Dark

BMY20271217C50
BMY Dec 17 2027 50.00 Call (BMY271217C00050000)
option OPRA

EOD

Jul 20, 2026

14.60+12.308%(+1.60)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	14.6000	14.6000	14.6000	14.6000	+12.308%	8	810	0.000%
2026-07-14	13.0000	13.0000	13.0000	13.0000	+42.232%	1	806	+12.308%
2026-06-18	9.1700	9.1700	9.1400	9.1400	-19.187%	6	806	+59.737%
2026-06-15	11.3100	11.3100	11.3100	11.3100	+13.100%	1	806	+29.089%
2026-06-03	10.5500	10.5500	10.0000	10.0000	+0.402%	2	806	+46.000%
2026-06-02	10.1500	10.1600	9.9600	9.9600	-14.506%	350	807	+46.586%
2026-05-29	11.6500	11.6500	11.6500	11.6500	-1.688%	50	1,001	+25.322%
2026-05-28	11.7500	11.8500	11.7500	11.8500	-5.878%	101	1,044	+23.207%
2026-05-18	11.9000	12.5900	11.9000	12.5900	+9.478%	30	1,116	+15.965%
2026-05-14	11.5000	11.5000	11.5000	11.5000	-1.625%	3	1,114	+26.957%
2026-05-13	11.6900	11.6900	11.6900	11.6900	+3.177%	9	1,114	+24.893%
2026-05-07	11.3300	11.3300	11.3300	11.3300	-8.259%	2	1,114	+28.861%
2026-05-04	12.0500	12.3500	11.8400	12.3500	-14.533%	7	1,114	+18.219%
2026-04-30	14.6000	14.6000	14.4100	14.4500	+17.480%	3	1,116	+1.038%
2026-04-29	12.3000	12.3000	12.3000	12.3000	-4.799%	1	1,116	+18.699%
2026-04-27	12.9200	12.9200	12.9200	12.9200	-3.003%	1	1,116	+13.003%
2026-04-22	13.3200	13.3200	13.3200	13.3200	+6.560%	1	1,116	+9.610%
2026-04-21	12.5000	12.5000	12.5000	12.5000	-6.716%	14	1,116	+16.800%
2026-04-08	13.4000	13.4000	13.4000	13.4000	-4.080%	1	1,116	+8.955%
2026-04-06	13.9700	13.9700	13.9700	13.9700	+3.481%	1	1,117	+4.510%
2026-03-30	13.5000	13.5000	13.5000	13.5000	-2.457%	1	1,117	+8.148%
2026-03-27	13.8400	13.8400	13.8400	13.8400	+5.488%	2	1,116	+5.491%
2026-03-18	13.1200	13.1200	13.1200	13.1200	-6.286%	1	1,117	+11.280%
2026-03-17	14.0000	14.0000	14.0000	14.0000	+4.012%	1	1,118	+4.286%
2026-03-13	13.4600	13.4600	13.4600	13.4600	-2.464%	1	1,118	+8.470%
2026-03-03	15.2900	15.2900	13.8000	13.8000	-1.217%	2	1,118	+5.797%
2026-02-23	13.9700	13.9700	13.9700	13.9700	+0.143%	1	1,117	+4.510%
2026-02-20	13.9500	13.9500	13.9500	13.9500	+2.876%	1	1,128	+4.659%
2026-02-18	13.6000	13.6000	13.5600	13.5600	-3.556%	11	1,129	+7.670%
2026-02-13	14.4000	14.4000	14.0600	14.0600	+4.148%	2	1,140	+3.841%
2026-02-06	13.5000	13.5000	13.5000	13.5000	+4.651%	15	1,130	+8.148%
2026-02-05	12.9000	12.9000	12.9000	12.9000	+7.679%	2	1,145	+13.178%
2026-02-04	11.9000	11.9800	11.9000	11.9800	+13.770%	2	1,147	+21.870%
2026-02-02	10.5300	10.5300	10.5300	10.5300	+3.949%	45	1,149	+38.651%
2026-01-29	10.1300	10.1300	10.1300	10.1300	-6.636%	1	1,149	+44.126%
2026-01-27	10.7700	10.8500	10.7700	10.8500	+6.061%	2	1,149	+34.562%
