Dark

BMY20280121C50
BMY Jan 21 2028 50.00 Call (BMY280121C00050000)
option OPRA

EOD

Jul 20, 2026

14.97+16.498%(+2.12)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	14.9700	14.9700	14.9700	14.9700	+16.498%	6	459	0.000%
2026-07-14	12.8500	12.8500	12.8500	12.8500	+2.800%	5	465	+16.498%
2026-07-09	12.5000	12.5000	12.5000	12.5000	+0.241%	1	465	+19.760%
2026-07-06	12.4700	12.4700	12.4700	12.4700	+0.565%	1	464	+20.048%
2026-07-02	12.4000	12.4000	12.4000	12.4000	-0.800%	2	463	+20.726%
2026-06-29	11.7500	12.5000	11.7500	12.5000	+6.112%	6	463	+19.760%
2026-06-26	11.0000	11.7800	11.0000	11.7800	+12.190%	11	464	+27.080%
2026-06-25	10.4500	10.7000	10.4500	10.5000	+11.702%	8	474	+42.571%
2026-06-18	9.4000	9.4000	9.4000	9.4000	-15.921%	5	475	+59.255%
2026-06-15	11.5100	11.5100	11.1800	11.1800	-5.654%	3	475	+33.900%
2026-06-11	11.8000	11.8500	11.8000	11.8500	-4.435%	10	477	+26.329%
2026-06-05	12.5000	12.5000	12.4000	12.4000	+7.826%	5	482	+20.726%
2026-06-04	11.5000	11.5000	11.5000	11.5000	+12.195%	1	481	+30.174%
2026-06-03	10.1800	10.2500	10.1800	10.2500	+1.889%	2	482	+46.049%
2026-06-02	10.6500	10.6500	10.0600	10.0600	-2.330%	3	484	+48.807%
2026-06-01	10.5000	10.5000	10.3000	10.3000	-13.591%	2	486	+45.340%
2026-05-29	11.9200	11.9200	11.9200	11.9200	+3.203%	10	486	+25.587%
2026-05-28	12.3000	12.3000	11.5500	11.5500	-11.426%	8	480	+29.610%
2026-05-26	14.3500	14.3500	13.0400	13.0400	-2.687%	4	473	+14.801%
2026-05-20	13.4000	13.4000	13.4000	13.4000	+3.077%	3	471	+11.716%
2026-05-18	13.0000	13.0000	13.0000	13.0000	+11.111%	1	475	+15.154%
2026-05-15	11.5500	11.7000	11.5500	11.7000	-2.500%	12	475	+27.949%
2026-05-12	11.5500	12.0000	11.5500	12.0000	+10.193%	4	486	+24.750%
2026-05-11	11.1000	11.1000	10.8900	10.8900	+0.833%	13	485	+37.466%
2026-05-08	10.8000	10.8000	10.8000	10.8000	-3.571%	1	472	+38.611%
2026-05-07	11.2000	11.2000	11.2000	11.2000	-22.006%	1	473	+33.661%
2026-05-01	14.5000	14.5000	14.3600	14.3600	-0.966%	5	474	+4.248%
2026-04-30	13.1200	14.5000	13.1200	14.5000	+11.282%	3	474	+3.241%
2026-04-27	12.5500	13.0300	12.5500	13.0300	-2.324%	50	474	+14.889%
2026-04-24	13.3400	13.3400	13.3400	13.3400	-3.333%	50	524	+12.219%
2026-04-23	13.8000	13.8000	13.8000	13.8000	+1.173%	3	563	+8.478%
2026-04-22	13.3200	13.6400	13.3200	13.6400	+0.073%	25	563	+9.751%
2026-04-20	13.7000	13.7000	13.5500	13.6300	-4.351%	6	563	+9.831%
