Dark

BMY20271217C55
BMY Dec 17 2027 55.00 Call (BMY271217C00055000)
option OPRA

EOD

Jul 17, 2026

11.47+10.077%(+1.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	11.4700	11.4700	11.4700	11.4700	+10.077%	4	229	0.000%
2026-07-16	10.4200	10.4200	10.4200	10.4200	+3.579%	1	229	+10.077%
2026-07-15	10.2300	10.2300	10.0600	10.0600	+7.021%	5	229	+14.016%
2026-07-09	9.4000	9.4000	9.4000	9.4000	-3.292%	1	227	+22.021%
2026-07-08	9.7200	9.7200	9.7200	9.7200	-2.800%	1	226	+18.004%
2026-07-07	10.0000	10.0000	10.0000	10.0000	+7.527%	3	226	+14.700%
2026-07-06	9.4700	9.4700	9.1200	9.3000	-1.587%	5	229	+23.333%
2026-07-02	9.5000	9.5000	9.4500	9.4500	+10.526%	6	234	+21.376%
2026-07-01	8.8000	8.8000	8.5000	8.5500	-7.065%	17	234	+34.152%
2026-06-26	9.2000	9.2000	9.2000	9.2000	+12.195%	5	229	+24.674%
2026-06-25	8.2000	8.2000	8.2000	8.2000	+8.609%	2	230	+39.878%
2026-06-24	7.3500	7.8000	7.3500	7.5500	-2.581%	10	230	+51.921%
2026-06-23	7.8000	7.8600	7.7500	7.7500	+9.155%	5	223	+48.000%
2026-06-18	6.9400	7.1000	6.9400	7.1000	-12.346%	104	126	+61.549%
2026-06-17	8.3700	8.3700	7.9800	8.1000	-4.706%	4	126	+41.605%
2026-06-04	8.5000	8.5000	8.5000	8.5000	+14.865%	4	123	+34.941%
2026-06-03	7.4000	7.4000	7.4000	7.4000	-3.896%	1	123	+55.000%
2026-06-02	7.7000	7.7000	7.6500	7.7000	-24.878%	4	122	+48.961%
2026-05-20	10.2500	10.2500	10.2500	10.2500	+7.895%	1	122	+11.902%
2026-05-18	9.5000	9.5000	9.5000	9.5000	+10.852%	8	114	+20.737%
2026-05-12	8.5700	8.5700	8.5700	8.5700	-25.478%	5	114	+33.839%
2026-03-31	11.5000	11.5000	11.5000	11.5000	+10.153%	1	116	-0.261%
2026-03-12	10.3600	10.4400	10.2700	10.4400	+2.353%	8	116	+9.866%
2026-03-06	10.2000	10.2000	10.2000	10.2000	-15.000%	1	112	+12.451%
2026-02-24	12.0000	12.0000	12.0000	12.0000	+2.128%	2	111	-4.417%
2026-02-23	11.6000	11.7500	11.6000	11.7500	+4.444%	2	112	-2.383%
2026-02-20	11.2500	11.2500	11.2500	11.2500	0.000%	1	113	+1.956%
2026-02-13	11.2500	11.2500	11.2500	11.2500	+2.366%	1	113	+1.956%
2026-02-11	10.9900	10.9900	10.9900	10.9900	-1.346%	25	113	+4.368%
2026-02-10	10.9700	11.1400	10.9700	11.1400	+4.798%	5	126	+2.962%
2026-02-05	11.2000	11.2000	9.9300	10.6300	+20.385%	5	121	+7.902%
2026-02-04	8.6100	8.8300	8.6000	8.8300	+5.749%	4	122	+29.898%
2026-02-03	8.3500	8.3500	8.3500	8.3500	+10.596%	1	123	+37.365%
2026-01-30	7.5500	7.5500	7.5500	7.5500	-1.178%	2	123	+51.921%
2026-01-26	7.7100	7.7100	7.6400	7.6400	-12.083%	30	125	+50.131%
