Dark

BCRX20260116C7
BCRX Jan 16 2026 7.00 Call (BCRX260116C00007000)
option OPRA

EOD

May 9, 2025

3.50+2.941%(+0.10)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	3.50	3.50	3.50	3.50	+2.941%	10	426	0.000%
2025-05-08	3.50	3.50	3.40	3.40	-2.857%	20	426	+2.941%
2025-05-07	3.50	3.50	3.50	3.50	-2.778%	1	414	0.000%
2025-05-06	3.70	3.70	3.60	3.60	-19.822%	15	414	-2.778%
2025-05-05	3.10	4.49	3.10	4.49	+76.078%	139	414	-22.049%
2025-05-02	2.55	2.55	2.55	2.55	-5.556%	4	490	+37.255%
2025-05-01	2.70	2.70	2.70	2.70	+8.000%	1	488	+29.630%
2025-04-30	2.50	2.50	2.50	2.50	+13.636%	3	487	+40.000%
2025-04-25	2.15	2.20	2.15	2.20	+10.000%	12	490	+59.091%
2025-04-23	1.95	2.00	1.95	2.00	+8.108%	13	494	+75.000%
2025-04-22	1.85	1.85	1.85	1.85	+12.121%	4	506	+89.189%
2025-04-21	1.45	1.65	1.45	1.65	+10.000%	6	506	+112.121%
2025-04-17	1.50	1.50	1.50	1.50	+30.435%	1	505	+133.333%
2025-04-11	0.95	1.15	0.95	1.15	+35.294%	12	505	+204.348%
2025-04-10	0.87	0.87	0.85	0.85	-15.000%	9	508	+311.765%
2025-04-09	1.00	1.00	1.00	1.00	-28.571%	5	507	+250.000%
2025-04-02	1.40	1.40	1.40	1.40	-6.667%	1	501	+150.000%
2025-04-01	1.50	1.50	1.50	1.50	-28.571%	1	501	+133.333%
2025-03-28	2.10	2.10	2.10	2.10	+10.526%	16	500	+66.667%
2025-03-27	1.90	1.90	1.90	1.90	+6.742%	25	500	+84.211%
2025-03-14	1.78	1.78	1.78	1.78	+0.565%	2	500	+96.629%
2025-03-13	1.77	1.77	1.77	1.77	-5.851%	21	479	+97.740%
2025-03-12	1.88	1.88	1.88	1.88	+17.500%	1	479	+86.170%
2025-03-10	1.80	1.80	1.60	1.60	-17.098%	15	479	+118.750%
2025-03-06	2.00	2.00	1.93	1.93	-8.095%	10	464	+81.347%
2025-03-05	2.15	2.25	2.10	2.10	+7.143%	12	464	+66.667%
2025-03-04	2.00	2.00	1.96	1.96	-18.333%	16	452	+78.571%
2025-02-28	2.40	2.40	2.40	2.40	-3.614%	2	442	+45.833%
2025-02-26	2.49	2.49	2.49	2.49	+18.571%	3	441	+40.562%
2025-02-25	2.20	2.20	2.10	2.10	-8.696%	30	435	+66.667%
2025-02-24	2.05	2.30	2.05	2.30	-23.588%	11	435	+52.174%
2025-02-21	3.30	3.30	3.00	3.01	-6.522%	36	430	+16.279%
2025-02-19	3.26	3.26	3.22	3.22	+0.625%	14	422	+8.696%
2025-02-18	3.00	3.20	3.00	3.20	+18.519%	7	422	+9.375%
2025-02-13	2.70	2.70	2.70	2.70	-5.263%	9	412	+29.630%
2025-02-11	2.75	2.85	2.75	2.85	+7.547%	8	412	+22.807%
2025-02-10	2.65	2.65	2.65	2.65	+3.922%	5	417	+32.075%
2025-02-07	2.80	2.80	2.55	2.55	-5.556%	12	415	+37.255%
2025-02-05	2.30	2.70	2.30	2.70	+31.707%	14	411	+29.630%
2025-01-28	2.10	2.10	2.05	2.05	0.000%	5	401	+70.732%
2025-01-27	2.05	2.05	2.05	2.05	+0.985%	1	406	+70.732%
2025-01-21	1.98	2.03	1.88	2.03	+4.103%	7	406	+72.414%
2025-01-17	1.65	1.95	1.65	1.95	+25.806%	26	405	+79.487%
2025-01-16	1.50	1.55	1.50	1.55	-9.884%	42	405	+125.806%
2025-01-15	1.80	1.90	1.70	1.72	-4.444%	32	373	+103.488%
2025-01-14	2.00	2.33	1.80	1.80	-10.000%	84	347	+94.444%
2025-01-13	2.10	2.10	2.00	2.00	-8.676%	4	282	+75.000%
2025-01-10	2.55	2.55	2.19	2.19	-10.612%	48	282	+59.817%
2025-01-07	2.45	2.45	2.45	2.45	+11.364%	1	294	+42.857%
2025-01-02	2.20	2.41	2.20	2.20	-4.348%	6	294	+59.091%
