Dark

BCRX20260918C9
BCRX Sep 18 2026 9.00 Call (BCRX260918C00009000)
option OPRA

EOD

Aug 13, 2026

1.37-30.457%(-0.60)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.3700	1.3700	1.3700	1.3700	-30.457%	10	1,275	0.000%
2026-08-12	1.8400	1.9700	1.8400	1.9700	+12.571%	5	1,279	-30.457%
2026-08-11	1.4000	1.7500	1.4000	1.7500	+40.000%	379	1,276	-21.714%
2026-08-10	1.2500	1.2500	1.2500	1.2500	+19.048%	1	1,423	+9.600%
2026-08-07	1.0500	1.0500	1.0500	1.0500	-4.545%	150	1,423	+30.476%
2026-08-06	1.5000	1.5000	1.0000	1.1000	+37.500%	751	1,309	+24.545%
2026-08-05	0.9500	1.0500	0.7800	0.8000	-11.111%	106	717	+71.250%
2026-08-04	0.8500	0.9300	0.8000	0.9000	+5.882%	602	740	+52.222%
2026-08-03	0.8500	0.8500	0.7900	0.8500	+2.410%	41	927	+61.176%
2026-07-31	0.9000	0.9000	0.8100	0.8300	-38.519%	30	928	+65.060%
2026-07-28	1.3500	1.3500	1.3500	1.3500	-3.571%	10	914	+1.481%
2026-07-27	1.4000	1.5000	1.4000	1.4000	+25.000%	19	924	-2.143%
2026-07-24	1.1200	1.1200	1.1200	1.1200	-17.037%	20	923	+22.321%
2026-07-21	1.3500	1.3500	1.3500	1.3500	+16.379%	2	903	+1.481%
2026-07-16	1.1500	1.1600	1.1500	1.1600	-17.143%	6	901	+18.103%
2026-07-15	1.6500	1.6500	1.1800	1.4000	-15.152%	20	895	-2.143%
2026-07-14	1.7000	1.7000	1.6500	1.6500	-17.500%	8	883	-16.970%
2026-07-13	2.0000	2.0000	2.0000	2.0000	-6.977%	39	890	-31.500%
2026-07-10	2.0500	2.1500	2.0500	2.1500	-18.868%	24	851	-36.279%
2026-07-09	2.7300	2.7300	2.6500	2.6500	+10.417%	41	851	-48.302%
2026-07-08	2.6600	2.6600	2.4000	2.4000	+5.263%	201	851	-42.917%
2026-07-07	2.1000	2.2800	2.1000	2.2800	+47.097%	51	1,035	-39.912%
2026-07-02	1.6500	1.6500	1.5500	1.5500	-17.553%	11	1,053	-11.613%
2026-07-01	1.8800	1.8800	1.8800	1.8800	+1.622%	10	1,053	-27.128%
2026-06-29	1.8500	1.8500	1.8500	1.8500	+1.648%	10	1,048	-25.946%
2026-06-25	2.4000	2.4000	1.8000	1.8200	+1.111%	22	1,048	-24.725%
2026-06-24	1.6000	1.8000	1.6000	1.8000	+28.571%	3	1,053	-23.889%
2026-06-23	1.4500	1.4500	1.4000	1.4000	0.000%	13	1,053	-2.143%
2026-06-22	1.2700	1.4000	1.2700	1.4000	+12.000%	2	1,054	-2.143%
2026-06-18	1.3700	1.3700	1.2500	1.2500	0.000%	12	1,045	+9.600%
2026-06-17	1.2900	1.3000	1.2500	1.2500	0.000%	104	1,045	+9.600%
2026-06-15	1.1500	1.3500	1.1500	1.2500	+4.167%	109	1,045	+9.600%
2026-06-12	1.1500	1.2000	1.1500	1.2000	+26.316%	46	943	+14.167%
2026-06-10	1.0400	1.0400	0.9500	0.9500	-5.000%	10	942	+44.211%
2026-06-09	1.0000	1.0000	1.0000	1.0000	-6.542%	1	932	+37.000%
2026-06-05	1.0700	1.0700	1.0700	1.0700	-6.957%	4	933	+28.037%
2026-06-04	1.0700	1.1500	1.0700	1.1500	+15.000%	4	933	+19.130%
2026-06-03	1.0800	1.0800	1.0000	1.0000	-9.091%	25	932	+37.000%
2026-06-02	1.0000	1.2000	1.0000	1.1000	-4.348%	150	910	+24.545%
2026-06-01	1.4500	1.4500	1.1500	1.1500	-17.857%	160	818	+19.130%
2026-05-29	1.4000	1.4000	1.4000	1.4000	-9.677%	4	678	-2.143%
2026-05-28	1.5500	1.5500	1.5500	1.5500	+47.619%	2	675	-11.613%
