Dark

BCRX20260918C10
BCRX Sep 18 2026 10.00 Call (BCRX260918C00010000)
option OPRA

EOD

Aug 13, 2026

0.7000-44.000%(-0.5500)2,174

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.2000	1.2000	0.6000	0.7000	-44.000%	2,174	3,952	0.000%
2026-08-12	1.0000	1.2500	1.0000	1.2500	+16.822%	267	2,209	-44.000%
2026-08-11	0.9500	1.1500	0.9500	1.0700	+42.667%	234	2,062	-34.579%
2026-08-10	0.6000	0.7500	0.6000	0.7500	+25.000%	5	2,283	-6.667%
2026-08-07	0.6000	0.6000	0.5100	0.6000	0.000%	255	2,278	+16.667%
2026-08-06	0.5800	0.6000	0.5800	0.6000	+20.000%	25	2,188	+16.667%
2026-08-05	0.6000	0.6000	0.5000	0.5000	0.000%	54	2,170	+40.000%
2026-08-04	0.4700	0.6000	0.4700	0.5000	-21.875%	141	2,132	+40.000%
2026-08-03	0.5000	0.6400	0.4600	0.6400	+33.333%	118	2,225	+9.375%
2026-07-31	0.5500	0.5500	0.4500	0.4800	-22.581%	26	2,181	+45.833%
2026-07-30	1.0000	1.0000	0.6200	0.6200	-19.481%	35	2,161	+12.903%
2026-07-29	0.8000	0.8000	0.7500	0.7700	-14.444%	21	2,144	-9.091%
2026-07-28	0.8200	0.9500	0.7500	0.9000	0.000%	141	2,137	-22.222%
2026-07-27	0.9000	0.9000	0.9000	0.9000	+12.500%	15	2,170	-22.222%
2026-07-22	0.7500	0.8000	0.7500	0.8000	+15.942%	101	2,180	-12.500%
2026-07-21	0.6900	0.6900	0.6900	0.6900	-17.857%	10	2,081	+1.449%
2026-07-17	0.8000	0.8400	0.7000	0.8400	+12.000%	41	2,076	-16.667%
2026-07-16	0.7700	0.7700	0.7000	0.7500	-11.765%	40	2,043	-6.667%
2026-07-15	1.0200	1.0200	0.8000	0.8500	-22.727%	12	2,054	-17.647%
2026-07-14	1.1000	1.1000	1.1000	1.1000	-12.000%	18	2,046	-36.364%
2026-07-13	1.2500	1.2500	1.2500	1.2500	-24.242%	5	2,064	-44.000%
2026-07-10	1.6500	1.6500	1.6500	1.6500	-8.840%	7	2,064	-57.576%
2026-07-09	1.8700	1.8700	1.8100	1.8100	-9.500%	40	2,064	-61.326%
2026-07-08	2.0000	2.0000	2.0000	2.0000	+11.111%	10	2,029	-65.000%
2026-07-07	1.5000	1.8000	1.5000	1.8000	+50.000%	10	2,029	-61.111%
2026-07-02	1.2000	1.2000	1.2000	1.2000	0.000%	14	2,029	-41.667%
2026-07-01	1.2000	1.2000	1.2000	1.2000	+9.091%	4	2,029	-41.667%
2026-06-29	1.2000	1.2000	1.1000	1.1000	-20.290%	98	2,029	-36.364%
2026-06-26	1.2700	1.3800	1.2700	1.3800	+6.154%	31	2,019	-49.275%
2026-06-25	1.5000	1.9500	1.2000	1.3000	+7.438%	389	2,019	-46.154%
2026-06-24	1.1000	1.2100	1.1000	1.2100	+21.000%	5	1,948	-42.149%
2026-06-23	1.0000	1.0000	1.0000	1.0000	+5.263%	3	1,951	-30.000%
2026-06-22	0.7500	0.9500	0.7500	0.9500	+5.556%	3	1,951	-26.316%
2026-06-18	0.9000	1.0500	0.9000	0.9000	+5.882%	415	1,933	-22.222%
2026-06-17	0.7000	0.9600	0.7000	0.8500	-10.526%	128	1,933	-17.647%
2026-06-15	0.8900	0.9500	0.8900	0.9500	+4.396%	12	1,861	-26.316%
2026-06-12	0.9100	0.9100	0.9100	0.9100	+40.000%	1	1,851	-23.077%
2026-06-11	0.7000	0.7000	0.6500	0.6500	+8.333%	33	1,851	+7.692%
2026-06-10	0.6800	0.6800	0.6000	0.6000	-20.000%	6	1,851	+16.667%
2026-06-09	0.7500	0.7800	0.7000	0.7500	+7.143%	108	1,852	-6.667%
2026-06-08	0.7000	0.7000	0.7000	0.7000	-18.605%	1	1,786	0.000%
2026-06-04	0.9000	0.9000	0.8600	0.8600	+22.857%	25	1,785	-18.605%
2026-06-03	0.7000	0.7000	0.7000	0.7000	-12.500%	25	1,760	0.000%
2026-06-02	0.9000	0.9000	0.8000	0.8000	-11.111%	35	1,760	-12.500%
