Dark

BBIO20270115C70
BBIO Jan 15 2027 70.00 Call (BBIO270115C00070000)
option OPRA

EOD

Oct 1, 2026

5.70-12.308%(-0.80)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.7000	5.7000	5.7000	5.7000	-12.308%	3	764	0.000%
2026-09-29	6.5000	6.5000	6.5000	6.5000	+19.048%	1	764	-12.308%
2026-09-28	5.3700	5.4600	5.3700	5.4600	+2.056%	6	763	+4.396%
2026-09-25	7.4000	7.4000	5.3500	5.3500	-15.348%	51	761	+6.542%
2026-09-24	6.3200	6.3200	6.3200	6.3200	+12.857%	1	760	-9.810%
2026-09-23	6.0100	6.0100	5.5000	5.6000	-25.333%	8	760	+1.786%
2026-09-22	6.5000	7.5000	6.5000	7.5000	+15.385%	7	759	-24.000%
2026-09-21	6.5000	6.5000	6.5000	6.5000	+4.839%	1	758	-12.308%
2026-09-18	5.6800	6.2000	5.6800	6.2000	-6.767%	2	757	-8.065%
2026-09-17	7.2700	7.3200	6.6500	6.6500	-3.202%	52	757	-14.286%
2026-09-16	6.8700	6.8700	6.8700	6.8700	+22.679%	1	745	-17.031%
2026-09-15	5.6000	5.6000	5.6000	5.6000	-42.268%	1	745	+1.786%
2026-09-11	10.1000	10.1000	9.7000	9.7000	-18.487%	5	745	-41.237%
2026-09-08	11.9000	11.9000	11.9000	11.9000	+1.971%	1	745	-52.101%
2026-09-04	11.7000	11.7000	11.6700	11.6700	-12.256%	15	737	-51.157%
2026-08-28	14.0000	14.0000	13.3000	13.3000	-21.302%	11	737	-57.143%
2026-08-13	17.1000	17.1000	16.9000	16.9000	-17.359%	20	747	-66.272%
2026-08-10	20.4500	20.4500	20.4500	20.4500	-0.728%	50	767	-72.127%
2026-07-28	20.5000	20.6000	20.5000	20.6000	+8.421%	3	767	-72.330%
2026-07-13	19.0000	19.0000	19.0000	19.0000	-11.833%	4	768	-70.000%
2026-07-10	22.9700	23.4000	21.5500	21.5500	-21.636%	56	769	-73.550%
2026-07-09	20.6700	27.5000	20.6700	27.5000	+66.667%	446	779	-79.273%
2026-07-07	16.3100	16.5000	16.3100	16.5000	-2.077%	8	510	-65.455%
2026-07-06	15.9000	16.8500	15.9000	16.8500	+18.246%	19	518	-66.172%
2026-07-01	14.3000	14.3000	14.1000	14.2500	+1.786%	15	510	-60.000%
2026-06-30	12.9000	14.0000	12.9000	14.0000	+5.660%	15	510	-59.286%
2026-06-29	12.6000	13.3000	12.6000	13.2500	+6.000%	7	503	-56.981%
2026-06-26	12.1900	12.9000	12.1600	12.5000	+4.167%	44	508	-54.400%
2026-06-24	12.0000	12.0000	12.0000	12.0000	+20.000%	5	531	-52.500%
2026-06-16	10.0000	10.0000	10.0000	10.0000	-2.913%	1	536	-43.000%
2026-06-12	10.3000	10.3000	10.3000	10.3000	+17.714%	2	535	-44.660%
2026-06-02	8.8500	8.8500	8.4500	8.7500	-15.459%	69	533	-34.857%
2026-06-01	10.3500	10.3500	10.3500	10.3500	+1.471%	3	489	-44.928%
2026-05-29	11.2000	11.2000	10.2000	10.2000	-10.526%	16	489	-44.118%
2026-05-28	11.4000	11.4000	11.4000	11.4000	+16.327%	1	478	-50.000%
2026-05-27	10.0000	10.1000	9.8000	9.8000	-6.667%	6	477	-41.837%
2026-05-26	10.5000	11.0000	10.5000	10.5000	-14.634%	4	471	-45.714%
2026-05-22	12.3000	12.3000	12.3000	12.3000	+6.957%	4	463	-53.659%
2026-05-20	10.9000	11.5000	10.9000	11.5000	+26.374%	7	463	-50.435%
2026-05-18	9.0000	9.3000	9.0000	9.1000	-14.714%	27	443	-37.363%
2026-05-15	11.0000	11.2000	10.5000	10.6700	-6.404%	20	443	-46.579%
2026-05-14	12.0000	12.0000	11.4000	11.4000	-5.785%	2	445	-50.000%
2026-05-13	12.1000	12.1000	12.1000	12.1000	+22.470%	1	439	-52.893%
2026-05-12	9.8800	9.8800	9.8800	9.8800	+10.391%	3	439	-42.308%
2026-05-11	10.5900	10.6000	8.9400	8.9500	-24.790%	26	439	-36.313%
2026-05-06	12.5000	12.5000	11.9000	11.9000	-4.800%	22	421	-52.101%
2026-05-05	13.0000	13.0000	12.5000	12.5000	-28.571%	69	400	-54.400%
2026-04-22	17.5000	17.5000	17.5000	17.5000	+1.449%	3	332	-67.429%
2026-03-25	17.2500	17.2500	17.2500	17.2500	+5.183%	2	329	-66.957%
