Dark

BMY20271217C60
BMY Dec 17 2027 60.00 Call (BMY271217C00060000)
option OPRA

EOD

Jul 20, 2026

8.80-2.222%(-0.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	9.2100	9.2100	8.8000	8.8000	-2.222%	4	505	0.000%
2026-07-17	9.0500	9.0500	9.0000	9.0000	+5.758%	10	505	-2.222%
2026-07-16	8.5100	8.5100	8.5100	8.5100	+13.467%	40	504	+3.408%
2026-07-15	7.5000	7.5000	7.5000	7.5000	-0.133%	1	464	+17.333%
2026-07-14	7.4800	7.5100	7.4800	7.5100	+2.736%	50	463	+17.177%
2026-07-09	7.3100	7.3100	7.3100	7.3100	-1.216%	5	456	+20.383%
2026-07-08	7.3200	7.4000	7.3200	7.4000	-0.404%	12	451	+18.919%
2026-07-07	7.4300	7.4300	7.4300	7.4300	+3.916%	5	444	+18.439%
2026-06-29	7.1500	7.1500	7.1500	7.1500	+32.900%	1	444	+23.077%
2026-06-22	5.3800	5.3800	5.3800	5.3800	+0.749%	1	443	+63.569%
2026-06-18	5.0500	5.3400	5.0500	5.3400	-19.699%	2	444	+64.794%
2026-06-15	6.6500	6.6500	6.6500	6.6500	-6.338%	1	444	+32.331%
2026-06-12	7.1000	7.1000	7.1000	7.1000	+6.447%	1	444	+23.944%
2026-06-08	7.0900	7.0900	6.6700	6.6700	-10.349%	4	444	+31.934%
2026-06-05	7.4400	7.4400	7.4400	7.4400	+27.179%	1	447	+18.280%
2026-06-02	5.8500	5.8500	5.8500	5.8500	-14.599%	1	447	+50.427%
2026-05-29	6.8500	6.8500	6.8500	6.8500	-11.613%	15	448	+28.467%
2026-05-26	8.4000	8.4000	7.7500	7.7500	-1.022%	3	448	+13.548%
2026-05-20	7.8300	7.8300	7.8300	7.8300	-3.926%	1	449	+12.388%
2026-05-19	7.2500	8.1500	7.2500	8.1500	+22.741%	4	448	+7.975%
2026-05-08	6.6400	6.6400	6.6400	6.6400	-13.766%	1	448	+32.530%
2026-05-04	7.7000	7.7000	7.7000	7.7000	-8.115%	10	448	+14.286%
2026-05-01	8.3800	8.3800	8.3800	8.3800	-5.737%	1	458	+5.012%
2026-04-30	8.4000	8.8900	8.4000	8.8900	+1.023%	45	458	-1.012%
2026-04-20	8.8000	8.8000	8.8000	8.8000	-3.297%	9	493	0.000%
2026-04-17	9.0000	9.1000	9.0000	9.1000	+21.984%	90	489	-3.297%
2026-04-15	7.6900	7.6900	7.4600	7.4600	-6.750%	26	579	+17.962%
2026-04-14	7.7700	8.0400	7.7000	8.0000	+1.010%	10	605	+10.000%
2026-04-13	7.9200	7.9200	7.9200	7.9200	-18.435%	1	607	+11.111%
2026-04-01	9.7100	9.7100	9.7100	9.7100	+28.609%	1	607	-9.372%
2026-03-23	7.5500	7.5500	7.5500	7.5500	+1.615%	1	606	+16.556%
2026-03-20	7.3900	7.4300	7.3900	7.4300	-8.834%	2	606	+18.439%
2026-03-19	8.3000	8.3000	8.0000	8.1500	-10.242%	15	606	+7.975%
2026-03-17	9.0800	9.0800	9.0800	9.0800	-6.392%	11	609	-3.084%
2026-02-27	9.7000	9.7000	9.7000	9.7000	+6.011%	8	598	-9.278%
2026-02-25	9.1500	9.1500	9.1500	9.1500	+1.667%	1	607	-3.825%
2026-02-23	9.0000	9.0000	9.0000	9.0000	+2.273%	1	607	-2.222%
2026-02-19	8.6000	8.8000	8.6000	8.8000	-7.368%	3	608	0.000%
2026-02-06	9.0000	9.5000	8.4400	9.5000	+13.909%	117	608	-7.368%
2026-02-05	8.1000	8.3500	8.0000	8.3400	+20.520%	71	588	+5.516%
2026-02-04	6.7500	7.5000	6.7500	6.9200	+21.404%	38	534	+27.168%
2026-01-30	5.7000	5.7000	5.7000	5.7000	-0.697%	1	516	+54.386%