2026-06-01	0.9700	0.9700	0.9000	0.9000	-16.667%	2	1,742	-22.222%
2026-05-28	1.0800	1.0800	1.0800	1.0800	-6.087%	1	1,741	-35.185%
2026-05-27	0.6500	1.2300	0.6500	1.1500	+53.333%	26	1,742	-39.130%
2026-05-26	0.6500	0.7500	0.6500	0.7500	-16.667%	51	1,735	-6.667%
2026-05-20	1.1000	1.1000	0.9000	0.9000	-3.226%	55	1,719	-22.222%
2026-05-18	0.9000	1.0100	0.9000	0.9300	-19.130%	15	1,687	-24.731%
2026-05-15	1.1500	1.1500	1.1500	1.1500	-32.353%	1	1,687	-39.130%
2026-05-14	1.7000	1.7000	1.7000	1.7000	+25.926%	2	1,687	-58.824%
2026-05-13	1.2000	1.4000	1.2000	1.3500	+46.739%	665	1,297	-48.148%
2026-05-12	0.9000	0.9500	0.8000	0.9200	+12.195%	218	1,297	-23.913%
2026-05-11	0.7500	0.8500	0.7500	0.8200	-8.889%	256	1,297	-14.634%
2026-05-06	0.6000	1.0100	0.6000	0.9000	-11.765%	63	1,262	-22.222%
2026-05-05	1.1500	1.1500	1.0200	1.0200	-32.000%	501	1,241	-31.373%
2026-05-04	1.2500	1.5000	1.2500	1.5000	+15.385%	15	1,459	-53.333%
2026-05-01	1.3000	1.3000	1.3000	1.3000	-10.345%	7	1,454	-46.154%
2026-04-30	1.4500	1.4500	1.4500	1.4500	+70.588%	4	1,454	-51.724%
2026-04-29	0.8500	0.8500	0.8500	0.8500	-31.452%	2	1,454	-17.647%
2026-04-28	1.0000	1.2400	1.0000	1.2400	+12.727%	9	1,454	-43.548%
2026-04-27	1.1300	1.2000	1.1000	1.1000	-9.836%	448	1,451	-36.364%
2026-04-24	1.1900	1.2200	1.1900	1.2200	+22.000%	5	1,010	-42.623%
2026-04-21	1.1500	1.1500	0.9500	1.0000	-20.000%	141	1,001	-30.000%
2026-04-20	1.3800	1.4000	1.2500	1.2500	-13.194%	504	1,001	-44.000%
2026-04-17	1.5500	1.5500	1.4400	1.4400	0.000%	17	497	-51.389%
2026-04-16	1.3800	1.4400	1.3600	1.4400	-5.882%	40	487	-51.389%
2026-04-14	1.5000	1.6000	1.3000	1.5300	-4.375%	37	508	-54.248%
2026-04-10	1.6000	1.6000	1.6000	1.6000	0.000%	1	477	-56.250%
2026-04-09	1.6000	1.6000	1.6000	1.6000	+3.896%	100	477	-56.250%
2026-04-08	1.5400	1.5400	1.5400	1.5400	+9.220%	1	377	-54.545%
2026-04-07	1.4100	1.4100	1.4100	1.4100	+4.444%	1	376	-50.355%
2026-04-06	1.3500	1.3500	1.3500	1.3500	+10.656%	4	375	-48.148%
2026-04-02	1.2500	1.3000	1.2200	1.2200	-15.862%	83	309	-42.623%
2026-04-01	1.4500	1.4500	1.4500	1.4500	-2.685%	4	309	-51.724%
2026-03-25	1.8600	1.8600	1.4000	1.4900	+47.525%	7	305	-53.020%
2026-03-18	1.0100	1.0100	1.0100	1.0100	-15.833%	2	300	-30.693%
2026-03-16	1.1500	1.8000	1.1500	1.2000	+41.176%	253	300	-41.667%
2026-03-12	0.9500	0.9500	0.8500	0.8500	-10.526%	15	82	-17.647%
2026-03-11	0.9500	0.9500	0.9500	0.9500	-9.524%	2	88	-26.316%
2026-03-10	1.0000	1.0500	1.0000	1.0500	-0.943%	2	88	-33.333%
2026-03-02	1.0600	1.0600	1.0600	1.0600	+6.000%	1	86	-33.962%
2026-02-27	1.0000	1.0300	1.0000	1.0000	+66.667%	24	85	-30.000%
2026-02-26	0.6000	0.6000	0.6000	0.6000	0.000%	1	61	+16.667%
2026-02-24	0.7000	0.7000	0.6000	0.6000	0.000%	2	60	+16.667%
2026-02-19	0.6000	0.6000	0.6000	0.6000	0.000%	11	58	+16.667%
2026-02-18	0.5000	0.6000	0.5000	0.6000	-14.286%	35	47	+16.667%
2026-02-17	0.3500	0.7000	0.3500	0.7000	+84.211%	6	12	0.000%
2026-02-09	0.3800	0.3800	0.3800	0.3800	-30.909%	1	6	+84.211%
2026-01-22	0.4500	0.5600	0.4500	0.5500	0.000%	5	5	+27.273%