2026-01-26	10.1200	10.2300	10.1200	10.2300	+3.438%	4	1,149	+42.717%
2026-01-23	9.7900	9.9300	9.7900	9.8900	-3.039%	8	1,149	+47.624%
2026-01-22	10.3000	11.8000	10.2000	10.2000	+4.082%	66	1,148	+43.137%
2026-01-21	9.8100	9.8800	9.8000	9.8000	-6.667%	3	1,167	+48.980%
2026-01-20	10.5000	10.5000	10.5000	10.5000	-5.405%	1	1,167	+39.048%
2026-01-16	11.1000	11.1000	11.1000	11.1000	-1.770%	100	1,267	+31.532%
2026-01-07	10.8700	11.6000	10.8700	11.3000	+10.244%	16	1,267	+29.204%
2026-01-06	9.9000	10.2500	9.9000	10.2500	+14.270%	8	1,283	+42.439%
2026-01-05	8.9700	8.9700	8.9700	8.9700	-6.073%	10	1,281	+62.765%
2026-01-02	9.4500	9.5500	9.3500	9.5500	+0.526%	14	1,281	+52.880%
2025-12-30	9.5000	9.5000	9.5000	9.5000	-1.554%	1	1,273	+53.684%
2025-12-26	9.6500	9.6500	9.6500	9.6500	-2.624%	2	1,273	+51.295%
2025-12-24	9.9500	9.9500	9.9100	9.9100	+0.609%	13	1,284	+47.326%
2025-12-23	9.8500	9.8500	9.8500	9.8500	+1.026%	10	1,284	+48.223%
2025-12-17	9.7500	9.7500	9.7500	9.7500	+1.987%	1	1,294	+49.744%
2025-12-16	9.5600	9.5600	9.5600	9.5600	-1.443%	2	1,293	+52.720%
2025-12-15	9.1000	9.7000	9.1000	9.7000	+12.791%	66	1,295	+50.515%
2025-12-12	8.6000	8.6000	8.6000	8.6000	+8.861%	2	1,314	+69.767%
2025-12-11	8.0000	8.0000	7.9000	7.9000	-2.469%	2	1,314	+84.810%
2025-12-10	7.4900	8.1000	7.4900	8.1000	+6.579%	14	1,314	+80.247%
2025-12-09	7.6000	7.6000	7.6000	7.6000	-10.059%	17	1,311	+92.105%
2025-12-05	8.4800	8.7300	8.4500	8.4500	+2.053%	43	1,294	+72.781%
2025-12-04	7.4500	8.2800	7.4500	8.2800	+5.478%	42	1,297	+76.329%
2025-12-03	8.1000	8.1000	7.4000	7.8500	+23.622%	178	1,269	+85.987%
2025-12-02	6.3500	6.3500	6.3500	6.3500	-4.511%	20	1,105	+129.921%
2025-12-01	6.6500	6.6500	6.6500	6.6500	0.000%	1	1,105	+119.549%
2025-11-25	6.8000	6.8000	6.3500	6.6500	+10.833%	11	1,104	+119.549%
2025-11-24	6.3500	6.5000	6.0000	6.0000	+9.091%	52	1,110	+143.333%
2025-11-21	5.5000	5.7500	5.5000	5.5000	+14.583%	165	1,070	+165.455%
2025-11-20	5.4000	5.4000	4.8000	4.8000	-11.111%	15	910	+204.167%
2025-11-19	5.5000	5.5000	5.4000	5.4000	-10.000%	41	900	+170.370%
2025-11-18	6.0000	6.0000	6.0000	6.0000	+6.195%	100	860	+143.333%
2025-11-17	5.6500	5.6500	5.6500	5.6500	-2.586%	2	760	+158.407%
2025-11-14	5.8000	5.8000	5.8000	5.8000	-17.143%	1	761	+151.724%
2025-11-13	7.0000	7.0000	7.0000	7.0000	+2.941%	17	762	+108.571%
2025-11-12	6.4500	7.0400	6.4500	6.8000	+10.569%	28	771	+114.706%
2025-11-11	6.0000	6.3400	5.9000	6.1500	+26.025%	20	757	+137.398%
2025-11-05	4.8800	4.8800	4.8800	4.8800	-6.154%	2	768	+199.180%
2025-11-03	4.7500	5.2000	4.7500	5.2000	-1.887%	22	769	+180.769%
2025-10-31	5.2000	5.3000	5.2000	5.3000	+8.163%	2	769	+175.472%
2025-10-30	4.4000	5.0000	4.4000	4.9000	+19.804%	52	769	+197.959%