2026-01-12	8.6900	8.6900	8.6900	8.6900	-4.819%	5	126	+31.991%
2026-01-09	9.1300	9.1300	9.1300	9.1300	-0.219%	1	125	+25.630%
2026-01-08	9.0000	9.1500	9.0000	9.1500	+2.464%	2	125	+25.355%
2026-01-07	8.9300	8.9300	8.9300	8.9300	+34.286%	7	126	+28.443%
2025-12-29	6.6500	6.6500	6.6500	6.6500	-13.072%	3	119	+72.481%
2025-12-24	7.6500	7.6500	7.6500	7.6500	+1.864%	2	118	+49.935%
2025-12-23	7.6500	7.6500	7.5100	7.5100	-1.444%	6	118	+52.730%
2025-12-22	7.4500	7.6700	7.4500	7.6200	+2.419%	3	123	+50.525%
2025-12-17	7.4400	7.4400	7.4400	7.4400	+0.950%	1	122	+54.167%
2025-12-16	7.3700	7.3700	7.3700	7.3700	-4.161%	3	121	+55.631%
2025-12-15	7.5200	7.7000	7.4200	7.6900	+33.739%	10	121	+49.155%
2025-12-09	5.7500	5.7500	5.7500	5.7500	-4.167%	3	127	+99.478%
2025-12-05	6.0000	6.0000	6.0000	6.0000	+1.351%	1	127	+91.167%
2025-12-04	5.9300	5.9300	5.9200	5.9200	+10.448%	5	126	+93.750%
2025-12-03	5.3600	5.3600	5.3600	5.3600	+9.388%	5	124	+113.993%
2025-11-12	4.9000	4.9000	4.9000	4.9000	+9.375%	1	126	+134.082%
2025-11-11	4.4400	4.5100	4.4000	4.4800	+19.467%	7	126	+156.027%
2025-11-06	3.7500	3.7500	3.7500	3.7500	-6.250%	5	126	+205.867%
2025-10-31	4.0000	4.0000	4.0000	4.0000	+33.333%	1	126	+186.750%
2025-10-28	3.0000	3.0000	3.0000	3.0000	-6.250%	2	127	+282.333%
2025-10-27	3.2000	3.2000	3.2000	3.2000	0.000%	1	126	+258.438%
2025-10-16	3.2000	3.2000	3.2000	3.2000	-3.614%	1	126	+258.438%
2025-10-15	3.5000	3.5000	3.3200	3.3200	-2.353%	2	125	+245.482%
2025-10-13	3.4400	3.4600	3.3800	3.4000	-2.017%	21	124	+237.353%
2025-10-10	3.4100	3.6000	3.4100	3.4700	+0.872%	16	140	+230.548%
2025-10-08	3.4400	3.4400	3.4400	3.4400	-5.753%	1	141	+233.430%
2025-10-07	3.6500	3.6500	3.6500	3.6500	-6.410%	2	138	+214.247%
2025-10-03	3.9000	3.9000	3.9000	3.9000	+2.632%	2	138	+194.103%
2025-10-02	3.8000	3.8000	3.8000	3.8000	+15.152%	1	136	+201.842%
2025-09-30	3.3000	3.3000	3.3000	3.3000	+11.111%	3	136	+247.576%
2025-09-29	2.9500	3.0000	2.9500	2.9700	+11.654%	3	139	+286.195%
2025-09-26	2.8100	2.8100	2.6600	2.6600	-4.317%	4	139	+331.203%
2025-09-25	3.0500	3.0600	2.7800	2.7800	-7.333%	17	136	+312.590%
2025-09-24	3.0000	3.0000	3.0000	3.0000	-7.407%	1	146	+282.333%
2025-09-22	3.2400	3.2400	3.2400	3.2400	-4.706%	1	145	+254.012%
2025-09-19	3.3000	3.4000	3.3000	3.4000	-4.762%	2	145	+237.353%
2025-09-18	3.5700	3.5700	3.5700	3.5700	-4.800%	1	145	+221.289%
2025-09-17	4.0000	4.0000	3.7500	3.7500	0.000%	18	145	+205.867%