2026-01-29	5.6500	5.7400	5.6500	5.7400	-1.375%	33	516	+53.310%
2026-01-23	5.8200	5.8200	5.8200	5.8200	-0.513%	1	497	+51.203%
2026-01-22	5.8600	6.0000	5.8500	5.8500	+4.464%	13	498	+50.427%
2026-01-21	5.6000	5.6000	5.6000	5.6000	-3.448%	1	508	+57.143%
2026-01-20	5.8000	5.8000	5.8000	5.8000	-11.450%	5	508	+51.724%
2026-01-15	6.6000	6.6000	6.5500	6.5500	-0.758%	2	513	+34.351%
2026-01-14	6.4500	6.6000	6.4500	6.6000	+2.326%	5	512	+33.333%
2026-01-09	6.5500	6.5500	6.4500	6.4500	-4.444%	13	512	+36.434%
2026-01-08	6.8900	6.9500	6.6900	6.7500	+3.846%	12	509	+30.370%
2026-01-07	6.5000	6.5000	6.5000	6.5000	+17.967%	1	503	+35.385%
2025-12-31	5.5100	5.5100	5.5100	5.5100	-5.000%	1	504	+59.710%
2025-12-23	5.8000	5.8000	5.8000	5.8000	+1.222%	2	504	+51.724%
2025-12-22	5.7300	5.7300	5.7300	5.7300	+3.058%	1	504	+53.578%
2025-12-19	5.5400	5.5600	5.5400	5.5600	-0.714%	2	504	+58.273%
2025-12-15	4.8000	5.6500	4.8000	5.6000	+21.739%	75	504	+57.143%
2025-12-05	4.6000	4.6000	4.6000	4.6000	+6.481%	10	518	+91.304%
2025-12-04	4.2500	4.3200	4.2500	4.3200	+1.647%	8	508	+103.704%
2025-12-03	4.0000	4.2500	3.1500	4.2500	+19.718%	115	507	+107.059%
2025-12-02	3.5100	3.5500	3.5100	3.5500	-4.054%	11	498	+147.887%
2025-12-01	3.7000	3.7000	3.7000	3.7000	+3.064%	1	498	+137.838%
2025-11-26	3.5900	3.5900	3.5900	3.5900	+39.147%	1	496	+145.125%
2025-11-20	2.5800	2.5800	2.5800	2.5800	-14.000%	1	496	+241.085%
2025-11-18	3.1000	3.1000	3.0000	3.0000	+9.091%	3	496	+193.333%
2025-11-07	2.7500	2.7500	2.7500	2.7500	+2.996%	1	495	+220.000%
2025-11-06	2.6700	2.6700	2.6700	2.6700	+1.908%	2	495	+229.588%
2025-10-30	2.5100	2.7300	2.5100	2.6200	+14.912%	4	495	+235.878%
2025-10-27	2.2700	2.2800	2.2700	2.2800	-0.870%	21	477	+285.965%
2025-10-24	2.3000	2.3000	2.3000	2.3000	-13.534%	5	477	+282.609%
2025-10-20	2.6600	2.6600	2.6600	2.6600	+10.833%	3	482	+230.827%
2025-10-13	2.1400	2.4000	2.1400	2.4000	-9.434%	5	482	+266.667%
2025-10-10	2.6100	2.6500	2.6100	2.6500	-1.852%	6	482	+232.075%
2025-10-08	2.6000	2.7000	2.6000	2.7000	-1.460%	6	488	+225.926%
2025-10-07	2.6000	2.7400	2.6000	2.7400	+2.239%	2	487	+221.168%
2025-10-06	2.6300	2.6800	2.6300	2.6800	-7.586%	2	487	+228.358%
2025-10-02	2.8700	2.9000	2.8700	2.9000	-3.333%	4	486	+203.448%
2025-10-01	3.0000	3.0000	3.0000	3.0000	+42.857%	6	484	+193.333%
2025-09-30	2.1000	2.1000	2.1000	2.1000	+10.526%	2	484	+319.048%
2025-09-25	2.0000	2.0000	1.9000	1.9000	-9.091%	51	482	+363.158%
2025-09-24	2.0900	2.0900	2.0900	2.0900	-9.130%	10	482	+321.053%
2025-09-22	2.2500	2.3000	2.2500	2.3000	-2.128%	2	482	+282.609%
2025-09-19	2.3500	2.3500	2.3500	2.3500	-6.746%	14	483	+274.468%
2025-09-18	2.5500	2.5500	2.5200	2.5200	-5.618%	2	497	+249.206%
2025-09-17	2.6700	2.6700	2.6700	2.6700	+2.692%	1	497	+229.588%
2025-09-16	2.6100	2.6200	2.6000	2.6000	-10.035%	15	497	+238.462%
