Dark

BBIO20270115C50
BBIO Jan 15 2027 50.00 Call (BBIO270115C00050000)
option OPRA

EOD

Jul 30, 2026

33.50-8.219%(-3.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	33.5000	33.5000	33.5000	33.5000	-8.219%	1	119	0.000%
2026-07-29	36.5000	36.5000	36.5000	36.5000	+3.693%	2	118	-8.219%
2026-07-16	35.2000	35.2000	35.2000	35.2000	+0.860%	1	120	-4.830%
2026-07-15	34.9000	34.9000	34.9000	34.9000	-17.882%	2	119	-4.011%
2026-07-09	40.0000	42.5000	40.0000	42.5000	+34.196%	10	121	-21.176%
2026-07-06	31.6700	31.6700	31.6700	31.6700	+8.089%	1	131	+5.778%
2026-07-02	29.3000	29.3000	29.3000	29.3000	+9.328%	1	130	+14.334%
2026-06-30	26.8000	26.8000	26.8000	26.8000	+4.280%	2	130	+25.000%
2026-06-29	25.7000	25.7000	25.7000	25.7000	+25.366%	2	128	+30.350%
2026-06-03	20.5000	20.5000	20.5000	20.5000	+2.500%	1	126	+63.415%
2026-05-18	20.0000	20.0000	20.0000	20.0000	-6.977%	1	127	+67.500%
2026-05-11	21.5000	21.5000	21.5000	21.5000	-8.511%	2	126	+55.814%
2026-05-07	23.5000	23.5000	23.5000	23.5000	-12.313%	1	124	+42.553%
2026-03-30	26.2500	26.8000	26.2500	26.8000	-7.586%	21	124	+25.000%
2026-03-26	28.9500	29.0000	28.9500	29.0000	+12.403%	2	145	+15.517%
2026-03-20	25.8000	25.8000	25.8000	25.8000	-1.527%	4	145	+29.845%
2026-03-19	26.2000	26.2000	26.2000	26.2000	+1.748%	1	149	+27.863%
2026-03-13	25.7500	25.7500	25.7500	25.7500	-16.935%	3	150	+30.097%
2026-03-10	25.5300	31.0000	25.5300	31.0000	+37.778%	7	153	+8.065%
2026-03-02	22.5000	22.5000	22.5000	22.5000	0.000%	2	161	+48.889%
2026-02-26	22.5000	22.5000	22.5000	22.5000	-3.640%	2	159	+48.889%
2026-02-25	22.0000	23.3500	22.0000	23.3500	-6.600%	6	151	+43.469%
2026-02-20	25.0000	25.0000	25.0000	25.0000	-12.373%	3	151	+34.000%
2026-02-19	28.5300	28.5300	28.5300	28.5300	+29.623%	1	154	+17.420%
2026-02-05	30.2000	30.2000	22.0100	22.0100	-33.805%	8	155	+52.204%
2026-01-30	33.2500	33.2500	33.2500	33.2500	-2.920%	5	162	+0.752%
2026-01-26	34.2500	34.2500	34.2500	34.2500	+7.031%	3	167	-2.190%
2026-01-15	32.0000	32.0000	32.0000	32.0000	+4.918%	1	170	+4.688%
2026-01-12	30.5000	30.5000	30.5000	30.5000	-10.294%	5	169	+9.836%
2026-01-09	34.0000	34.0000	34.0000	34.0000	+4.231%	10	174	-1.471%
2025-12-30	32.6200	32.6200	32.6200	32.6200	-3.889%	2	184	+2.698%
2025-12-22	33.9400	33.9400	33.9400	33.9400	+2.848%	1	183	-1.296%
2025-12-16	33.0000	33.0000	33.0000	33.0000	+0.091%	2	183	+1.515%
2025-12-15	32.9700	32.9700	32.9700	32.9700	+11.010%	2	185	+1.608%
2025-12-10	29.7000	29.7000	29.7000	29.7000	-7.188%	1	183	+12.795%
2025-12-03	31.5000	32.0000	31.5000	32.0000	+8.844%	22	182	+4.688%
2025-11-26	29.4000	29.4000	29.4000	29.4000	+6.909%	1	183	+13.946%
2025-11-21	27.5000	27.5000	27.5000	27.5000	+10.000%	1	183	+21.818%
2025-11-20	25.0000	25.0000	25.0000	25.0000	-0.398%	5	182	+34.000%
2025-11-19	25.0000	25.1000	25.0000	25.1000	+11.407%	22	177	+33.466%
2025-11-07	22.5300	22.5300	22.5300	22.5300	+0.535%	5	189	+48.691%
2025-11-05	22.1200	22.4100	22.1200	22.4100	+5.211%	10	184	+49.487%
2025-11-04	22.1000	22.1000	21.3000	21.3000	-13.061%	3	174	+57.277%
2025-10-30	25.0000	25.0000	24.5000	24.5000	-8.480%	12	171	+36.735%
2025-10-29	24.3000	26.7700	24.3000	26.7700	+13.915%	4	159	+25.140%
2025-10-27	22.7000	23.5000	22.7000	23.5000	+26.141%	3	162	+42.553%
2025-10-15	18.6200	18.6300	18.6200	18.6300	+3.500%	20	162	+79.817%
2025-10-14	18.0000	18.0000	18.0000	18.0000	0.000%	34	142	+86.111%
2025-10-13	18.8000	18.8000	17.9300	18.0000	+7.143%	40	108	+86.111%
2025-10-09	16.8000	16.8000	16.8000	16.8000	+5.793%	3	85	+99.405%
2025-10-03	15.8800	15.8800	15.8800	15.8800	+2.452%	5	88	+110.957%
