+3.645%	87	933	+99.780%
2025-11-25	8.8000	9.0000	8.5500	8.7800	+4.898%	16	933	+107.062%
2025-11-24	8.0000	8.8000	8.0000	8.3700	+11.600%	28	933	+117.204%
2025-11-21	7.2000	7.5000	6.5500	7.5000	+5.634%	7	934	+142.400%
2025-11-20	6.9900	7.1100	6.9500	7.1000	+5.970%	17	937	+156.056%
2025-11-19	7.5000	7.5000	6.7000	6.7000	-16.250%	8	940	+171.343%
2025-11-18	7.4900	8.0000	7.4900	8.0000	+2.564%	19	942	+127.250%
2025-11-17	7.2500	8.0500	7.2500	7.8000	+2.228%	23	956	+133.077%
2025-11-14	7.6500	8.4500	7.0500	7.6300	-12.299%	19	966	+138.270%
2025-11-13	8.8800	9.7900	8.1000	8.7000	+4.819%	53	976	+108.966%
2025-11-12	8.7000	9.2500	8.0500	8.3000	+9.934%	125	1,010	+119.036%
2025-11-11	7.8000	8.9300	7.4500	7.5500	+1.342%	602	1,061	+140.795%
2025-11-10	7.5000	7.7500	7.1500	7.4500	-1.062%	55	1,468	+144.027%
2025-11-07	7.3500	7.6500	6.7000	7.5300	+6.809%	83	1,522	+141.434%
2025-11-06	7.1500	7.4500	6.9000	7.0500	-5.369%	93	1,603	+157.872%
2025-11-05	6.9500	7.4500	6.5000	7.4500	+9.078%	54	1,692	+144.027%
2025-11-04	6.7500	7.4000	6.7000	6.8300	+0.441%	46	1,731	+166.179%
2025-11-03	7.2500	7.6200	5.9500	6.8000	-6.207%	98	1,851	+167.353%
2025-10-31	6.7800	7.4500	6.6500	7.2500	+3.571%	140	1,851	+150.759%
2025-10-30	5.6000	7.2200	5.4000	7.0000	+27.273%	177	1,974	+159.714%
2025-10-29	5.7400	5.8000	5.4000	5.5000	-2.655%	119	2,126	+230.545%
2025-10-28	6.0000	6.0000	5.5000	5.6500	-4.237%	117	2,177	+221.770%
2025-10-27	6.3500	6.3500	5.4000	5.9000	-4.839%	80	2,106	+208.136%
2025-10-24	6.4500	6.4500	6.1000	6.2000	-1.587%	25	2,106	+193.226%
2025-10-23	6.4000	6.4100	6.0000	6.3000	-3.077%	29	2,103	+188.571%
2025-10-22	6.6500	7.0000	6.5000	6.5000	-2.985%	107	2,119	+179.692%
2025-10-21	6.2000	6.7000	6.0000	6.7000	+8.065%	49	2,217	+171.343%
2025-10-20	6.1500	6.5000	6.0000	6.2000	+1.639%	32	2,226	+193.226%
2025-10-17	5.8500	6.3500	5.8500	6.1000	-1.613%	84	2,235	+198.033%
2025-10-16	6.4200	6.5000	6.0500	6.2000	-2.362%	137	2,209	+193.226%
2025-10-15	6.5000	6.6000	6.0500	6.3500	-1.244%	57	2,141	+186.299%
2025-10-14	6.2100	6.7000	6.0000	6.4300	+2.063%	85	2,110	+182.737%
2025-10-13	6.5500	6.6000	6.0000	6.3000	-2.326%	74	2,068	+188.571%
2025-10-10	6.9500	6.9500	6.3000	6.4500	-6.250%	186	2,045	+181.860%
2025-10-09	6.9000	7.1000	6.7400	6.8800	+1.176%	105	1,937	+164.244%