2025-09-15	3.7500	3.7500	3.7500	3.7500	-1.316%	2	147	+205.867%
2025-09-12	3.8000	3.8000	3.8000	3.8000	-14.414%	3	149	+201.842%
2025-09-11	4.4400	4.4400	4.4400	4.4400	+14.433%	1	149	+158.333%
2025-09-08	3.8800	3.8800	3.8800	3.8800	-6.280%	1	149	+195.619%
2025-09-05	4.1400	4.1400	4.1400	4.1400	+4.810%	1	149	+177.053%
2025-09-04	4.2400	4.2400	3.9500	3.9500	-3.423%	2	148	+190.380%
2025-08-28	4.2000	4.2000	4.0900	4.0900	-3.765%	2	150	+180.440%
2025-08-27	4.3000	4.3000	4.2500	4.2500	-18.893%	2	148	+169.882%
2025-08-22	5.2400	5.2400	5.2400	5.2400	+9.167%	1	147	+118.893%
2025-08-21	4.8000	4.8000	4.8000	4.8000	-4.950%	1	146	+138.958%
2025-08-20	5.0000	5.0500	5.0000	5.0500	+4.124%	2	146	+127.129%
2025-08-18	4.8500	4.8500	4.8500	4.8500	-2.414%	1	145	+136.495%
2025-08-15	5.0000	5.0000	4.9700	4.9700	+12.955%	6	145	+130.785%
2025-08-13	4.4000	4.4000	4.4000	4.4000	+16.402%	1	145	+160.682%
2025-08-12	3.7800	3.7800	3.7800	3.7800	-5.500%	1	145	+203.439%
2025-08-07	4.0000	4.0000	4.0000	4.0000	+4.987%	1	145	+186.750%
2025-08-05	3.5900	3.8100	3.5900	3.8100	+21.338%	2	146	+201.050%
2025-08-01	3.1400	3.1400	3.1400	3.1400	-10.286%	12	146	+265.287%
2025-07-31	3.5900	3.5900	3.1400	3.5000	-22.737%	5	144	+227.714%
2025-07-30	4.5300	4.5300	4.5300	4.5300	+10.219%	20	145	+153.201%
2025-07-29	4.5500	4.5500	4.1100	4.1100	-17.470%	22	145	+179.075%
2025-07-28	4.9800	4.9800	4.9800	4.9800	-7.435%	50	125	+130.321%
2025-07-25	5.3800	5.3800	5.3800	5.3800	-0.186%	1	100	+113.197%
2025-07-24	5.3900	5.3900	5.3900	5.3900	+10.000%	1	100	+112.801%
2025-07-22	4.9000	4.9000	4.9000	4.9000	+7.692%	1	100	+134.082%
2025-07-21	4.5500	4.5500	4.5500	4.5500	-4.612%	2	99	+152.088%
2025-07-17	4.6500	4.7700	4.6500	4.7700	+8.409%	2	99	+140.461%
2025-07-16	4.4000	4.4000	4.4000	4.4000	-9.465%	20	99	+160.682%
2025-07-14	4.7900	4.8600	4.7900	4.8600	+8.969%	2	99	+136.008%
2025-07-07	4.2200	4.4600	4.2200	4.4600	-5.508%	2	100	+157.175%
2025-07-03	4.4100	4.7200	4.4100	4.7200	0.000%	2	100	+143.008%
2025-07-02	4.5100	4.7200	4.5100	4.7200	+7.517%	2	100	+143.008%
2025-07-01	3.9100	4.3900	3.9100	4.3900	+10.302%	3	100	+161.276%
2025-06-30	3.9400	4.2200	3.9400	3.9800	-2.211%	3	101	+188.191%
2025-06-27	4.0700	4.0700	4.0700	4.0700	-3.783%	3	102	+181.818%
2025-06-23	4.2400	4.2800	4.2300	4.2300	-4.299%	6	99	+171.158%
2025-06-18	4.3900	4.6100	4.3900	4.4200	-15.000%	3	96	+159.502%
2025-06-16	5.2000	5.2000	5.2000	5.2000	-15.994%	2	96	+120.577%