2026-04-17	14.2500	14.2500	14.2500	14.2500	+11.328%	1	563	+5.053%
2026-04-15	12.8000	12.8000	12.8000	12.8000	-10.175%	2	564	+16.953%
2026-04-13	14.2500	14.2500	14.2500	14.2500	+5.322%	2	562	+5.053%
2026-04-10	13.5000	13.5300	13.5000	13.5300	-4.246%	22	562	+10.643%
2026-04-02	14.5000	14.5000	14.1300	14.1300	-8.956%	16	549	+5.945%
2026-04-01	15.8000	15.8000	15.5200	15.5200	+11.735%	16	549	-3.544%
2026-03-30	13.8900	13.8900	13.8900	13.8900	-0.786%	2	564	+7.775%
2026-03-27	14.0000	14.0000	14.0000	14.0000	+12.450%	5	564	+6.929%
2026-03-24	11.9200	12.4500	11.9200	12.4500	+2.049%	7	569	+20.241%
2026-03-20	12.2000	12.2000	12.2000	12.2000	-15.862%	6	570	+22.705%
2026-03-17	14.5000	14.5000	14.5000	14.5000	+6.618%	3	576	+3.241%
2026-03-12	13.6000	13.6000	13.6000	13.6000	-2.857%	10	579	+10.074%
2026-03-09	14.0000	14.0000	14.0000	14.0000	-10.083%	2	589	+6.929%
2026-03-04	16.1000	16.1000	15.5600	15.5700	-1.268%	12	591	-3.854%
2026-03-02	16.0000	16.0000	15.5200	15.7700	+0.382%	23	593	-5.073%
2026-02-27	15.2500	16.0000	15.2500	15.7100	+7.235%	14	606	-4.710%
2026-02-26	14.6500	14.6500	14.6500	14.6500	-3.934%	2	604	+2.184%
2026-02-25	15.2500	15.2500	15.2500	15.2500	+0.395%	44	648	-1.836%
2026-02-24	15.1900	15.1900	15.1900	15.1900	+4.759%	1	648	-1.448%
2026-02-23	14.5000	14.5000	14.5000	14.5000	+5.301%	83	648	+3.241%
2026-02-18	13.9800	13.9800	13.7700	13.7700	-1.853%	4	731	+8.715%
2026-02-17	14.0000	14.0300	13.8500	14.0300	-4.167%	19	729	+6.700%
2026-02-13	14.4500	14.6400	14.4500	14.6400	+2.021%	9	721	+2.254%
2026-02-11	14.3500	14.3500	14.3500	14.3500	-1.780%	1	721	+4.321%
2026-02-10	14.5900	14.6100	14.5900	14.6100	-0.612%	3	720	+2.464%
2026-02-09	14.7000	14.7000	14.7000	14.7000	-3.922%	1	717	+1.837%
2026-02-06	14.1500	15.3000	14.1500	15.3000	+14.179%	25	717	-2.157%
2026-02-05	13.5000	13.5500	12.6100	13.4000	+18.584%	10	708	+11.716%
2026-02-03	11.1000	11.3000	11.1000	11.3000	+8.134%	4	704	+32.478%
2026-01-29	10.4000	10.4500	10.2000	10.4500	-0.096%	5	706	+43.254%
2026-01-28	10.4600	10.4600	10.4600	10.4600	-6.690%	1	707	+43.117%
2026-01-27	11.2100	11.2100	11.2100	11.2100	+8.835%	1	706	+33.541%
2026-01-26	10.9000	10.9000	10.3000	10.3000	+0.488%	50	705	+45.340%
2026-01-23	10.2500	10.2500	10.2500	10.2500	-4.740%	25	655	+46.049%
2026-01-22	10.7600	10.7600	10.7600	10.7600	+8.797%	1	630	+39.126%
2026-01-21	9.8900	9.8900	9.8900	9.8900	-3.981%	5	631	+51.365%
