Dark

BCRX20270115C12
BCRX Jan 15 2027 12.00 Call (BCRX270115C00012000)
option OPRA

EOD

Sep 30, 2026

0.2100-30.000%(-0.0900)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.2900	0.2900	0.2100	0.2100	-30.000%	5	1,422	0.000%
2026-09-28	0.3000	0.3000	0.3000	0.3000	-14.286%	6	1,426	-30.000%
2026-09-22	0.3500	0.3500	0.3500	0.3500	+16.667%	1	1,426	-40.000%
2026-09-18	0.3000	0.3000	0.3000	0.3000	0.000%	2	1,426	-30.000%
2026-09-16	0.3000	0.3000	0.3000	0.3000	+7.143%	2	1,424	-30.000%
2026-09-14	0.2800	0.2800	0.2800	0.2800	-20.000%	1	1,423	-25.000%
2026-09-10	0.3500	0.3500	0.2400	0.3500	-18.605%	32	1,422	-40.000%
2026-09-09	0.5500	0.5500	0.4300	0.4300	-20.370%	40	1,412	-51.163%
2026-09-08	0.5400	0.5400	0.5400	0.5400	-40.000%	12	1,402	-61.111%
2026-09-04	0.9000	0.9000	0.9000	0.9000	-10.000%	5	1,399	-76.667%
2026-09-02	0.9500	1.0000	0.9500	1.0000	+33.333%	29	1,399	-79.000%
2026-08-31	0.7500	0.7500	0.7500	0.7500	-1.316%	1	1,398	-72.000%
2026-08-28	0.8000	0.8000	0.7600	0.7600	-10.588%	25	1,397	-72.368%
2026-08-27	0.8500	0.8500	0.8500	0.8500	+11.842%	10	1,397	-75.294%
2026-08-26	0.7600	0.7600	0.7600	0.7600	+8.571%	10	1,402	-72.368%
2026-08-24	0.8200	0.8200	0.7000	0.7000	-12.500%	31	1,402	-70.000%
2026-08-21	0.8000	0.8000	0.8000	0.8000	-13.978%	52	1,382	-73.750%
2026-08-17	0.9300	0.9300	0.9300	0.9300	-22.500%	3	1,432	-77.419%
2026-08-12	0.2000	1.2000	0.2000	1.2000	+9.091%	12	1,429	-82.500%
2026-08-11	1.0400	1.1500	1.0000	1.1000	+69.231%	47	1,420	-80.909%
2026-08-04	0.6500	0.6500	0.6500	0.6500	+8.333%	7	1,434	-67.692%
2026-08-03	1.0000	1.0000	0.6000	0.6000	-7.692%	5	1,434	-65.000%
2026-07-31	0.6500	0.6500	0.6500	0.6500	-13.333%	6	1,434	-67.692%
2026-07-30	0.7500	0.7500	0.7500	0.7500	-11.765%	5	1,434	-72.000%
2026-07-29	0.8500	0.8500	0.8500	0.8500	+7.595%	1	1,434	-75.294%
2026-07-28	0.7500	0.7900	0.7500	0.7900	+5.333%	10	1,434	-73.418%
2026-07-24	0.7500	0.7500	0.7500	0.7500	-6.250%	20	1,434	-72.000%
2026-07-22	0.8000	0.8000	0.8000	0.8000	+14.286%	5	1,414	-73.750%
2026-07-17	0.7000	0.7000	0.7000	0.7000	-22.222%	49	1,414	-70.000%
2026-07-15	0.9500	0.9500	0.8000	0.9000	-14.286%	32	1,404	-76.667%
2026-07-14	1.1000	1.1000	1.0500	1.0500	-21.053%	7	1,396	-80.000%
2026-07-13	1.2500	1.3300	1.2500	1.3300	-16.875%	6	1,396	-84.211%
2026-07-09	1.6000	1.6200	1.6000	1.6000	-5.882%	6	1,391	-86.875%
2026-07-08	1.6000	1.7000	1.6000	1.7000	+4.294%	117	1,389	-87.647%
2026-07-07	1.5000	1.6300	1.5000	1.6300	+53.774%	107	1,570	-87.117%