2025-10-08	6.8000	7.0000	6.7000	6.8000	0.000%	282	1,882	+167.353%
2025-10-07	6.8500	7.5000	6.6000	6.8000	-6.849%	1,371	354	+167.353%
2025-10-03	7.2000	7.4000	7.2000	7.3000	+6.569%	13	354	+149.041%
2025-10-02	7.7000	7.7000	6.8500	6.8500	-19.883%	5	344	+165.401%
2025-10-01	6.9500	8.5500	6.9500	8.5500	+55.455%	59	339	+112.632%
2025-09-26	5.6000	5.6000	5.5000	5.5000	-1.786%	2	392	+230.545%
2025-09-25	6.0000	6.0000	5.5000	5.6000	-5.882%	30	391	+224.643%
2025-09-24	6.3000	6.3000	5.9500	5.9500	-7.031%	2	397	+205.546%
2025-09-23	6.5100	6.5100	6.4000	6.4000	-2.588%	2	398	+184.063%
2025-09-22	6.5700	6.5700	6.5700	6.5700	-2.667%	7	397	+176.712%
2025-09-18	7.0000	7.0000	6.7500	6.7500	-6.250%	6	390	+169.333%
2025-09-17	7.2000	7.2000	7.2000	7.2000	-0.690%	40	389	+152.500%
2025-09-16	7.2500	7.2500	7.2500	7.2500	+2.113%	25	349	+150.759%
2025-09-15	7.3100	7.3100	7.1000	7.1000	-4.313%	12	324	+156.056%
2025-09-12	8.3500	8.3500	7.4200	7.4200	-7.250%	162	334	+145.013%
2025-09-09	7.4500	8.0000	7.4500	8.0000	+9.890%	6	458	+127.250%
2025-09-08	7.3400	7.3400	7.1300	7.2800	-6.667%	15	458	+149.725%
2025-09-05	7.8000	7.8000	7.8000	7.8000	+4.000%	4	457	+133.077%
2025-09-04	7.5000	7.6000	7.4500	7.5000	-2.216%	11	453	+142.400%
2025-08-29	7.9000	8.1500	7.6700	7.6700	+1.589%	4	443	+137.027%
2025-08-28	7.6500	7.6500	7.5500	7.5500	-9.036%	6	443	+140.795%
2025-08-27	7.9500	8.3000	7.9500	8.3000	+4.403%	2	449	+119.036%
2025-08-25	8.4000	8.4000	7.9000	7.9500	-7.558%	7	449	+128.679%
2025-08-22	9.0000	9.0000	8.6000	8.6000	-3.695%	3	447	+111.395%
2025-08-21	8.9300	8.9300	8.9300	8.9300	-0.778%	2	450	+103.583%
2025-08-20	8.8800	9.0000	8.8800	9.0000	-2.703%	3	448	+102.000%
2025-08-19	9.2500	9.2500	9.2500	9.2500	+2.778%	30	447	+96.541%
2025-08-15	8.9000	9.0000	8.9000	9.0000	+4.651%	24	447	+102.000%
2025-08-14	8.0000	8.6000	8.0000	8.6000	+1.176%	4	455	+111.395%
2025-08-13	8.2200	8.5000	8.2200	8.5000	+15.176%	2	459	+113.882%
2025-08-11	7.4000	7.6000	7.3800	7.3800	+3.217%	6	461	+146.341%
2025-08-07	6.9300	7.1500	6.9300	7.1500	+4.380%	4	465	+154.266%
2025-08-06	7.1400	7.3000	6.8500	6.8500	-4.196%	15	464	+165.401%
2025-08-05	7.1200	7.3500	7.1200	7.1500	0.000%	13	463	+154.266%
2025-08-04	6.4500	7.1500	6.3500	7.1500	+13.492%	8	463	+154.266%
2025-08-01	6.3300	6.5500	6.2000	6.3000	+2.773%	112	459	+188.571%