2025-06-13	5.8800	6.1900	5.8800	6.1900	+1.809%	4	94	+85.299%
2025-06-10	5.8700	6.0800	5.8700	6.0800	+9.550%	2	94	+88.651%
2025-06-06	5.3700	5.6400	5.3700	5.5500	+3.738%	24	94	+106.667%
2025-06-04	5.4100	5.4100	5.3500	5.3500	+2.885%	3	85	+114.393%
2025-06-02	5.1900	5.5100	5.1900	5.2000	+15.556%	4	85	+120.577%
2025-05-28	4.5000	4.5000	4.5000	4.5000	-5.263%	1	84	+154.889%
2025-05-27	4.7600	4.9900	4.7500	4.7500	+1.064%	8	83	+141.474%
2025-05-19	4.7000	4.7000	4.7000	4.7000	+1.075%	1	84	+144.043%
2025-05-16	4.6500	4.6500	4.6500	4.6500	+24.000%	4	84	+146.667%
2025-05-14	4.1900	4.3500	3.7500	3.7500	-12.178%	5	84	+205.867%
2025-05-13	4.6300	4.7900	4.2700	4.2700	-14.600%	5	83	+168.618%
2025-05-12	4.3000	5.0000	4.3000	5.0000	+9.890%	2	87	+129.400%
2025-05-09	4.6000	4.7500	4.5500	4.5500	-4.812%	36	87	+152.088%
2025-05-08	4.7500	4.7800	4.2400	4.7800	-5.347%	6	86	+139.958%
2025-05-07	5.0500	5.0500	5.0500	5.0500	-0.980%	1	81	+127.129%
2025-05-06	5.5000	5.5000	5.1000	5.1000	-12.220%	3	81	+124.902%
2025-05-01	5.3000	5.8100	5.3000	5.8100	+0.519%	2	78	+97.418%
2025-04-30	5.7800	5.7800	5.7800	5.7800	+10.095%	5	79	+98.443%
2025-04-28	5.3900	5.4300	5.2500	5.2500	+8.247%	4	74	+118.476%
2025-04-25	4.8500	4.8500	4.8500	4.8500	-11.009%	4	74	+136.495%
2025-04-23	5.5000	5.5000	5.4500	5.4500	-5.217%	2	74	+110.459%
2025-04-21	4.9000	5.7500	4.9000	5.7500	-3.361%	8	72	+99.478%
2025-04-17	5.9500	5.9500	5.9500	5.9500	-3.566%	5	65	+92.773%
2025-04-16	6.1500	6.3000	6.0500	6.1700	-1.280%	8	65	+85.900%
2025-04-15	6.2500	6.2500	6.2500	6.2500	-12.831%	1	62	+83.520%
2025-04-14	7.1500	7.2000	7.1500	7.1700	+12.913%	5	61	+59.972%
2025-04-10	6.5700	6.5700	6.3500	6.3500	-19.924%	10	58	+80.630%
2025-04-09	7.5200	7.9300	6.8300	7.9300	-5.030%	12	63	+44.641%
2025-04-08	8.5600	8.8700	8.3500	8.3500	-4.680%	7	57	+37.365%
2025-04-07	8.7500	8.7600	8.7500	8.7600	-8.368%	21	55	+30.936%
2025-04-04	9.4200	9.5600	9.4200	9.5600	-19.325%	6	43	+19.979%
2025-04-02	11.8500	11.8500	11.8500	11.8500	-9.954%	1	40	-3.207%
2025-03-31	13.1000	13.1600	13.1000	13.1600	+5.280%	2	39	-12.842%
2025-03-20	12.5000	12.5000	12.5000	12.5000	+9.649%	20	40	-8.240%
2025-03-14	11.3200	11.4000	11.3200	11.4000	-1.127%	4	26	+0.614%
2025-03-03	11.5300	11.5300	11.5300	11.5300	+43.230%	20	24	-0.520%
2025-02-18	8.0500	8.0500	8.0500	8.0500	-10.556%	4	8	+42.484%
2025-02-14	9.0000	9.0000	9.0000	9.0000	0.000%	8	0	+27.444%