2025-10-02	14.6800	15.5000	14.6800	15.5000	-5.488%	3	88	+116.129%
2025-10-01	16.4000	16.4000	16.4000	16.4000	+9.333%	2	89	+104.268%
2025-09-30	15.0000	15.0000	15.0000	15.0000	+13.636%	2	87	+123.333%
2025-09-25	13.2000	13.2000	13.2000	13.2000	-5.036%	2	87	+153.788%
2025-09-24	14.2000	14.2000	13.9000	13.9000	-5.119%	6	85	+141.007%
2025-09-22	14.6500	14.6500	14.6500	14.6500	+0.342%	4	79	+128.669%
2025-09-18	14.6000	14.6000	14.6000	14.6000	+0.690%	2	83	+129.452%
2025-09-17	14.5000	14.5000	14.5000	14.5000	-6.752%	1	83	+131.034%
2025-09-11	15.5500	15.5500	15.5500	15.5500	-1.270%	1	82	+115.434%
2025-09-08	15.7500	15.7500	15.7500	15.7500	+1.613%	1	81	+112.698%
2025-09-05	15.5000	15.5000	15.5000	15.5000	+6.897%	3	82	+116.129%
2025-09-04	14.5500	14.5500	14.5000	14.5000	-7.051%	2	82	+131.034%
2025-09-03	15.1000	15.6000	15.1000	15.6000	+11.429%	2	82	+114.744%
2025-08-29	14.3400	14.3400	14.0000	14.0000	+12.903%	6	82	+139.286%
2025-08-25	12.4000	12.4000	12.4000	12.4000	-4.615%	4	82	+170.161%
2025-08-21	13.0000	13.0000	13.0000	13.0000	0.000%	1	78	+157.692%
2025-08-19	13.0000	13.0000	13.0000	13.0000	-11.323%	1	77	+157.692%
2025-08-15	14.6600	14.6600	14.6600	14.6600	-2.267%	1	77	+128.513%
2025-08-14	15.0000	15.0000	15.0000	15.0000	+7.527%	1	77	+123.333%
2025-08-13	13.9500	13.9500	13.9500	13.9500	+13.415%	2	76	+140.143%
2025-08-12	12.3000	12.3000	12.3000	12.3000	+8.850%	1	74	+172.358%
2025-08-08	11.3000	11.3000	11.3000	11.3000	+2.727%	4	74	+196.460%
2025-08-07	11.0000	11.0000	11.0000	11.0000	+6.796%	2	78	+204.545%
2025-08-06	10.3000	10.3000	10.3000	10.3000	-20.155%	3	76	+225.243%
2025-08-04	12.9000	12.9000	12.9000	12.9000	-0.077%	1	73	+159.690%
2025-07-31	12.9100	12.9100	12.9100	12.9100	+5.993%	2	72	+159.489%
2025-07-29	12.1800	12.1800	12.1800	12.1800	-9.104%	1	70	+175.041%
2025-07-23	12.2000	13.4000	12.2000	13.4000	+16.522%	8	70	+150.000%
2025-07-22	10.9000	11.5000	10.9000	11.5000	+5.023%	6	69	+191.304%
2025-07-21	10.9500	10.9500	10.9500	10.9500	-8.750%	2	67	+205.936%
2025-07-15	12.0000	12.0000	12.0000	12.0000	-9.774%	2	67	+179.167%
2025-07-14	12.5000	13.3000	12.5000	13.3000	+20.909%	12	65	+151.880%
2025-07-11	11.1000	11.1000	11.0000	11.0000	+0.917%	3	53	+204.545%
2025-06-26	10.9000	10.9000	10.9000	10.9000	+21.111%	11	57	+207.339%
2025-06-20	9.0000	9.0000	9.0000	9.0000	+4.773%	2	47	+272.222%
2025-06-16	8.4800	8.5900	8.4800	8.5900	+4.629%	2	46	+289.988%
2025-06-06	8.1500	8.2100	8.1500	8.2100	+66.531%	12	46	+308.039%
2025-05-22	4.9300	4.9300	4.9300	4.9300	-1.400%	1	40	+579.513%
2025-05-21	5.0000	5.0000	5.0000	5.0000	-39.024%	2	40	+570.000%
2025-05-02	8.2000	8.2000	8.2000	8.2000	+33.987%	2	38	+308.537%
2025-04-21	6.1200	6.1200	6.1200	6.1200	+36.000%	1	37	+447.386%
2025-04-07	4.5000	4.5000	4.5000	4.5000	-11.765%	2	36	+644.444%
2025-04-01	5.1000	5.1000	5.1000	5.1000	-21.538%	1	36	+556.863%
2025-03-27	6.5000	6.5000	6.5000	6.5000	+25.000%	100	35	+415.385%
2025-03-07	5.2000	5.2000	5.2000	5.2000	-5.455%	80	102	+544.231%
2025-03-06	5.7000	5.7000	5.5000	5.5000	-20.290%	50	12	+509.091%
2025-03-05	6.0000	6.9000	6.0000	6.9000	+25.455%	11	12	+385.507%
2025-03-04	5.5000	5.5000	5.5000	5.5000	+23.043%	1	1	+509.091%
2025-02-03	4.4700	4.4700	4.4700	4.4700	0.000%	1	1	+649.441%

.dark-mode .T99y3P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T99y3P{ color: #333333; background-color: white; border: 2px solid #333333; }BBIO20270115C50BBIO Jan 15 2027 50.00 Call (BBIO270115C00050000)option OPRA

BBIO20270115C50
BBIO Jan 15 2027 50.00 Call (BBIO270115C00050000)
option OPRA