Dark

BMY20251121C45
BMY Nov 21 2025 45.00 Call (BMY251121C00045000)
option OPRA

EOD

May 15, 2025

4.47+20.811%(+0.77)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	4.30	4.47	4.30	4.47	+20.811%	11	1,748	0.000%
2025-05-14	5.05	5.05	3.67	3.70	-28.155%	371	1,739	+20.811%
2025-05-13	5.30	5.30	5.15	5.15	-9.649%	55	1,835	-13.204%
2025-05-12	4.65	5.70	4.65	5.70	+8.365%	6	1,802	-21.579%
2025-05-09	5.48	5.48	5.26	5.26	-6.903%	6	1,797	-15.019%
2025-05-08	5.55	5.65	5.55	5.65	-3.419%	51	1,797	-20.885%
2025-05-07	6.10	6.10	5.85	5.85	-10.000%	52	1,797	-23.590%
2025-05-06	6.82	6.82	6.50	6.50	-12.399%	53	1,797	-31.231%
2025-04-30	7.42	7.42	7.42	7.42	+4.802%	5	1,795	-39.757%
2025-04-29	7.08	7.08	7.08	7.08	+17.413%	1	1,795	-36.864%
2025-04-25	5.70	6.03	5.70	6.03	-9.187%	110	1,795	-25.871%
2025-04-24	6.64	6.64	6.64	6.64	+3.912%	5	1,742	-32.681%
2025-04-23	6.90	6.90	6.39	6.39	-17.013%	3	1,742	-30.047%
2025-04-17	7.75	7.75	7.66	7.70	+2.667%	8	1,742	-41.948%
2025-04-16	7.50	7.80	7.50	7.50	-12.281%	18	1,742	-40.400%
2025-04-11	8.55	8.55	8.55	8.55	-1.270%	20	1,742	-47.719%
2025-04-10	8.66	8.66	8.66	8.66	-21.273%	2	1,746	-48.383%
2025-04-07	10.93	11.00	10.93	11.00	-16.667%	4	1,743	-59.364%
2025-04-04	13.20	13.20	13.20	13.20	-8.078%	2	1,743	-66.136%
2025-04-03	14.50	14.50	14.36	14.36	-4.267%	2	1,744	-68.872%
2025-04-02	15.00	15.00	15.00	15.00	-3.038%	1	1,743	-70.200%
2025-04-01	15.49	15.49	15.47	15.47	-6.469%	2	1,743	-71.105%
2025-03-31	16.66	16.66	16.54	16.54	+1.162%	3	1,743	-72.975%
2025-03-24	16.55	16.55	16.35	16.35	-2.679%	2	1,740	-72.661%
2025-03-21	16.80	16.80	16.80	16.80	+8.039%	4	1,739	-73.393%
2025-03-17	15.55	15.55	15.55	15.55	-2.508%	4	1,740	-71.254%
2025-03-12	16.05	16.25	15.95	15.95	-11.389%	6	1,736	-71.975%
2025-03-10	18.00	18.00	18.00	18.00	+0.840%	1	1,739	-75.167%
2025-03-07	17.85	17.85	17.85	17.85	+24.825%	4	1,739	-74.958%
2025-02-27	14.30	14.30	14.30	14.30	-2.721%	2	1,739	-68.741%
2025-02-25	14.70	14.70	14.70	14.70	+25.320%	20	1,739	-69.592%
2025-02-21	11.73	11.73	11.73	11.73	+10.141%	2	1,739	-61.893%
2025-02-19	10.65	10.65	10.65	10.65	-26.298%	1	1,739	-58.028%
2025-02-06	14.45	14.45	14.45	14.45	-9.688%	1	1,739	-69.066%
2025-02-03	16.00	16.00	16.00	16.00	-1.538%	5	1,739	-72.063%
2025-01-27	16.47	16.47	16.25	16.25	+4.367%	2	1,739	-72.492%
2025-01-24	15.57	15.57	15.57	15.57	+1.965%	2	1,739	-71.291%
2025-01-23	15.27	15.27	15.27	15.27	+27.356%	1	1,739	-70.727%
2025-01-16	11.99	11.99	11.99	11.99	-9.441%	5	1,739	-62.719%
2025-01-06	13.24	13.24	13.24	13.24	+1.456%	1	1,739	-66.239%
2025-01-03	13.05	13.05	13.05	13.05	+2.033%	20	1,739	-65.747%