2026-05-26	0.9500	1.1000	0.9500	1.0500	+10.526%	8	673	+30.476%
2026-05-22	0.9500	0.9500	0.9500	0.9500	-12.844%	2	669	+44.211%
2026-05-21	1.1500	1.1800	1.0900	1.0900	-14.844%	24	650	+25.688%
2026-05-19	1.2800	1.2800	1.2800	1.2800	-15.789%	5	650	+7.031%
2026-05-15	1.6000	1.6000	1.5200	1.5200	-20.000%	6	645	-9.868%
2026-05-13	1.8000	1.9000	1.7000	1.9000	+50.794%	418	646	-27.895%
2026-05-12	1.3500	1.3500	1.2600	1.2600	-3.077%	6	1,030	+8.730%
2026-05-11	1.4000	1.4000	1.3000	1.3000	+13.043%	110	1,030	+5.385%
2026-05-08	1.2700	1.2700	1.1500	1.1500	-8.000%	3	920	+19.130%
2026-05-07	1.1000	1.3000	1.1000	1.2500	+25.000%	41	917	+9.600%
2026-05-06	1.0000	1.0000	1.0000	1.0000	-39.759%	10	912	+37.000%
2026-05-04	1.7000	1.7000	1.6400	1.6600	+3.750%	61	902	-17.470%
2026-04-22	1.6000	1.6000	1.6000	1.6000	+18.519%	390	846	-14.375%
2026-04-21	1.4000	1.5000	1.3500	1.3500	+125.000%	30	456	+1.481%
2026-04-10	0.6000	0.6000	0.6000	0.6000	-71.429%	2	453	+128.333%
2026-04-09	2.1000	2.1000	2.1000	2.1000	+13.514%	150	455	-34.762%
2026-04-02	1.8500	1.8500	1.8500	1.8500	-7.500%	25	305	-25.946%
2026-04-01	2.0000	2.0000	2.0000	2.0000	-6.542%	2	305	-31.500%
2026-03-31	2.1000	2.1400	2.1000	2.1400	+7.000%	31	303	-35.981%
2026-03-26	2.0000	2.0000	2.0000	2.0000	-11.894%	100	307	-31.500%
2026-03-25	2.2700	2.2700	2.2700	2.2700	+13.500%	2	207	-39.648%
2026-03-24	2.0000	2.0000	1.9500	2.0000	-16.667%	51	209	-31.500%
2026-03-20	2.4000	2.4000	2.4000	2.4000	+9.091%	2	178	-42.917%
2026-03-19	2.1000	2.2000	2.1000	2.2000	+76.000%	12	176	-37.727%
2026-03-12	1.1500	1.2500	1.1500	1.2500	-16.667%	15	172	+9.600%
2026-03-11	1.5000	1.5000	1.5000	1.5000	+3.448%	2	157	-8.667%
2026-03-10	1.4500	1.4500	1.4500	1.4500	0.000%	1	157	-5.517%
2026-03-02	1.3700	1.4500	1.3700	1.4500	+3.571%	5	160	-5.517%
2026-02-27	1.0500	1.4000	1.0500	1.4000	+66.667%	22	161	-2.143%
2026-02-26	0.8400	0.8400	0.8400	0.8400	-16.000%	17	140	+63.095%
2026-02-24	0.9000	1.0000	0.9000	1.0000	+11.111%	3	123	+37.000%
2026-02-23	0.9000	0.9000	0.9000	0.9000	+9.756%	4	120	+52.222%
2026-02-20	0.6500	0.8200	0.6500	0.8200	-3.529%	31	119	+67.073%
2026-02-18	0.7000	0.8500	0.7000	0.8500	+21.429%	24	89	+61.176%
2026-02-17	0.6000	0.7000	0.4700	0.7000	+16.667%	5	65	+95.714%
2026-02-13	0.6500	0.6500	0.6000	0.6000	-7.692%	14	48	+128.333%
2026-02-12	0.5900	0.6500	0.5900	0.6500	+18.182%	3	48	+110.769%
2026-02-11	0.5500	0.5500	0.5500	0.5500	-8.333%	1	45	+149.091%
2026-02-04	0.5000	0.6000	0.5000	0.6000	-16.667%	20	44	+128.333%
2026-01-30	0.5800	0.7200	0.5800	0.7200	+9.091%	6	24	+90.278%
2026-01-27	0.6600	0.6600	0.6600	0.6600	-42.609%	1	19	+107.576%
2026-01-26	1.1500	1.1500	1.1500	1.1500	+53.333%	1	18	+19.130%
2026-01-23	0.7500	0.7500	0.7500	0.7500	+36.364%	3	18	+82.667%
2026-01-22	0.6500	0.6500	0.5500	0.5500	-27.632%	3	15	+149.091%
2026-01-21	0.7000	0.7600	0.7000	0.7600	-10.588%	10	12	+80.263%
2026-01-16	0.8300	0.8500	0.8300	0.8500	0.000%	3	0	+61.176%