2026-07-02	1.0600	1.0600	1.0600	1.0600	-35.758%	5	1,570	-80.189%
2026-06-25	1.1500	1.6500	1.1500	1.6500	+50.000%	183	1,570	-87.273%
2026-06-24	1.0000	1.1000	1.0000	1.1000	+29.412%	124	1,490	-80.909%
2026-06-23	0.8500	0.8500	0.8500	0.8500	0.000%	250	1,450	-75.294%
2026-06-22	0.8500	0.9000	0.8200	0.8500	-7.609%	14	1,231	-75.294%
2026-06-18	0.9200	0.9400	0.9000	0.9200	+15.000%	4	1,245	-77.174%
2026-06-17	0.8000	0.8000	0.8000	0.8000	0.000%	1	1,245	-73.750%
2026-06-03	0.8000	0.8000	0.8000	0.8000	+23.077%	6	1,245	-73.750%
2026-06-02	0.7000	0.7000	0.6500	0.6500	-18.750%	10	1,245	-67.692%
2026-05-27	0.8000	0.8000	0.8000	0.8000	+33.333%	1	1,235	-73.750%
2026-05-26	0.5000	0.6500	0.5000	0.6000	0.000%	11	1,235	-65.000%
2026-05-22	0.6000	0.6000	0.6000	0.6000	-3.226%	5	1,225	-65.000%
2026-05-21	0.7000	0.7000	0.6200	0.6200	-28.736%	15	1,215	-66.129%
2026-05-20	0.8700	0.8700	0.8700	0.8700	+8.750%	5	1,215	-75.862%
2026-05-19	0.8000	0.8000	0.8000	0.8000	-20.000%	5	1,210	-73.750%
2026-05-15	1.0500	1.0500	1.0000	1.0000	+16.279%	2	1,210	-79.000%
2026-05-12	0.8600	0.8600	0.8600	0.8600	+19.444%	1	1,211	-75.581%
2026-05-11	0.7000	0.7200	0.6800	0.7200	-10.000%	5	1,212	-70.833%
2026-05-08	0.8000	0.8000	0.8000	0.8000	0.000%	1	1,207	-73.750%
2026-05-07	0.7500	0.8000	0.7500	0.8000	+14.286%	21	1,207	-73.750%
2026-05-06	0.7500	0.7500	0.6000	0.7000	-24.731%	206	1,207	-70.000%
2026-05-05	0.9700	0.9700	0.9300	0.9300	-2.105%	4	1,192	-77.419%
2026-05-01	0.9500	0.9500	0.9500	0.9500	-5.000%	1	1,190	-77.895%
2026-04-30	1.3500	1.3500	1.0000	1.0000	-9.091%	13	1,190	-79.000%
2026-04-29	1.1000	1.1000	1.1000	1.1000	+15.789%	1	1,188	-80.909%
2026-04-28	0.9500	0.9500	0.9500	0.9500	+5.556%	1	1,187	-77.895%
2026-04-24	0.8200	0.9000	0.8200	0.9000	-10.000%	15	1,186	-76.667%
2026-04-23	1.0000	1.0000	1.0000	1.0000	+17.647%	1	1,173	-79.000%
2026-04-21	0.9500	0.9500	0.8000	0.8500	-15.000%	61	1,183	-75.294%
2026-04-20	1.0700	1.0700	1.0000	1.0000	-13.043%	3	1,183	-79.000%
2026-04-17	1.1500	1.2000	1.0500	1.1500	0.000%	13	1,181	-81.739%
2026-04-16	1.2500	1.2500	1.1500	1.1500	-8.000%	131	1,175	-81.739%
2026-04-14	1.2500	1.2500	1.2500	1.2500	+25.000%	7	1,144	-83.200%
2026-04-13	1.0000	1.0000	1.0000	1.0000	-16.667%	1	1,137	-79.000%
2026-04-09	1.2000	1.2000	1.2000	1.2000	-7.692%	1	1,136	-82.500%
2026-04-08	1.3000	1.3000	1.3000	1.3000	+16.071%	1	1,137	-83.846%
2026-04-07	1.1200	1.1200	1.1200	1.1200	+12.000%	1	1,137	-81.250%