2024-12-16	12.79	12.79	12.79	12.79	+5.267%	1	1,739	-65.051%
2024-12-13	11.63	12.15	11.63	12.15	-16.380%	6	1,739	-63.210%
2024-12-10	14.53	14.53	14.53	14.53	-2.286%	1	1,740	-69.236%
2024-12-02	15.24	15.24	14.87	14.87	-11.224%	2	1,741	-69.939%
2024-11-11	16.40	16.95	16.40	16.75	+50.224%	32	1,739	-73.313%
2024-11-08	11.15	11.15	11.15	11.15	-6.695%	4	1,739	-59.910%
2024-11-04	11.95	11.95	11.95	11.95	+1.271%	9	1,739	-62.594%
2024-11-01	12.10	12.10	11.80	11.80	-6.349%	16	1,748	-62.119%
2024-10-31	12.76	12.76	12.60	12.60	+23.651%	2	1,752	-64.524%
2024-10-28	10.19	10.19	10.19	10.19	+2.515%	2	1,752	-56.133%
2024-10-22	9.94	9.94	9.94	9.94	-7.276%	2	1,752	-55.030%
2024-10-18	10.72	10.72	10.72	10.72	+5.098%	2	1,752	-58.302%
2024-10-15	10.20	10.20	10.20	10.20	-4.673%	7	1,753	-56.176%
2024-10-10	10.70	10.70	10.70	10.70	0.000%	30	1,756	-58.224%
2024-10-08	10.70	10.70	10.70	10.70	-3.167%	2	1,756	-58.224%
2024-10-03	11.05	11.05	11.05	11.05	-2.212%	1	1,756	-59.548%
2024-10-02	11.30	11.30	11.30	11.30	+39.506%	1	1,756	-60.442%
2024-09-27	8.10	8.10	8.10	8.10	-7.429%	2	1,756	-44.815%
2024-09-24	8.75	8.75	8.75	8.75	+1.744%	2	1,755	-48.914%
2024-09-17	8.60	8.60	8.60	8.60	+15.436%	10	1,755	-48.023%
2024-09-11	7.45	7.45	7.45	7.45	-4.487%	4	1,765	-40.000%
2024-09-10	7.80	7.80	7.80	7.80	-11.565%	1	1,765	-42.692%
2024-09-03	8.82	8.82	8.82	8.82	+4.379%	1	1,765	-49.320%
2024-08-30	8.45	8.45	8.45	8.45	+3.049%	2	1,765	-47.101%
2024-08-28	8.20	8.20	8.20	8.20	+2.500%	1	1,765	-45.488%
2024-08-20	8.10	8.10	8.00	8.00	-4.762%	11	1,764	-44.125%
2024-08-16	8.51	8.51	8.40	8.40	+26.316%	10	1,754	-46.786%
2024-08-09	6.80	6.80	6.65	6.65	-1.481%	10	1,752	-32.782%
2024-08-08	6.75	6.75	6.75	6.75	0.000%	1	1,752	-33.778%
2024-08-07	6.80	6.80	6.75	6.75	-20.118%	20	1,752	-33.778%
2024-07-30	8.10	8.45	7.70	8.45	-2.650%	6	1,742	-47.101%
2024-07-29	8.72	8.90	8.65	8.68	-9.583%	7	1,742	-48.502%
2024-07-26	8.28	9.60	8.28	9.60	+52.381%	81	1,746	-53.438%
2024-07-25	6.25	6.30	6.25	6.30	+11.901%	28	1,746	-29.048%
2024-07-24	5.45	6.00	5.45	5.63	+12.600%	52	1,719	-20.604%
2024-07-17	4.70	5.00	4.70	5.00	+34.409%	5	1,717	-10.600%
2024-07-16	3.72	3.72	3.72	3.72	+6.286%	1	1,717	+20.161%
2024-07-12	3.50	3.50	3.50	3.50	-10.256%	12	1,717	+27.714%
2024-07-11	3.90	3.90	3.90	3.90	+8.333%	37	1,717	+14.615%
2024-07-09	3.60	3.60	3.60	3.60	+3.746%	10	1,710	+24.167%
2024-07-08	3.46	3.47	3.40	3.47	+8.438%	6	1,710	+28.818%
2024-07-05	3.20	3.20	3.20	3.20	-9.859%	2	1,711	+39.688%
2024-07-02	3.55	3.55	3.55	3.55	-7.792%	1	1,711	+25.915%
2024-07-01	3.85	3.85	3.85	3.85	+1.316%	25	1,710	+16.104%
2024-06-28	3.80	3.80	3.80	3.80	-9.524%	2	1,695	+17.632%