2025-10-29	4.0900	4.0900	4.0900	4.0900	-1.446%	3	821	+256.968%
2025-10-28	4.2000	4.2000	4.1500	4.1500	-3.488%	32	819	+251.807%
2025-10-27	4.3400	4.3500	4.3000	4.3000	-4.444%	12	820	+239.535%
2025-10-24	4.3600	4.5000	4.0000	4.5000	+0.671%	7	820	+224.444%
2025-10-23	4.4700	4.4700	4.4700	4.4700	-6.681%	6	826	+226.622%
2025-10-22	4.7900	4.7900	4.7900	4.7900	+8.864%	2	820	+204.802%
2025-10-21	4.4000	4.4000	4.4000	4.4000	0.000%	1	820	+231.818%
2025-10-20	4.4000	4.4000	4.4000	4.4000	-3.297%	1	821	+231.818%
2025-10-16	4.5500	4.5500	4.5500	4.5500	+0.664%	1	821	+220.879%
2025-10-15	4.6000	4.6000	4.5200	4.5200	+0.893%	6	821	+223.009%
2025-10-14	4.4800	4.5000	4.4800	4.4800	+19.467%	5	826	+225.893%
2025-10-13	4.6400	4.6400	3.7500	3.7500	-20.213%	11	826	+289.333%
2025-10-10	5.0300	5.0300	4.7000	4.7000	-6.000%	3	832	+210.638%
2025-10-09	5.0000	5.0000	5.0000	5.0000	+1.420%	1	830	+192.000%
2025-10-08	5.0000	5.1500	4.9000	4.9300	-1.400%	16	831	+196.146%
2025-10-07	4.9000	5.0000	4.9000	5.0000	-8.257%	16	827	+192.000%
2025-10-03	5.4500	5.4500	5.4500	5.4500	+6.863%	1	827	+167.890%
2025-10-02	5.8000	5.8000	5.0700	5.1000	-16.393%	51	827	+186.275%
2025-10-01	5.4500	6.3000	5.4500	6.1000	+38.636%	7	788	+139.344%
2025-09-30	4.4000	4.4000	4.4000	4.4000	+1.149%	1	784	+231.818%
2025-09-29	4.4000	4.4000	4.3500	4.3500	+3.571%	50	784	+235.632%
2025-09-26	3.9000	4.2000	3.9000	4.2000	+5.000%	18	734	+247.619%
2025-09-25	4.1000	4.1000	3.9000	4.0000	-5.882%	12	726	+265.000%
2025-09-24	4.4500	4.4500	4.2500	4.2500	-5.556%	12	726	+243.529%
2025-09-23	4.8000	4.8000	4.5000	4.5000	-4.661%	18	731	+224.444%
2025-09-22	4.7200	4.7200	4.7200	4.7200	+1.505%	1	717	+209.322%
2025-09-19	4.8500	4.8500	4.6500	4.6500	-4.124%	24	717	+213.978%
2025-09-18	5.0900	5.0900	4.8500	4.8500	-11.335%	17	713	+201.031%
2025-09-16	5.4700	5.4700	5.4700	5.4700	+2.243%	2	702	+166.910%
2025-09-15	5.3500	5.3500	5.2500	5.3500	-2.727%	15	702	+172.897%
2025-09-12	5.5000	5.6200	5.5000	5.5000	-1.079%	11	688	+165.455%
2025-09-10	5.8500	5.8500	5.5600	5.5600	-4.631%	11	684	+162.590%
2025-09-09	5.6200	5.8300	5.6200	5.8300	+8.566%	4	674	+150.429%
2025-09-08	5.4900	5.4900	5.2500	5.3700	-4.956%	11	677	+171.881%
2025-09-05	5.6500	5.6500	5.6500	5.6500	-7.830%	1	675	+158.407%
2025-09-03	6.0400	6.1300	6.0400	6.1300	+5.326%	2	675	+138.173%
2025-08-29	5.8000	5.8200	5.8000	5.8200	+3.929%	3	673	+150.859%
2025-08-28	6.0500	6.0500	5.6000	5.6000	-7.743%	15	673	+160.714%
2025-08-27	5.9000	6.0700	5.8500	6.0700	+2.017%	5	658	+140.527%
2025-08-26	5.8800	6.0000	5.8800	5.9500	+2.586%	8	656	+145.378%
2025-08-25	5.9800	5.9800	5.8000	5.8000	-10.078%	42	650	+151.724%
