Dark

BCRX20260116C10
BCRX Jan 16 2026 10.00 Call (BCRX260116C00010000)
option OPRA

EOD

May 9, 2025

1.62+0.621%(+0.01)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	1.74	1.74	1.62	1.62	+0.621%	54	6,334	0.000%
2025-05-08	1.55	1.65	1.55	1.61	-7.471%	142	6,311	+0.621%
2025-05-07	1.61	1.74	1.61	1.74	-0.571%	8	6,354	-6.897%
2025-05-06	2.20	2.20	1.75	1.75	-23.913%	36	6,352	-7.429%
2025-05-05	1.63	2.33	1.60	2.30	+105.357%	193	6,365	-29.565%
2025-05-02	1.10	1.12	1.00	1.12	+6.667%	838	6,404	+44.643%
2025-05-01	1.05	1.05	1.05	1.05	0.000%	71	6,476	+54.286%
2025-04-30	1.00	1.05	0.95	1.05	+28.049%	65	6,429	+54.286%
2025-04-25	0.80	0.85	0.80	0.82	+17.143%	36	6,375	+97.561%
2025-04-24	0.70	0.70	0.70	0.70	-6.667%	2	6,383	+131.429%
2025-04-23	0.75	0.75	0.75	0.75	+7.143%	3	6,381	+116.000%
2025-04-22	0.70	0.70	0.70	0.70	+84.211%	22	6,381	+131.429%
2025-04-14	0.38	0.38	0.38	0.38	+8.571%	1	6,399	+326.316%
2025-04-11	0.35	0.35	0.35	0.35	+16.667%	10	6,399	+362.857%
2025-04-10	0.25	0.30	0.25	0.30	0.000%	5	6,394	+440.000%
2025-04-09	0.30	0.30	0.30	0.30	-14.286%	5	6,395	+440.000%
2025-04-08	0.40	0.40	0.35	0.35	0.000%	8	6,390	+362.857%
2025-04-07	0.40	0.40	0.35	0.35	-22.222%	3	6,388	+362.857%
2025-04-04	0.50	0.50	0.35	0.45	-16.667%	236	6,389	+260.000%
2025-04-03	0.54	0.54	0.54	0.54	-1.818%	2	6,482	+200.000%
2025-04-02	0.55	0.55	0.55	0.55	-8.333%	1	6,479	+194.545%
2025-04-01	0.60	0.60	0.60	0.60	0.000%	3	6,479	+170.000%
2025-03-31	0.65	0.65	0.59	0.60	-14.286%	93	6,479	+170.000%
2025-03-24	0.80	0.80	0.70	0.70	-5.405%	16	6,428	+131.429%
2025-03-21	0.75	0.80	0.74	0.74	+5.714%	142	6,428	+118.919%
2025-03-14	0.70	0.70	0.70	0.70	0.000%	2	6,358	+131.429%
2025-03-10	0.70	0.70	0.70	0.70	-6.667%	2	6,357	+131.429%
2025-03-07	0.74	0.75	0.74	0.75	0.000%	16	6,357	+116.000%
2025-03-06	0.75	0.75	0.75	0.75	-6.250%	10	6,354	+116.000%
2025-03-05	0.80	0.80	0.80	0.80	-20.000%	10	6,354	+102.500%
2025-03-04	0.75	1.00	0.70	1.00	-9.091%	61	6,347	+62.000%
2025-03-03	1.10	1.10	1.10	1.10	+12.245%	5	6,335	+47.273%
2025-02-28	0.98	0.98	0.98	0.98	-10.909%	4	6,335	+65.306%
2025-02-27	1.04	1.10	1.04	1.10	0.000%	27	6,334	+47.273%
2025-02-26	1.10	1.10	1.10	1.10	+15.789%	10	6,335	+47.273%
2025-02-25	0.90	0.95	0.85	0.95	-1.042%	261	6,082	+70.526%
2025-02-24	0.90	1.05	0.90	0.96	-33.793%	80	6,082	+68.750%
2025-02-21	1.45	1.45	1.35	1.45	-6.452%	178	6,041	+11.724%
2025-02-20	1.45	1.61	1.45	1.55	0.000%	45	5,954	+4.516%
2025-02-19	1.50	1.55	1.50	1.55	-1.899%	4	5,923	+4.516%
2025-02-18	1.59	1.59	1.50	1.58	+17.037%	94	5,926	+2.532%
2025-02-14	1.20	1.40	1.20	1.35	+11.570%	44	5,902	+20.000%
2025-02-13	1.15	1.30	1.15	1.21	+0.833%	71	5,902	+33.884%