2026-04-06	1.0000	1.0000	1.0000	1.0000	+1.010%	30	1,138	-79.000%
2026-04-02	1.0500	1.0500	0.9700	0.9900	-5.714%	38	1,151	-78.788%
2026-04-01	1.0600	1.0600	1.0500	1.0500	-16.000%	300	1,151	-80.000%
2026-03-31	1.2300	1.2800	1.2300	1.2500	+2.459%	31	1,161	-83.200%
2026-03-27	1.2000	1.2200	1.2000	1.2200	+10.909%	18	1,145	-82.787%
2026-03-26	1.0500	1.1000	1.0500	1.1000	+4.762%	5	1,148	-80.909%
2026-03-25	1.3000	1.3000	1.0500	1.0500	-11.017%	10	1,144	-80.000%
2026-03-24	1.5000	1.5000	1.1800	1.1800	-5.600%	141	1,142	-82.203%
2026-03-23	1.2000	1.2900	1.1500	1.2500	-16.667%	57	1,118	-83.200%
2026-03-20	1.3000	1.5000	1.2500	1.5000	+15.385%	7	1,064	-86.000%
2026-03-19	0.9800	1.3000	0.9800	1.3000	+44.444%	8	1,068	-83.846%
2026-03-18	1.0000	1.0000	0.8500	0.9000	-10.000%	84	1,064	-76.667%
2026-03-17	1.0000	1.0000	1.0000	1.0000	0.000%	6	982	-79.000%
2026-03-16	0.9500	1.0000	0.8500	1.0000	+29.870%	178	976	-79.000%
2026-03-10	0.8500	0.8500	0.7700	0.7700	+10.000%	14	878	-72.727%
2026-03-06	0.7000	0.7000	0.7000	0.7000	-12.500%	1	891	-70.000%
2026-03-05	0.8000	0.8000	0.8000	0.8000	-5.882%	6	892	-73.750%
2026-03-03	0.7500	0.8500	0.7500	0.8500	0.000%	12	886	-75.294%
2026-03-02	0.8500	0.9000	0.7700	0.8500	-5.556%	14	877	-75.294%
2026-02-27	0.6000	0.9000	0.6000	0.9000	+50.000%	233	864	-76.667%
2026-02-26	0.6000	0.6000	0.6000	0.6000	+20.000%	20	662	-65.000%
2026-02-24	0.5000	0.5000	0.5000	0.5000	0.000%	200	642	-58.000%
2026-02-18	0.5000	0.5000	0.5000	0.5000	+42.857%	3	442	-58.000%
2026-02-12	0.3500	0.3500	0.3500	0.3500	-18.605%	1	442	-40.000%
2026-02-11	0.4300	0.4300	0.4300	0.4300	+16.216%	1	442	-51.163%
2026-02-10	0.3500	0.3700	0.3500	0.3700	-5.128%	2	442	-43.243%
2026-02-09	0.3900	0.3900	0.3900	0.3900	-35.000%	1	442	-46.154%
2026-01-29	0.6000	0.6000	0.6000	0.6000	+71.429%	2	442	-65.000%
2026-01-28	0.4700	0.4700	0.3500	0.3500	-41.667%	10	440	-40.000%
2026-01-26	0.6000	0.6000	0.6000	0.6000	+9.091%	1	442	-65.000%
2026-01-20	0.5500	0.5500	0.5000	0.5500	-21.429%	23	441	-61.818%
2026-01-08	0.9500	0.9500	0.7000	0.7000	-22.222%	4	442	-70.000%
2026-01-07	0.9000	0.9000	0.9000	0.9000	+32.353%	1	439	-76.667%
2026-01-05	0.6600	0.6800	0.6200	0.6800	-2.857%	22	439	-69.118%
2026-01-02	0.7000	0.8500	0.6600	0.7000	-10.256%	31	429	-70.000%
2025-12-24	0.7800	0.7800	0.7800	0.7800	+11.429%	2	419	-73.077%
2025-12-23	1.0500	1.0500	0.7000	0.7000	-5.405%	55	419	-70.000%
2025-12-22	0.7500	0.7500	0.6500	0.7400	+17.460%	16	365	-71.622%