2025-07-31	6.9000	6.9000	6.0000	6.1300	-20.182%	199	435	+196.574%
2025-07-30	7.9500	8.0000	7.6800	7.6800	-6.909%	5	238	+136.719%
2025-07-29	8.1800	8.3500	8.1800	8.2500	-9.836%	7	237	+120.364%
2025-07-25	9.1500	9.1500	9.1500	9.1500	-3.684%	2	232	+98.689%
2025-07-23	9.2000	9.5000	9.2000	9.5000	+7.345%	8	230	+91.368%
2025-07-22	8.6500	8.8500	8.6500	8.8500	+9.259%	34	238	+105.424%
2025-07-21	8.1700	8.2700	8.1000	8.1000	-10.000%	4	272	+124.444%
2025-07-18	9.0000	9.0000	9.0000	9.0000	+2.273%	1	270	+102.000%
2025-07-17	8.8000	8.8000	8.8000	8.8000	+4.513%	3	271	+106.591%
2025-07-16	8.2800	8.4200	8.2800	8.4200	+6.179%	3	268	+115.914%
2025-07-15	8.3900	8.5500	7.9300	7.9300	-11.397%	7	268	+129.256%
2025-07-14	8.6700	8.9500	8.6700	8.9500	+9.146%	5	263	+103.128%
2025-07-11	8.2000	8.2000	8.2000	8.2000	-7.345%	3	263	+121.707%
2025-07-10	8.9500	8.9500	8.8500	8.8500	-1.667%	3	260	+105.424%
2025-07-09	9.0000	9.0000	9.0000	9.0000	+4.651%	1	262	+102.000%
2025-07-08	8.6000	8.6000	8.6000	8.6000	+6.173%	1	261	+111.395%
2025-07-07	8.1000	8.1000	8.1000	8.1000	-4.142%	2	261	+124.444%
2025-07-03	8.0400	8.4500	8.0400	8.4500	+1.562%	5	256	+115.148%
2025-07-02	8.2200	8.4800	8.2200	8.3200	+0.241%	4	256	+118.510%
2025-07-01	7.4200	8.5000	7.4200	8.3000	+10.667%	8	254	+119.036%
2025-06-30	7.5000	7.5000	7.5000	7.5000	-0.398%	2	258	+142.400%
2025-06-27	8.1600	8.1600	7.5300	7.5300	-2.839%	29	256	+141.434%
2025-06-26	7.7300	7.9100	7.7300	7.7500	+1.307%	5	232	+134.581%
2025-06-25	7.6900	7.9300	7.6500	7.6500	-3.774%	3	229	+137.647%
2025-06-24	8.2300	8.3300	7.9500	7.9500	+1.017%	3	230	+128.679%
2025-06-23	8.1500	8.1500	7.7500	7.8700	-4.374%	15	229	+131.004%
2025-06-20	7.9600	8.2300	7.9600	8.2300	+2.875%	48	214	+120.899%
2025-06-18	8.0000	8.0000	8.0000	8.0000	-5.325%	3	213	+127.250%
2025-06-17	8.7100	8.8800	8.4500	8.4500	-12.253%	9	213	+115.148%
2025-06-16	9.4500	9.6300	9.4500	9.6300	-6.867%	2	206	+88.785%
2025-06-13	10.3200	10.3400	10.3200	10.3400	+0.388%	12	206	+75.822%
2025-06-12	10.3000	10.3000	10.3000	10.3000	-2.830%	1	210	+76.505%
2025-06-11	10.6000	10.6000	10.6000	10.6000	-0.188%	5	211	+71.509%
2025-06-10	10.0000	10.6200	10.0000	10.6200	+8.923%	32	216	+71.186%
2025-06-09	9.5500	9.8000	9.5500	9.7500	+5.978%	11	238	+86.462%
2025-06-06	9.2500	9.2500	9.2000	9.2000	-1.182%	14	229	+97.609%