2026-01-20	10.1500	10.3000	10.1500	10.3000	-14.167%	7	636	+45.340%
2026-01-14	11.8000	12.0000	11.7000	12.0000	+4.530%	3	638	+24.750%
2026-01-13	11.4800	11.4800	11.4800	11.4800	+2.317%	5	641	+30.401%
2026-01-12	11.2200	11.2200	11.2200	11.2200	-4.511%	3	646	+33.422%
2026-01-08	11.7500	11.7500	11.7500	11.7500	-0.424%	5	646	+27.404%
2026-01-07	11.7000	11.8000	11.7000	11.8000	+26.882%	14	641	+26.864%
2026-01-05	9.3000	9.3000	9.3000	9.3000	+5.682%	10	635	+60.968%
2026-01-02	8.8000	8.8000	8.8000	8.8000	-9.278%	1	635	+70.114%
2025-12-29	10.2300	10.2300	9.7000	9.7000	-3.960%	7	636	+54.330%
2025-12-24	10.1000	10.1000	10.1000	10.1000	+8.253%	2	631	+48.218%
2025-12-23	9.3300	9.3300	9.3300	9.3300	-8.079%	1	631	+60.450%
2025-12-22	10.0000	10.1500	10.0000	10.1500	+8.789%	10	632	+47.488%
2025-12-19	9.5500	10.1000	9.3300	9.3300	-0.214%	15	636	+60.450%
2025-12-18	9.3500	9.3500	9.3500	9.3500	-4.883%	1	644	+60.107%
2025-12-17	9.8500	9.8500	9.8200	9.8300	+2.932%	69	643	+52.289%
2025-12-16	9.8500	9.9000	9.5000	9.5500	-6.829%	105	624	+56.754%
2025-12-15	9.5000	10.2500	9.5000	10.2500	+14.525%	44	568	+46.049%
2025-12-12	9.0000	9.0000	8.9500	8.9500	+28.777%	13	532	+67.263%
2025-12-11	6.9500	6.9500	6.9500	6.9500	-7.333%	3	533	+115.396%
2025-12-09	8.5500	8.5500	7.5000	7.5000	-11.243%	7	536	+99.600%
2025-12-08	8.4500	8.4500	8.4500	8.4500	-2.537%	2	540	+77.160%
2025-12-05	9.0500	9.0500	8.6700	8.6700	+2.000%	3	540	+72.664%
2025-12-04	8.0000	8.5300	8.0000	8.5000	+11.257%	61	541	+76.118%
2025-12-03	7.2400	8.0000	7.1400	7.6400	+14.030%	30	537	+95.942%
2025-12-02	6.8000	6.8000	6.7000	6.7000	-1.471%	20	550	+123.433%
2025-12-01	6.8000	6.8000	6.8000	6.8000	-1.449%	1	530	+120.147%
2025-11-28	7.1800	7.1800	6.9000	6.9000	+4.545%	32	530	+116.957%
2025-11-26	6.6000	6.6000	6.6000	6.6000	-5.714%	2	501	+126.818%
2025-11-25	6.9500	7.0000	6.7000	7.0000	+6.222%	60	501	+113.857%
2025-11-24	6.4500	6.5900	6.4500	6.5900	+20.255%	7	447	+127.162%
2025-11-21	5.4800	5.4800	5.4800	5.4800	-6.325%	1	443	+173.175%
2025-11-20	5.8500	5.8500	5.8500	5.8500	+11.429%	12	442	+155.897%
2025-11-19	5.3800	5.5000	5.2500	5.2500	-7.733%	5	436	+185.143%
2025-11-14	6.0000	6.0000	5.6900	5.6900	-18.129%	11	437	+163.093%
2025-11-13	6.9500	6.9500	6.9500	6.9500	-3.472%	2	428	+115.396%
2025-11-12	6.7500	7.2000	6.7500	7.2000	+19.008%	8	430	+107.917%
2025-11-11	6.0000	6.0500	6.0000	6.0500	+5.217%	9	429	+147.438%