2025-12-17	0.6300	0.6300	0.6300	0.6300	-10.000%	10	365	-66.667%
2025-12-16	0.8500	0.8500	0.7000	0.7000	-6.667%	5	375	-70.000%
2025-12-15	0.7700	0.7700	0.7000	0.7500	-16.667%	4	372	-72.000%
2025-12-08	0.9000	0.9000	0.9000	0.9000	+55.172%	1	371	-76.667%
2025-12-01	0.5800	0.5800	0.5800	0.5800	-6.452%	1	370	-63.793%
2025-11-28	0.7400	0.7400	0.6200	0.6200	+12.727%	2	370	-66.129%
2025-11-20	0.5500	0.5500	0.5500	0.5500	0.000%	1	370	-61.818%
2025-11-19	0.4900	0.5500	0.4900	0.5500	-26.667%	3	371	-61.818%
2025-11-18	0.7500	0.7500	0.7500	0.7500	-31.193%	1	369	-72.000%
2025-11-13	1.0900	1.0900	1.0900	1.0900	+21.111%	1	368	-80.734%
2025-11-12	0.9000	0.9000	0.9000	0.9000	+50.000%	10	369	-76.667%
2025-11-05	0.6000	0.6000	0.6000	0.6000	-20.000%	30	369	-65.000%
2025-10-22	0.7500	0.7500	0.7500	0.7500	+36.364%	1	399	-72.000%
2025-10-17	0.5500	0.5500	0.5500	0.5500	-14.063%	24	398	-61.818%
2025-10-16	0.9000	0.9000	0.6400	0.6400	-1.538%	12	378	-67.188%
2025-10-15	0.6000	0.6500	0.6000	0.6500	+85.714%	51	366	-67.692%
2025-10-14	0.3500	0.3500	0.3500	0.3500	-39.655%	1	322	-40.000%
2025-10-08	0.5100	0.5800	0.5100	0.5800	+48.718%	2	322	-63.793%
2025-10-07	0.3900	0.3900	0.3900	0.3900	-2.500%	25	299	-46.154%
2025-10-06	0.4300	0.5100	0.4000	0.4000	-20.000%	20	299	-47.500%
2025-10-01	0.5000	0.5000	0.5000	0.5000	-61.538%	17	302	-58.000%
2025-09-15	1.3000	1.3000	1.3000	1.3000	+85.714%	4	285	-83.846%
2025-09-11	0.7500	0.7500	0.7000	0.7000	+7.692%	6	281	-70.000%
2025-09-08	0.6500	0.6500	0.6500	0.6500	-29.348%	1	281	-67.692%
2025-09-03	0.9100	0.9200	0.9100	0.9200	+15.000%	2	281	-77.174%
2025-08-25	0.8000	0.8000	0.8000	0.8000	-20.000%	5	281	-73.750%
2025-08-21	1.0000	1.0000	1.0000	1.0000	+11.111%	5	286	-79.000%
2025-08-20	0.9000	0.9000	0.9000	0.9000	-7.216%	10	281	-76.667%
2025-08-14	0.9700	0.9700	0.9700	0.9700	-8.491%	1	271	-78.351%
2025-08-13	1.0600	1.0600	1.0600	1.0600	-3.636%	1	270	-80.189%
2025-08-04	1.2500	1.2500	1.1000	1.1000	0.000%	2	270	-80.909%
2025-07-21	1.1000	1.1000	1.1000	1.1000	-12.000%	5	271	-80.909%
2025-07-18	1.4000	1.4000	1.2500	1.2500	0.000%	10	271	-83.200%
2025-07-16	1.2500	1.2500	1.2500	1.2500	-3.846%	1	261	-83.200%
2025-07-15	1.3000	1.3000	1.3000	1.3000	-5.109%	10	261	-83.846%
2025-07-14	1.3700	1.3700	1.3700	1.3700	-2.143%	8	251	-84.672%
2025-07-07	1.4000	1.4000	1.4000	1.4000	+0.719%	1	257	-85.000%
2025-06-27	1.3900	1.3900	1.3900	1.3900	-20.571%	1	257	-84.892%
2025-06-24	1.7700	1.7700	1.6500	1.7500	+12.903%	19	257	-88.000%