2025-08-22	6.4500	6.4500	6.3300	6.4500	-4.303%	13	619	+126.357%
2025-08-21	5.9000	6.7400	5.9000	6.7400	0.000%	52	609	+116.617%
2025-08-20	6.7400	6.7400	6.7400	6.7400	-5.997%	3	561	+116.617%
2025-08-19	7.1700	7.1700	7.1700	7.1700	+2.429%	1	558	+103.626%
2025-08-18	7.0000	7.0000	7.0000	7.0000	+10.585%	1	558	+108.571%
2025-08-14	6.2700	6.3300	6.2700	6.3300	+2.097%	2	559	+130.648%
2025-08-13	6.1500	6.3500	6.1500	6.2000	+5.802%	4	559	+135.484%
2025-08-12	5.8600	5.8600	5.8600	5.8600	+6.934%	3	559	+149.147%
2025-08-08	5.4300	5.4800	5.4300	5.4800	+1.481%	2	559	+166.423%
2025-08-07	5.2000	5.4000	5.2000	5.4000	+5.882%	3	559	+170.370%
2025-08-06	5.4000	5.4000	5.1000	5.1000	-4.851%	6	560	+186.275%
2025-08-05	4.9700	5.3600	4.9700	5.3600	+2.682%	2	558	+172.388%
2025-08-04	5.0500	5.2200	4.9000	5.2200	+8.977%	8	557	+179.693%
2025-08-01	4.4500	4.7900	4.4500	4.7900	+11.395%	11	558	+204.802%
2025-07-31	5.0000	5.4300	4.3000	4.3000	-27.119%	24	557	+239.535%
2025-07-30	5.9500	5.9500	5.9000	5.9000	-3.279%	6	548	+147.458%
2025-07-29	6.2000	6.2000	6.1000	6.1000	-6.870%	11	554	+139.344%
2025-07-28	6.5000	6.7000	6.5000	6.5500	-1.504%	112	549	+122.901%
2025-07-25	6.6500	6.6500	6.3700	6.6500	-10.135%	10	447	+119.549%
2025-07-24	7.2500	7.4000	7.1200	7.4000	+4.225%	5	440	+97.297%
2025-07-23	7.1000	7.1000	7.1000	7.1000	+9.231%	5	439	+105.634%
2025-07-22	6.2600	6.5000	6.2600	6.5000	+5.348%	125	434	+124.615%
2025-07-21	6.1300	6.1700	6.1300	6.1700	-6.515%	2	311	+136.629%
2025-07-18	6.3700	6.6000	6.3700	6.6000	+0.610%	3	311	+121.212%
2025-07-17	6.3600	6.5600	6.3600	6.5600	+6.667%	2	311	+122.561%
2025-07-16	6.1500	6.1500	6.1500	6.1500	-6.250%	12	311	+137.398%
2025-07-14	6.5600	6.5600	6.5600	6.5600	+6.667%	2	323	+122.561%
2025-07-11	6.0500	6.1500	6.0500	6.1500	-10.870%	2	321	+137.398%
2025-07-10	6.5900	6.9000	6.5900	6.9000	+14.050%	8	320	+111.594%
2025-07-07	5.8500	6.0500	5.8500	6.0500	-3.200%	12	326	+141.322%
2025-07-03	6.0300	6.3500	6.0300	6.2500	+4.167%	14	305	+133.600%
2025-07-02	6.2500	6.2500	6.0000	6.0000	-0.826%	3	305	+143.333%
2025-07-01	5.4900	6.4700	5.4900	6.0500	+8.036%	10	306	+141.322%
2025-06-30	5.7000	5.7000	5.6000	5.6000	0.000%	42	305	+160.714%
2025-06-27	5.6500	5.9100	5.4600	5.6000	-4.924%	5	299	+160.714%
2025-06-26	5.6800	5.8900	5.6800	5.8900	+3.333%	2	299	+147.878%
2025-06-25	5.6400	5.7900	5.6400	5.7000	-2.564%	194	299	+156.140%
2025-06-23	5.8200	6.0000	5.8000	5.8500	-5.645%	4	179	+149.573%
2025-06-20	6.2500	6.2500	6.0700	6.2000	+0.813%	18	178	+135.484%
2025-06-18	6.1000	6.2400	6.1000	6.1500	-2.381%	4	169	+137.398%
2025-06-17	6.6200	6.7700	6.3000	6.3000	-13.103%	10	169	+131.746%