2025-09-12	2.9800	2.9800	2.8900	2.8900	-8.254%	53	506	+204.498%
2025-09-11	3.2000	3.2000	3.1500	3.1500	+6.780%	17	456	+179.365%
2025-09-10	2.9500	2.9500	2.9500	2.9500	+9.259%	10	453	+198.305%
2025-09-08	2.6400	2.7000	2.6400	2.7000	-14.286%	2	453	+225.926%
2025-09-04	3.1500	3.1500	3.1500	3.1500	-7.353%	2	451	+179.365%
2025-09-03	3.4000	3.4000	3.4000	3.4000	+8.280%	2	451	+158.824%
2025-09-02	3.1400	3.1400	3.1400	3.1400	-12.778%	1	451	+180.255%
2025-08-21	3.6000	3.6000	3.6000	3.6000	-2.703%	1	451	+144.444%
2025-08-15	3.5000	3.7000	3.5000	3.7000	+5.714%	3	451	+137.838%
2025-08-14	3.2000	3.5000	3.2000	3.5000	+1.449%	3	450	+151.429%
2025-08-13	3.4500	3.4500	3.4500	3.4500	+15.000%	1	449	+155.072%
2025-08-12	3.0000	3.0000	3.0000	3.0000	0.000%	1	448	+193.333%
2025-08-11	3.0000	3.0000	3.0000	3.0000	+6.007%	1	447	+193.333%
2025-08-06	2.7600	2.8300	2.7600	2.8300	+2.536%	2	446	+210.954%
2025-08-04	2.4200	2.7600	2.4200	2.7600	+16.949%	18	447	+218.841%
2025-08-01	2.3600	2.3600	2.3600	2.3600	-2.075%	1	429	+272.881%
2025-07-31	2.5900	2.6000	2.3800	2.4100	-23.975%	10	429	+265.145%
2025-07-30	3.1700	3.1700	3.1700	3.1700	-2.761%	1	435	+177.603%
2025-07-29	3.2600	3.2600	3.2600	3.2600	-9.444%	1	435	+169.939%
2025-07-28	3.4800	3.6000	3.4800	3.6000	+4.348%	51	435	+144.444%
2025-07-25	3.4500	3.4500	3.4500	3.4500	-11.538%	1	385	+155.072%
2025-07-24	3.9000	3.9000	3.9000	3.9000	-1.015%	1	384	+125.641%
2025-07-23	3.9400	3.9400	3.9400	3.9400	+12.894%	1	384	+123.350%
2025-07-17	3.4000	3.4900	3.4000	3.4900	+9.063%	2	384	+152.149%
2025-07-07	3.1800	3.3000	3.1800	3.2000	-5.605%	12	383	+175.000%
2025-07-03	3.1800	3.4700	3.1800	3.3900	+1.194%	5	393	+159.587%
2025-07-02	3.3000	3.3500	3.3000	3.3500	-2.047%	6	393	+162.687%
2025-07-01	3.1000	3.4200	3.1000	3.4200	+17.526%	11	389	+157.310%
2025-06-30	2.9400	2.9700	2.9000	2.9100	-1.689%	17	388	+202.405%
2025-06-27	3.1500	3.1500	2.9600	2.9600	-8.923%	6	374	+197.297%
2025-06-23	3.1200	3.2500	3.1200	3.2500	-4.971%	3	372	+170.769%
2025-06-20	3.3300	3.4500	3.3000	3.4200	-0.870%	38	370	+157.310%
2025-06-18	3.4100	3.4500	3.4100	3.4500	-24.342%	4	359	+155.072%
2025-06-13	4.3800	4.6900	4.3800	4.5600	+7.547%	6	359	+92.982%
2025-06-06	4.0000	4.2400	4.0000	4.2400	+6.000%	4	359	+107.547%
2025-06-05	4.0000	4.0000	4.0000	4.0000	+0.503%	3	359	+120.000%
2025-06-04	3.7800	3.9800	3.7800	3.9800	-0.251%	2	358	+121.106%
2025-06-03	3.7600	3.9900	3.7600	3.9900	-1.481%	2	358	+120.551%
2025-06-02	3.8700	4.0500	3.8700	4.0500	+7.713%	8	358	+117.284%
2025-05-30	3.7300	3.7600	3.7300	3.7600	+4.735%	4	352	+134.043%
2025-05-27	3.5200	3.7100	3.5200	3.5900	-1.913%	73	352	+145.125%
2025-05-23	3.4100	3.6600	3.4100	3.6600	+1.105%	4	319	+140.437%
2025-05-21	3.6200	3.6200	3.6200	3.6200	-4.737%	1	319	+143.094%
2025-05-20	3.8000	3.8000	3.8000	3.8000	+7.345%	30	318	+131.579%