2025-06-23	1.5500	1.5500	1.5500	1.5500	-22.500%	1	249	-86.452%
2025-06-16	2.0000	2.0000	2.0000	2.0000	-11.111%	1	248	-89.500%
2025-06-12	2.2500	2.2500	2.2500	2.2500	0.000%	1	248	-90.667%
2025-06-11	2.2500	2.2500	2.2500	2.2500	-10.000%	3	249	-90.667%
2025-06-09	2.5000	2.5000	2.5000	2.5000	0.000%	1	246	-91.600%
2025-06-05	2.5000	2.5000	2.5000	2.5000	-3.475%	10	245	-91.600%
2025-06-04	2.5900	2.5900	2.5900	2.5900	-7.500%	13	258	-91.892%
2025-06-03	2.8000	2.8000	2.8000	2.8000	+14.286%	1	258	-92.500%
2025-06-02	1.6000	2.4500	1.6000	2.4500	-2.000%	31	257	-91.429%
2025-05-29	2.5000	2.5000	2.5000	2.5000	+25.000%	1	257	-91.600%
2025-05-16	3.5800	3.5800	2.0000	2.0000	+11.111%	8	257	-89.500%
2025-05-14	1.8000	1.8000	1.8000	1.8000	-5.263%	10	256	-88.333%
2025-05-13	2.0000	2.1000	1.9000	1.9000	-9.524%	50	256	-88.947%
2025-05-12	2.1000	2.1000	2.0500	2.1000	+9.375%	30	222	-90.000%
2025-05-09	1.9200	1.9200	1.9200	1.9200	+1.053%	2	202	-89.063%
2025-05-07	2.0000	2.0000	1.9000	1.9000	-9.524%	10	202	-88.947%
2025-05-06	2.4300	2.4300	2.1000	2.1000	-8.696%	40	192	-90.000%
2025-05-05	1.9000	2.4000	1.9000	2.3000	+76.923%	122	181	-90.870%
2025-05-01	1.3000	1.3000	1.3000	1.3000	+36.842%	20	98	-83.846%
2025-04-29	0.8600	0.9500	0.8600	0.9500	-5.000%	2	90	-77.895%
2025-04-24	0.9500	1.0000	0.9500	1.0000	+49.254%	32	88	-79.000%
2025-04-23	0.6700	0.6700	0.6700	0.6700	-18.293%	1	56	-68.657%
2025-04-22	0.6600	0.8200	0.6600	0.8200	+15.493%	2	55	-74.390%
2025-04-21	0.7100	0.7100	0.7100	0.7100	+7.576%	1	53	-70.423%
2025-04-14	0.6500	0.6600	0.6500	0.6600	-7.042%	3	53	-68.182%
2025-04-04	0.7100	0.7100	0.7100	0.7100	+2.899%	2	51	-70.423%
2025-04-03	0.6900	0.6900	0.6900	0.6900	-11.538%	20	50	-69.565%
2025-04-01	0.7700	0.7800	0.7700	0.7800	-17.895%	2	50	-73.077%
2025-03-31	0.9500	0.9500	0.9500	0.9500	+2.151%	1	48	-77.895%
2025-03-14	0.9300	0.9300	0.9300	0.9300	+3.333%	2	47	-77.419%
2025-03-13	0.8800	0.9000	0.8800	0.9000	-5.263%	2	44	-76.667%
2025-03-06	0.9500	0.9500	0.9500	0.9500	0.000%	5	44	-77.895%
2025-03-05	0.9500	0.9500	0.9500	0.9500	+5.556%	1	44	-77.895%
2025-02-25	0.9000	0.9000	0.9000	0.9000	-35.714%	25	19	-76.667%
2025-01-06	1.4000	1.4000	1.4000	1.4000	-3.448%	1	19	-85.000%
2025-01-02	1.4000	1.4500	1.4000	1.4500	+7.407%	2	18	-85.517%
2024-11-22	1.3500	1.3500	1.3500	1.3500	-10.000%	2	16	-84.444%
2024-11-04	1.5000	1.5000	1.5000	1.5000	0.000%	15	15	-86.000%
2024-10-22	1.5000	1.5000	1.5000	1.5000	0.000%	15	15	-86.000%