2025-02-12	1.32	1.32	1.20	1.20	-11.111%	4	5,973	+35.000%
2025-02-11	1.35	1.35	1.35	1.35	+17.391%	6	5,973	+20.000%
2025-02-10	1.30	1.35	1.15	1.15	-8.000%	156	5,977	+40.870%
2025-02-07	1.25	1.25	1.25	1.25	-12.587%	6	6,040	+29.600%
2025-02-06	1.30	1.43	1.25	1.43	+13.492%	8	6,040	+13.287%
2025-02-05	1.00	1.55	1.00	1.26	+93.846%	5,291	6,035	+28.571%
2025-02-03	0.65	0.65	0.65	0.65	-17.722%	2	909	+149.231%
2025-01-31	0.79	0.79	0.79	0.79	-12.222%	210	909	+105.063%
2025-01-30	0.90	0.90	0.90	0.90	-5.263%	3	1,011	+80.000%
2025-01-29	0.80	0.95	0.80	0.95	+18.750%	9	1,011	+70.526%
2025-01-28	0.80	0.80	0.80	0.80	-5.882%	5	1,007	+102.500%
2025-01-27	0.75	0.85	0.75	0.85	+13.333%	4	1,007	+90.588%
2025-01-24	0.75	0.75	0.75	0.75	-6.250%	12	1,008	+116.000%
2025-01-23	0.80	0.80	0.80	0.80	+14.286%	5	1,008	+102.500%
2025-01-22	0.73	0.80	0.70	0.70	-22.222%	21	1,013	+131.429%
2025-01-21	0.75	0.90	0.74	0.90	+20.000%	24	1,009	+80.000%
2025-01-17	0.70	0.85	0.70	0.75	+17.188%	12	1,002	+116.000%
2025-01-16	0.66	0.70	0.64	0.64	-1.538%	40	1,002	+153.125%
2025-01-15	0.81	0.81	0.64	0.65	-18.750%	76	984	+149.231%
2025-01-14	0.84	0.85	0.75	0.80	-15.789%	56	978	+102.500%
2025-01-13	0.95	0.95	0.95	0.95	+5.556%	5	942	+70.526%
2025-01-10	1.25	1.25	0.90	0.90	-25.000%	32	937	+80.000%
2025-01-08	1.10	1.20	1.10	1.20	-3.226%	4	924	+35.000%
2025-01-07	1.10	1.25	1.10	1.24	+18.095%	139	924	+30.645%
2025-01-06	1.05	1.05	1.05	1.05	+2.941%	6	833	+54.286%
2025-01-03	1.02	1.02	1.02	1.02	-2.857%	2	833	+58.824%
2025-01-02	1.00	1.05	1.00	1.05	+16.667%	201	833	+54.286%
2024-12-30	0.90	0.90	0.90	0.90	-10.000%	100	834	+80.000%
2024-12-23	1.12	1.12	1.00	1.00	0.000%	4	795	+62.000%
2024-12-17	1.00	1.00	1.00	1.00	+5.263%	1	794	+62.000%
2024-12-16	0.95	0.95	0.95	0.95	-5.000%	5	793	+70.526%
2024-12-13	1.00	1.00	1.00	1.00	0.000%	40	793	+62.000%
2024-12-12	1.00	1.00	1.00	1.00	-4.762%	1	793	+62.000%
2024-12-09	1.10	1.10	1.05	1.05	+5.000%	2	792	+54.286%
2024-12-06	1.10	1.10	1.00	1.00	-6.542%	26	790	+62.000%
2024-12-05	1.05	1.07	1.04	1.07	+18.889%	109	777	+51.402%
2024-11-29	0.90	0.90	0.90	0.90	-14.286%	6	702	+80.000%
2024-11-22	1.05	1.05	1.05	1.05	+12.903%	2	705	+54.286%
2024-11-20	0.93	0.93	0.93	0.93	-2.105%	15	704	+74.194%
2024-11-15	0.95	1.00	0.95	0.95	-26.923%	18	704	+70.526%
2024-11-08	1.30	1.30	1.30	1.30	+13.043%	2	701	+24.615%
2024-11-07	1.15	1.15	1.08	1.15	+17.347%	9	701	+40.870%
2024-11-04	0.95	1.00	0.95	0.98	-34.667%	262	701	+65.306%
2024-10-30	1.50	1.50	1.50	1.50	+7.143%	21	471	+8.000%
2024-10-25	1.40	1.40	1.40	1.40	-6.667%	20	471	+15.714%
2024-10-24	1.40	1.50	1.40	1.50	+11.111%	110	471	+8.000%
2024-10-22	1.35	1.35	1.35	1.35	+17.391%	5	371	+20.000%