2024-06-24	4.15	4.20	4.15	4.20	+16.992%	5	1,696	+6.429%
2024-06-20	3.59	3.59	3.59	3.59	-10.250%	1	1,696	+24.513%
2024-06-18	4.00	4.00	4.00	4.00	-10.112%	2	1,696	+11.750%
2024-06-12	4.45	4.45	4.45	4.45	+5.952%	1	1,696	+0.449%
2024-06-10	4.10	4.20	4.10	4.20	+9.661%	9	1,695	+6.429%
2024-06-06	3.83	3.83	3.83	3.83	+2.133%	2	1,695	+16.710%
2024-05-31	3.75	3.75	3.75	3.75	+8.696%	2	1,693	+19.200%
2024-05-29	3.30	3.55	3.30	3.45	-1.429%	5	1,693	+29.565%
2024-05-28	3.75	3.75	3.50	3.50	-5.660%	450	1,693	+27.714%
2024-05-24	3.71	3.71	3.71	3.71	-2.368%	4	1,404	+20.485%
2024-05-23	3.95	3.95	3.80	3.80	-11.628%	2	1,404	+17.632%
2024-05-22	4.40	4.45	4.30	4.30	+2.381%	663	1,402	+3.953%
2024-05-21	4.80	4.80	4.20	4.20	-16.832%	5	777	+6.429%
2024-05-17	4.95	5.05	4.95	5.05	-2.885%	4	773	-11.485%
2024-05-16	5.15	5.20	5.00	5.20	-8.932%	384	772	-14.038%
2024-05-13	5.85	5.85	5.71	5.71	-0.696%	2	388	-21.716%
2024-05-10	5.60	5.78	5.20	5.75	+12.524%	26	387	-22.261%
2024-05-09	5.14	5.14	5.11	5.11	-1.731%	4	380	-12.524%
2024-05-07	5.35	5.35	5.20	5.20	+1.961%	211	380	-14.038%
2024-05-02	4.88	5.25	4.88	5.10	-1.923%	5	169	-12.353%
2024-05-01	5.20	5.20	5.20	5.20	-3.704%	2	167	-14.038%
2024-04-30	5.40	5.50	5.35	5.40	-6.087%	12	169	-17.222%
2024-04-29	5.82	5.82	5.75	5.75	-3.361%	4	163	-22.261%
2024-04-26	5.65	5.95	5.65	5.95	+1.709%	8	161	-24.874%
2024-04-25	6.20	6.20	5.60	5.85	-29.940%	45	160	-23.590%
2024-04-24	8.35	8.35	8.35	8.35	-1.765%	10	116	-46.467%
2024-04-16	8.50	8.50	8.50	8.50	0.000%	1	107	-47.412%
2024-04-12	8.50	8.50	8.50	8.50	-17.874%	2	106	-47.412%
2024-04-03	10.35	10.35	10.35	10.35	+11.892%	10	105	-56.812%
2024-03-18	9.25	9.25	9.25	9.25	-15.138%	5	105	-51.676%
2024-03-15	10.90	10.90	10.90	10.90	+4.306%	2	109	-58.991%
2024-02-23	10.45	10.45	10.45	10.45	+33.974%	2	109	-57.225%
2024-02-05	7.80	7.80	7.80	7.80	-14.380%	1	110	-42.692%
2024-02-01	9.11	9.11	9.11	9.11	-0.763%	1	110	-50.933%
2024-01-25	9.18	9.18	9.18	9.18	-2.857%	10	109	-51.307%
2024-01-22	9.45	9.45	9.45	9.45	-2.778%	10	99	-52.698%
2024-01-19	9.60	9.72	9.60	9.72	+9.831%	6	99	-54.012%
2024-01-18	8.85	8.85	8.85	8.85	-10.606%	6	105	-49.492%
2024-01-11	9.90	9.90	9.90	9.90	-10.000%	10	99	-54.848%
2024-01-08	11.00	11.00	11.00	11.00	+6.693%	1	89	-59.364%
2023-12-27	10.31	10.31	10.31	10.31	-2.736%	10	89	-56.644%
2023-12-26	10.60	10.60	10.60	10.60	+5.473%	20	79	-57.830%
2023-12-21	9.95	10.05	9.85	10.05	+0.500%	104	59	-55.522%
2023-12-15	10.00	10.00	10.00	10.00	+8.814%	5	32	-55.300%
2023-12-06	9.17	9.19	9.05	9.19	+7.611%	13	27	-51.360%
2023-11-30	8.61	9.10	8.45	8.54	0.000%	14	14	-47.658%