2024-12-26	2.30	2.30	2.30	2.30	+12.195%	1	292	+52.174%
2024-12-23	2.00	2.05	2.00	2.05	+7.895%	66	292	+70.732%
2024-12-16	1.90	1.90	1.90	1.90	-15.556%	1	256	+84.211%
2024-12-11	2.25	2.25	2.25	2.25	+2.273%	1	256	+55.556%
2024-12-05	2.20	2.20	2.20	2.20	+15.789%	20	255	+59.091%
2024-12-04	2.00	2.00	1.90	1.90	-3.553%	51	275	+84.211%
2024-11-29	1.97	1.97	1.97	1.97	-3.902%	2	232	+77.665%
2024-11-25	2.05	2.05	2.05	2.05	+13.889%	1	232	+70.732%
2024-11-21	1.80	1.80	1.80	1.80	-2.703%	1	231	+94.444%
2024-11-18	1.85	1.85	1.85	1.85	-5.128%	20	231	+89.189%
2024-11-15	2.05	2.05	1.95	1.95	-28.571%	6	211	+79.487%
2024-11-12	2.73	2.73	2.73	2.73	+21.333%	5	208	+28.205%
2024-11-08	2.25	2.25	2.25	2.25	-8.163%	14	213	+55.556%
2024-11-07	2.45	2.45	2.45	2.45	+13.953%	2	220	+42.857%
2024-11-05	2.15	2.15	2.15	2.15	+10.256%	1	218	+62.791%
2024-11-04	2.20	2.20	1.93	1.95	-30.357%	41	217	+79.487%
2024-10-30	2.80	2.80	2.80	2.80	+7.692%	1	181	+25.000%
2024-10-25	2.70	2.70	2.60	2.60	-1.887%	22	181	+34.615%
2024-10-24	2.65	2.65	2.65	2.65	+26.190%	1	170	+32.075%
2024-10-11	2.10	2.10	2.10	2.10	0.000%	2	169	+66.667%
2024-10-08	2.10	2.10	2.10	2.10	-8.297%	5	169	+66.667%
2024-10-07	2.29	2.29	2.29	2.29	+4.091%	2	164	+52.838%
2024-10-01	2.20	2.20	2.20	2.20	-8.333%	7	162	+59.091%
2024-09-30	2.40	2.40	2.40	2.40	-2.041%	5	155	+45.833%
2024-09-24	2.45	2.45	2.45	2.45	-15.517%	1	150	+42.857%
2024-09-19	2.90	2.90	2.90	2.90	+7.407%	1	150	+20.690%
2024-09-18	2.70	2.70	2.70	2.70	+3.846%	5	149	+29.630%
2024-09-12	2.60	2.60	2.60	2.60	+6.122%	10	144	+34.615%
2024-09-09	2.65	2.65	2.45	2.45	-15.517%	7	134	+42.857%
2024-09-05	2.90	2.90	2.90	2.90	0.000%	2	128	+20.690%
2024-09-03	3.30	3.30	2.90	2.90	-12.121%	11	126	+20.690%
2024-08-29	3.20	3.30	3.20	3.30	+4.762%	2	118	+6.061%
2024-08-28	2.90	3.15	2.90	3.15	+10.526%	16	117	+11.111%
2024-08-27	2.85	2.85	2.85	2.85	0.000%	5	107	+22.807%
2024-08-26	2.85	2.85	2.85	2.85	+1.064%	10	104	+22.807%
2024-08-23	2.75	2.85	2.74	2.82	+2.545%	84	94	+24.113%
2024-08-09	2.75	2.80	2.75	2.75	+7.843%	64	98	+27.273%
2024-08-07	2.55	2.55	2.55	2.55	-7.273%	5	68	+37.255%
2024-08-06	2.70	2.75	2.70	2.75	+1.852%	3	63	+27.273%
2024-08-05	2.04	2.70	2.04	2.70	0.000%	26	62	+29.630%
2024-07-26	2.70	2.70	2.70	2.70	+25.581%	1	39	+29.630%
2024-07-23	2.15	2.15	2.15	2.15	-15.686%	1	39	+62.791%
2024-07-18	2.45	2.55	2.45	2.55	-3.774%	7	38	+37.255%
2024-07-16	2.55	2.65	2.55	2.65	+6.000%	7	33	+32.075%
2024-07-15	2.50	2.50	2.50	2.50	+12.108%	2	33	+40.000%
2024-07-12	2.23	2.23	2.23	2.23	+8.780%	16	33	+56.951%
2024-07-01	2.05	2.05	2.05	2.05	+13.889%	1	25	+70.732%
2024-06-26	1.80	1.80	1.80	1.80	-10.000%	1	26	+94.444%
2024-06-20	1.93	2.00	1.93	2.00	-14.894%	2	25	+75.000%
2024-05-20	2.05	2.35	2.05	2.35	+4.444%	8	23	+48.936%
2024-05-16	2.25	2.25	2.25	2.25	+12.500%	1	15	+55.556%
2024-05-15	2.00	2.20	2.00	2.00	+9.890%	11	14	+75.000%
2024-05-14	1.82	1.82	1.82	1.82	+21.333%	5	7	+92.308%
2024-05-13	1.50	1.50	1.50	1.50	0.000%	2	2	+133.333%