2024-10-21	1.05	1.15	1.05	1.15	+15.000%	21	371	+40.870%
2024-10-18	1.00	1.00	1.00	1.00	0.000%	2	351	+62.000%
2024-10-15	1.00	1.00	1.00	1.00	-3.846%	4	351	+62.000%
2024-10-10	1.04	1.04	1.04	1.04	-0.952%	8	347	+55.769%
2024-10-09	1.05	1.05	1.05	1.05	-25.000%	5	355	+54.286%
2024-09-20	1.52	1.52	1.40	1.40	+2.190%	70	355	+15.714%
2024-09-13	1.37	1.37	1.37	1.37	+1.481%	2	369	+18.248%
2024-09-10	1.35	1.35	1.35	1.35	-0.735%	2	368	+20.000%
2024-09-09	1.57	1.57	1.36	1.36	-20.000%	4	370	+19.118%
2024-09-06	1.70	1.70	1.70	1.70	+13.333%	2	370	-4.706%
2024-09-05	1.50	1.50	1.50	1.50	-10.714%	5	371	+8.000%
2024-09-04	1.68	1.68	1.68	1.68	-3.448%	10	371	-3.571%
2024-09-03	1.74	1.74	1.74	1.74	+10.127%	3	361	-6.897%
2024-08-26	1.58	1.58	1.58	1.58	-1.250%	5	361	+2.532%
2024-08-23	1.56	1.60	1.56	1.60	+14.286%	48	366	+1.250%
2024-08-22	1.40	1.40	1.40	1.40	-5.405%	2	358	+15.714%
2024-08-21	1.48	1.48	1.48	1.48	-1.333%	2	357	+9.459%
2024-08-19	1.50	1.50	1.50	1.50	+11.111%	10	358	+8.000%
2024-08-16	1.35	1.35	1.35	1.35	-4.930%	2	353	+20.000%
2024-08-15	1.42	1.42	1.42	1.42	-2.069%	2	353	+14.085%
2024-08-13	1.45	1.45	1.45	1.45	-16.667%	16	353	+11.724%
2024-08-09	1.74	1.74	1.74	1.74	+24.286%	10	338	-6.897%
2024-08-08	1.40	1.40	1.40	1.40	-9.677%	105	333	+15.714%
2024-08-06	1.55	1.55	1.55	1.55	+12.319%	5	228	+4.516%
2024-08-02	1.75	1.75	1.38	1.38	+6.154%	40	233	+17.391%
2024-08-01	1.30	1.30	1.30	1.30	-13.333%	5	233	+24.615%
2024-07-26	1.45	1.50	1.45	1.50	-3.226%	10	233	+8.000%
2024-07-25	1.55	1.55	1.55	1.55	+6.897%	1	230	+4.516%
2024-07-22	1.45	1.45	1.45	1.45	-3.333%	3	230	+11.724%
2024-07-19	1.48	1.50	1.48	1.50	0.000%	36	233	+8.000%
2024-07-15	1.45	1.50	1.45	1.50	-11.765%	7	215	+8.000%
2024-07-12	1.55	1.70	1.45	1.70	+24.088%	28	210	-4.706%
2024-07-11	1.25	1.37	1.19	1.37	+25.688%	41	200	+18.248%
2024-07-10	1.09	1.09	1.09	1.09	-14.173%	10	170	+48.624%
2024-07-05	1.27	1.27	1.27	1.27	+10.435%	2	160	+27.559%
2024-07-02	1.15	1.15	1.15	1.15	-7.258%	2	159	+40.870%
2024-06-13	1.24	1.24	1.24	1.24	-14.483%	1	157	+30.645%
2024-06-12	1.35	1.45	1.35	1.45	+3.571%	2	156	+11.724%
2024-05-30	1.40	1.40	1.40	1.40	+7.692%	9	155	+15.714%
2024-05-28	1.30	1.30	1.30	1.30	0.000%	1	146	+24.615%
2024-05-24	1.30	1.30	1.30	1.30	-15.033%	46	122	+24.615%
2024-05-22	1.75	1.76	1.50	1.53	+9.286%	37	122	+5.882%
2024-05-21	1.40	1.40	1.40	1.40	-15.152%	1	107	+15.714%
2024-05-17	1.65	1.65	1.55	1.65	+6.452%	40	106	-1.818%
2024-05-16	1.55	1.55	1.55	1.55	+3.333%	12	86	+4.516%
2024-05-15	1.25	1.55	1.25	1.50	+20.000%	71	74	+8.000%
2024-05-14	1.05	1.25	1.05	1.25	+19.048%	2	3	+29.600%
2024-05-07	1.05	1.05	1.05	1.05	0.000%	1	1	+54.286%