2025-05-19	3.3700	3.5400	3.3700	3.5400	+1.724%	2	288	+148.588%
2025-05-16	3.2800	3.4800	3.2800	3.4800	+16.000%	4	288	+152.874%
2025-05-15	2.8200	3.0000	2.8200	3.0000	+7.143%	32	288	+193.333%
2025-05-14	3.0600	3.3100	2.8000	2.8000	-21.127%	17	260	+214.286%
2025-05-13	3.3700	3.5500	3.3700	3.5500	-3.005%	3	260	+147.887%
2025-05-12	3.4000	3.6600	3.4000	3.6600	+9.254%	2	260	+140.437%
2025-05-09	3.5100	3.5100	3.3500	3.3500	-5.367%	82	260	+162.687%
2025-05-08	3.5300	3.7000	3.5300	3.5400	-10.831%	5	255	+148.588%
2025-05-06	4.2600	4.2900	3.9000	3.9700	-15.352%	6	253	+121.662%
2025-05-02	4.4500	4.6900	4.4500	4.6900	+5.393%	4	251	+87.633%
2025-05-01	4.4500	4.4500	4.4500	4.4500	-3.680%	1	251	+97.753%
2025-04-30	4.6200	4.6200	4.6200	4.6200	+9.220%	1	251	+90.476%
2025-04-29	4.2300	4.2300	4.2100	4.2300	+22.254%	53	251	+108.038%
2025-04-25	3.8000	3.8000	3.4600	3.4600	-16.627%	8	286	+154.335%
2025-04-23	4.3000	4.3000	4.1000	4.1500	-6.742%	6	284	+112.048%
2025-04-21	4.4500	4.4500	4.4500	4.4500	0.000%	2	280	+97.753%
2025-04-17	4.6500	4.8000	4.4500	4.4500	-7.292%	6	276	+97.753%
2025-04-15	4.8000	4.8000	4.8000	4.8000	-13.514%	1	276	+83.333%
2025-04-14	5.2900	5.5500	5.2900	5.5500	+0.909%	4	276	+58.559%
2025-04-11	5.3100	5.5000	5.3100	5.5000	+2.804%	8	274	+60.000%
2025-04-10	4.9500	5.3500	4.9500	5.3500	-16.406%	2	273	+64.486%
2025-04-09	5.3000	6.4000	5.3000	6.4000	-5.465%	34	271	+37.500%
2025-04-07	6.8700	6.8700	6.7700	6.7700	-12.758%	16	243	+29.985%
2025-04-04	8.5300	8.5300	7.6400	7.7600	-19.082%	22	239	+13.402%
2025-04-02	9.8500	9.9500	9.4800	9.5900	+1.805%	10	236	-8.238%
2025-04-01	10.2000	10.2000	9.4200	9.4200	-0.842%	22	236	-6.582%
2025-03-28	9.3500	9.5000	9.3500	9.5000	+5.556%	10	223	-7.368%
2025-03-26	9.0900	9.0900	9.0000	9.0000	-9.548%	7	221	-2.222%
2025-03-21	10.1800	10.3000	9.9500	9.9500	+2.577%	8	221	-11.558%
2025-03-19	9.7000	9.7500	9.7000	9.7000	-0.308%	36	223	-9.278%
2025-03-17	8.4000	9.7300	8.4000	9.7300	-0.205%	3	187	-9.558%
2025-03-14	9.7500	9.7500	9.7500	9.7500	-5.340%	4	190	-9.744%
2025-03-12	9.3600	10.3000	9.3600	10.3000	-4.630%	57	190	-14.563%
2025-03-11	9.1500	10.8000	9.1500	10.8000	-8.085%	2	136	-18.519%
2025-03-10	10.9900	11.7500	10.9900	11.7500	-2.893%	6	136	-25.106%
2025-03-07	12.1000	12.1000	12.1000	12.1000	+21.242%	2	136	-27.273%
2025-03-06	9.3500	9.9800	9.3000	9.9800	+4.722%	95	136	-11.824%
2025-03-05	9.5700	9.5700	9.5300	9.5300	-2.256%	18	41	-7.660%
2025-03-04	9.7500	9.7500	9.7500	9.7500	+8.333%	2	29	-9.744%
2025-02-27	9.0000	9.0000	9.0000	9.0000	-6.832%	2	29	-2.222%
2025-02-25	9.6500	9.6600	9.6500	9.6600	+10.400%	2	29	-8.903%
2025-02-24	8.7500	8.7500	8.7500	8.7500	+34.409%	1	29	+0.571%
2025-02-18	6.5100	6.5100	6.5100	6.5100	-4.265%	3	29	+35.177%
2025-02-14	6.8500	6.8500	6.8000	6.8000	-9.091%	46	3	+29.412%
2025-02-13	7.4800	7.4800	7.4800	7.4800	0.000%	3	3	+17.647%