2025-06-05	9.0400	9.3100	9.0400	9.3100	+1.306%	2	222	+95.274%
2025-06-04	8.9800	9.1900	8.9800	9.1900	-5.258%	2	222	+97.824%
2025-06-03	9.7000	9.7000	9.7000	9.7000	+2.105%	2	222	+87.423%
2025-06-02	9.5200	9.5200	9.5000	9.5000	+5.909%	6	220	+91.368%
2025-05-30	8.9700	8.9700	8.9700	8.9700	+3.699%	20	214	+102.676%
2025-05-29	8.6500	8.6500	8.6500	8.6500	+11.613%	1	204	+110.173%
2025-05-28	8.2000	8.2000	7.7500	7.7500	-5.488%	2	205	+134.581%
2025-05-27	8.2000	8.2000	8.2000	8.2000	-0.606%	5	204	+121.707%
2025-05-22	8.2500	8.2500	8.2500	8.2500	-4.070%	20	209	+120.364%
2025-05-21	8.6000	8.6000	8.6000	8.6000	-3.371%	1	229	+111.395%
2025-05-20	8.8900	8.9000	8.8900	8.9000	+8.404%	10	228	+104.270%
2025-05-16	8.2100	8.2100	8.2100	8.2100	+12.930%	2	238	+121.437%
2025-05-15	6.8700	7.3500	6.8700	7.2700	+3.857%	53	237	+150.069%
2025-05-14	7.8000	7.8000	7.0000	7.0000	-15.152%	27	184	+159.714%
2025-05-13	8.6500	9.3000	8.2500	8.2500	-9.341%	29	157	+120.364%
2025-05-12	8.3000	9.1000	8.3000	9.1000	+14.465%	9	129	+99.780%
2025-05-09	8.1100	8.4500	7.9500	7.9500	-8.304%	18	130	+128.679%
2025-05-08	8.6000	8.6700	8.6000	8.6700	-2.584%	28	134	+109.689%
2025-05-07	8.9000	8.9000	8.9000	8.9000	-11.000%	1	106	+104.270%
2025-05-06	10.0000	10.0000	10.0000	10.0000	-1.381%	1	105	+81.800%
2025-05-05	11.0000	11.0000	10.1400	10.1400	+3.469%	16	104	+79.290%
2025-05-01	9.8000	9.8000	9.8000	9.8000	-4.854%	3	98	+85.510%
2025-04-30	10.3000	10.3000	10.3000	10.3000	+7.853%	2	95	+76.505%
2025-04-29	9.6100	9.6100	9.5500	9.5500	+8.523%	20	93	+90.366%
2025-04-25	9.1000	9.1000	8.8000	8.8000	-8.333%	46	73	+106.591%
2025-04-24	9.6000	9.6000	9.6000	9.6000	+1.053%	2	72	+89.375%
2025-04-23	9.5000	9.5000	9.5000	9.5000	-9.438%	1	70	+91.368%
2025-04-22	10.4900	10.4900	10.4900	10.4900	+5.960%	5	69	+73.308%
2025-04-21	9.9000	9.9000	9.9000	9.9000	-5.263%	1	64	+83.636%
2025-04-15	10.4500	10.4500	10.4500	10.4500	-1.415%	1	63	+73.971%
2025-04-10	10.6000	10.6000	10.6000	10.6000	-7.018%	1	62	+71.509%
2025-04-09	11.5500	11.5500	11.4000	11.4000	-20.723%	23	61	+59.474%
2025-04-08	14.3800	14.3800	14.3800	14.3800	+4.582%	17	38	+26.426%
2025-04-07	13.7500	13.7500	13.7500	13.7500	-19.118%	20	5	+32.218%
2025-03-26	17.0000	17.0000	17.0000	17.0000	-0.293%	1	5	+6.941%
2025-02-28	17.0500	17.0500	17.0500	17.0500	0.000%	8	4	+6.628%