2025-11-10	5.6700	5.7500	5.1500	5.7500	+2.496%	16	429	+160.348%
2025-11-07	5.6100	5.6100	5.6100	5.6100	+2.936%	1	435	+166.845%
2025-11-05	5.4000	5.4500	5.4000	5.4500	+3.810%	53	435	+174.679%
2025-11-04	5.4700	5.4700	5.2500	5.2500	-3.846%	5	488	+185.143%
2025-11-03	5.5000	5.5000	5.4600	5.4600	+3.019%	11	498	+174.176%
2025-10-31	5.5500	5.5500	5.3000	5.3000	-4.505%	3	498	+182.453%
2025-10-30	4.8800	5.5500	4.8000	5.5500	+35.366%	101	500	+169.730%
2025-10-29	4.2000	4.2400	4.1000	4.1000	-3.529%	12	521	+265.122%
2025-10-28	4.4000	4.4000	4.2500	4.2500	-6.593%	16	510	+252.235%
2025-10-27	4.5100	4.6000	4.4000	4.5500	-1.515%	43	459	+229.011%
2025-10-24	4.7000	4.7000	4.5500	4.6200	-1.702%	25	459	+224.026%
2025-10-23	4.5500	4.7200	4.5500	4.7000	-6.000%	15	445	+218.511%
2025-10-22	5.0200	5.1000	5.0000	5.0000	+5.263%	37	436	+199.400%
2025-10-21	4.6000	4.8000	4.5000	4.7500	+1.064%	38	423	+215.158%
2025-10-20	4.7000	4.7000	4.7000	4.7000	+4.444%	1	412	+218.511%
2025-10-17	4.5000	4.5000	4.5000	4.5000	-0.881%	3	411	+232.667%
2025-10-16	4.7000	4.7400	4.5200	4.5400	-1.304%	10	409	+229.736%
2025-10-15	4.7500	4.7500	4.6000	4.6000	-0.217%	28	407	+225.435%
2025-10-14	4.6600	4.6600	4.6100	4.6100	-3.151%	2	379	+224.729%
2025-10-13	4.8000	4.8000	4.5500	4.7600	-16.491%	18	377	+214.496%
2025-10-10	4.8500	5.7000	4.6000	5.7000	+14.919%	85	371	+162.632%
2025-10-09	5.2000	5.2000	4.9600	4.9600	+0.202%	12	400	+201.815%
2025-10-08	5.1000	5.1000	4.9500	4.9500	-1.590%	28	396	+202.424%
2025-10-07	4.8500	5.1000	4.8500	5.0300	-1.373%	30	382	+197.614%
2025-10-06	5.1300	5.1300	5.1000	5.1000	-7.273%	3	359	+193.529%
2025-10-03	5.0800	5.5400	5.0000	5.5000	+7.843%	62	359	+172.182%
2025-10-02	5.7000	5.7300	5.1000	5.1000	-21.296%	32	299	+193.529%
2025-10-01	5.4500	6.4800	5.4500	6.4800	+35.282%	27	271	+131.019%
2025-09-30	4.5500	4.7900	4.4500	4.7900	+12.441%	54	269	+212.526%
2025-09-29	4.2100	4.5500	4.2100	4.2600	+2.899%	7	238	+251.408%
2025-09-26	4.0500	4.1400	4.0000	4.1400	+2.475%	12	237	+261.594%
2025-09-25	4.1000	4.1000	4.0400	4.0400	-12.174%	11	234	+270.545%
2025-09-23	4.8200	4.8200	4.6000	4.6000	0.000%	27	233	+225.435%
2025-09-22	4.6800	4.8500	4.6000	4.6000	-4.167%	213	219	+225.435%
2025-09-19	4.7300	4.8500	4.7200	4.8000	-3.030%	17	14	+211.875%
2025-09-18	5.0000	5.0000	4.9500	4.9500	-10.811%	2	3	+202.424%
2025-09-16	5.5500	5.5500	5.5500	5.5500	0.000%	2	2	+169.730%