2026-03-13	16.4000	16.4000	16.4000	16.4000	-19.212%	4	329	-65.244%
2026-03-10	20.3000	20.3000	20.3000	20.3000	+45.000%	36	326	-71.921%
2026-03-09	14.0000	14.0000	14.0000	14.0000	+1.449%	10	293	-59.286%
2026-02-27	13.8000	13.8000	13.8000	13.8000	+15.000%	1	295	-58.696%
2026-02-25	14.3000	14.3000	12.0000	12.0000	-20.107%	9	293	-52.500%
2026-02-23	15.0200	15.0200	15.0200	15.0200	-2.468%	2	293	-62.051%
2026-02-20	15.0000	15.4000	15.0000	15.4000	-30.000%	3	291	-62.987%
2026-02-12	22.0000	22.0000	22.0000	22.0000	+5.769%	2	291	-74.091%
2026-01-20	20.8000	20.8000	20.8000	20.8000	-7.556%	1	291	-72.596%
2026-01-14	22.5000	22.5000	22.5000	22.5000	0.000%	1	290	-74.667%
2026-01-13	22.5000	22.5000	22.5000	22.5000	+23.018%	1	290	-74.667%
2026-01-06	18.2900	18.2900	18.2900	18.2900	-14.010%	3	290	-68.835%
2025-12-26	21.2700	21.2700	21.2700	21.2700	+14.973%	1	290	-73.202%
2025-12-10	18.5000	18.5000	18.5000	18.5000	-10.194%	1	290	-69.189%
2025-12-08	20.6000	20.6000	20.6000	20.6000	+1.129%	1	290	-72.330%
2025-12-04	20.3700	20.3700	20.3700	20.3700	+1.192%	1	289	-72.018%
2025-12-03	19.6500	20.1300	19.6500	20.1300	+7.360%	12	288	-71.684%
2025-11-25	18.7500	18.7500	18.7500	18.7500	+13.982%	1	288	-69.600%
2025-11-21	16.4500	16.4500	16.4500	16.4500	+26.538%	3	289	-65.350%
2025-11-03	13.0000	13.0000	13.0000	13.0000	-3.704%	1	289	-56.154%
2025-10-31	14.8500	14.8500	13.5000	13.5000	-8.660%	74	289	-57.778%
2025-10-29	14.5000	14.7800	14.5000	14.7800	+2.568%	22	363	-61.434%
2025-10-27	13.2100	14.4100	13.2100	14.4100	+105.857%	98	268	-60.444%
2025-10-22	7.0000	7.0000	7.0000	7.0000	-20.455%	1	268	-18.571%
2025-10-20	8.8000	8.8000	8.8000	8.8000	-13.725%	2	269	-35.227%
2025-10-14	10.2000	10.2000	10.2000	10.2000	+13.333%	42	269	-44.118%
2025-10-03	9.0000	9.0000	9.0000	9.0000	+9.091%	1	227	-36.667%
2025-10-01	8.2500	8.2500	8.2500	8.2500	+3.254%	1	227	-30.909%
2025-09-30	7.9900	7.9900	7.9900	7.9900	-0.125%	2	227	-28.661%
2025-09-29	8.0000	8.0000	8.0000	8.0000	+14.286%	2	226	-28.750%
2025-09-26	7.0000	7.0000	7.0000	7.0000	-6.667%	3	226	-18.571%
2025-09-23	7.5000	7.5000	7.5000	7.5000	-5.063%	17	226	-24.000%
2025-09-22	7.9000	7.9000	7.9000	7.9000	0.000%	4	209	-27.848%
2025-09-19	7.9000	7.9000	7.9000	7.9000	+3.947%	2	213	-27.848%
2025-09-12	7.6000	7.6000	7.6000	7.6000	-10.693%	3	213	-25.000%
2025-09-03	8.0000	8.5100	8.0000	8.5100	+10.519%	104	216	-33.020%
2025-09-02	7.7000	7.7000	7.7000	7.7000	+13.569%	85	114	-25.974%
2025-08-27	6.7800	6.7800	6.7800	6.7800	+18.118%	2	32	-15.929%
2025-08-25	6.3500	6.3500	5.7400	5.7400	-16.812%	6	30	-0.697%
2025-08-18	6.9000	6.9000	6.9000	6.9000	-9.211%	2	26	-17.391%
2025-08-15	7.6000	7.6000	7.6000	7.6000	+24.183%	2	26	-25.000%
2025-08-08	6.1200	6.1200	6.1200	6.1200	-1.608%	1	26	-6.863%
2025-08-07	6.2500	6.2500	6.2200	6.2200	+13.091%	2	26	-8.360%
2025-08-06	4.6300	5.5000	4.6300	5.5000	-31.250%	12	25	+3.636%
2025-08-05	7.0000	8.0000	7.0000	8.0000	+14.286%	2	25	-28.750%
2025-07-31	7.0000	7.0000	7.0000	7.0000	-6.667%	20	23	-18.571%
2025-07-25	7.5000	7.5000	7.5000	7.5000	-6.250%	1	15	-24.000%
2025-07-23	6.3000	8.0000	6.3000	8.0000	0.000%	14	14	-28.750%

.dark-mode .DmS1JM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DmS1JM{ color: #333333; background-color: white; border: 2px solid #333333; }BBIO20270115C70BBIO Jan 15 2027 70.00 Call (BBIO270115C00070000)option OPRA

BBIO20270115C70
BBIO Jan 15 2027 70.00 Call (BBIO270115C00070000)
option OPRA