2025-06-16	7.2200	7.4800	7.0300	7.2500	-10.272%	4	168	+101.379%
2025-06-13	7.7800	8.0800	7.7800	8.0800	-2.415%	4	167	+80.693%
2025-06-12	8.2800	8.2800	8.2800	8.2800	-0.600%	1	167	+76.329%
2025-06-10	8.3300	8.3300	8.3300	8.3300	+11.812%	1	167	+75.270%
2025-06-09	7.3000	7.5300	7.3000	7.4500	+2.759%	4	168	+95.973%
2025-06-06	7.1000	7.3200	7.1000	7.2500	+1.826%	6	168	+101.379%
2025-06-02	6.8300	7.1200	6.8300	7.1200	+4.706%	2	167	+105.056%
2025-05-30	6.8000	6.9200	6.7500	6.8000	+9.677%	176	167	+114.706%
2025-05-28	6.3200	6.3200	6.2000	6.2000	-3.876%	8	131	+135.484%
2025-05-22	6.2800	6.4500	6.2400	6.4500	-1.677%	5	123	+126.357%
2025-05-21	6.6900	6.6900	6.5600	6.5600	+9.333%	2	119	+122.561%
2025-05-19	6.0000	6.0000	6.0000	6.0000	+17.647%	1	119	+143.333%
2025-05-16	5.1000	5.1000	5.1000	5.1000	-9.735%	20	118	+186.275%
2025-05-15	5.5000	5.6500	5.5000	5.6500	+14.141%	5	108	+158.407%
2025-05-14	6.0000	6.0000	4.9500	4.9500	-24.658%	21	110	+194.949%
2025-05-12	6.5300	6.6000	6.5300	6.5700	+5.968%	12	93	+122.222%
2025-05-08	6.5000	6.5000	6.2000	6.2000	-11.932%	3	93	+135.484%
2025-05-06	7.0400	7.0400	7.0400	7.0400	-9.974%	1	92	+107.386%
2025-05-05	7.8200	7.8200	7.8200	7.8200	-3.457%	1	91	+86.701%
2025-05-02	7.8500	8.1000	7.8500	8.1000	+11.264%	18	90	+80.247%
2025-05-01	7.3500	7.3500	7.2800	7.2800	-6.306%	21	92	+100.549%
2025-04-30	8.0000	8.0000	7.7700	7.7700	+3.738%	2	72	+87.902%
2025-04-29	7.3600	7.5900	7.2400	7.4900	+9.184%	17	73	+94.927%
2025-04-28	7.1500	7.1500	6.8600	6.8600	-7.796%	4	73	+112.828%
2025-04-24	6.8200	7.4400	6.8200	7.4400	-0.800%	7	74	+96.237%
2025-04-21	8.0000	8.0000	7.5000	7.5000	-8.537%	3	71	+94.667%
2025-04-16	8.1000	8.2000	8.1000	8.2000	-0.606%	12	71	+78.049%
2025-04-15	8.8500	8.8500	8.1500	8.2500	-7.303%	4	62	+76.970%
2025-04-10	9.4000	9.5400	8.1500	8.9000	-13.592%	24	60	+64.045%
2025-04-09	9.4600	10.3000	8.9400	10.3000	+3.000%	9	47	+41.748%
2025-04-07	10.0000	10.0000	10.0000	10.0000	-16.318%	4	42	+46.000%
2025-04-04	12.5000	12.5000	11.9500	11.9500	-23.740%	6	46	+22.176%
2025-03-31	15.6700	15.6700	15.6700	15.6700	+16.074%	1	43	-6.828%
2025-03-28	13.5000	13.5000	13.5000	13.5000	-15.783%	4	43	+8.148%
2025-03-11	16.0300	16.0300	16.0300	16.0300	-17.584%	2	41	-8.921%
2025-03-10	17.1600	19.4500	17.1600	19.4500	+29.667%	11	43	-24.936%
2025-03-05	14.4500	15.0000	14.4500	15.0000	+7.143%	24	33	-2.667%
2025-02-28	14.0000	14.0000	14.0000	14.0000	+7.692%	2	11	+4.286%
2025-02-24	12.5000	13.0000	12.5000	13.0000	+15.556%	4	11	+12.308%
2025-02-20	11.2500	11.2500	11.2500	11.2500	+1.351%	6	14	+29.778%
2025-02-19	11.2500	11.2500	11.1000	11.1000	+2.778%	6	8	+31.532%
2025-02-18	10.6500	10.8000	10.6500	10.8000	0.000%	2	2	+35.185%