Dark

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

EOD

Aug 12, 2026

1.20+9.091%(+0.10)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.2000	1.2000	0.2000	1.2000	+9.091%	12	1,429	0.000%
2026-08-11	1.0400	1.1500	1.0000	1.1000	+69.231%	47	1,420	+9.091%
2026-08-04	0.6500	0.6500	0.6500	0.6500	+8.333%	7	1,434	+84.615%
2026-08-03	1.0000	1.0000	0.6000	0.6000	-7.692%	5	1,434	+100.000%
2026-07-31	0.6500	0.6500	0.6500	0.6500	-13.333%	6	1,434	+84.615%
2026-07-30	0.7500	0.7500	0.7500	0.7500	-11.765%	5	1,434	+60.000%
2026-07-29	0.8500	0.8500	0.8500	0.8500	+7.595%	1	1,434	+41.176%
2026-07-28	0.7500	0.7900	0.7500	0.7900	+5.333%	10	1,434	+51.899%
2026-07-24	0.7500	0.7500	0.7500	0.7500	-6.250%	20	1,434	+60.000%
2026-07-22	0.8000	0.8000	0.8000	0.8000	+14.286%	5	1,414	+50.000%
2026-07-17	0.7000	0.7000	0.7000	0.7000	-22.222%	49	1,414	+71.429%
2026-07-15	0.9500	0.9500	0.8000	0.9000	-14.286%	32	1,404	+33.333%
2026-07-14	1.1000	1.1000	1.0500	1.0500	-21.053%	7	1,396	+14.286%
2026-07-13	1.2500	1.3300	1.2500	1.3300	-16.875%	6	1,396	-9.774%
2026-07-09	1.6000	1.6200	1.6000	1.6000	-5.882%	6	1,391	-25.000%
2026-07-08	1.6000	1.7000	1.6000	1.7000	+4.294%	117	1,389	-29.412%
2026-07-07	1.5000	1.6300	1.5000	1.6300	+53.774%	107	1,570	-26.380%
2026-07-02	1.0600	1.0600	1.0600	1.0600	-35.758%	5	1,570	+13.208%
2026-06-25	1.1500	1.6500	1.1500	1.6500	+50.000%	183	1,570	-27.273%
2026-06-24	1.0000	1.1000	1.0000	1.1000	+29.412%	124	1,490	+9.091%
2026-06-23	0.8500	0.8500	0.8500	0.8500	0.000%	250	1,450	+41.176%
2026-06-22	0.8500	0.9000	0.8200	0.8500	-7.609%	14	1,231	+41.176%
2026-06-18	0.9200	0.9400	0.9000	0.9200	+15.000%	4	1,245	+30.435%
2026-06-17	0.8000	0.8000	0.8000	0.8000	0.000%	1	1,245	+50.000%
2026-06-03	0.8000	0.8000	0.8000	0.8000	+23.077%	6	1,245	+50.000%
2026-06-02	0.7000	0.7000	0.6500	0.6500	-18.750%	10	1,245	+84.615%
2026-05-27	0.8000	0.8000	0.8000	0.8000	+33.333%	1	1,235	+50.000%
2026-05-26	0.5000	0.6500	0.5000	0.6000	0.000%	11	1,235	+100.000%
2026-05-22	0.6000	0.6000	0.6000	0.6000	-3.226%	5	1,225	+100.000%
2026-05-21	0.7000	0.7000	0.6200	0.6200	-28.736%	15	1,215	+93.548%
2026-05-20	0.8700	0.8700	0.8700	0.8700	+8.750%	5	1,215	+37.931%
2026-05-19	0.8000	0.8000	0.8000	0.8000	-20.000%	5	1,210	+50.000%
2026-05-15	1.0500	1.0500	1.0000	1.0000	+16.279%	2	1,210	+20.000%
2026-05-12	0.8600	0.8600	0.8600	0.8600	+19.444%	1	1,211	+39.535%
2026-05-11	0.7000	0.7200	0.6800	0.7200	-10.000%	5	1,212	+66.667%
2026-05-08	0.8000	0.8000	0.8000	0.8000	0.000%	1	1,207	+50.000%
2026-05-07	0.7500	0.8000	0.7500	0.8000	+14.286%	21	1,207	+50.000%
2026-05-06	0.7500	0.7500	0.6000	0.7000	-24.731%	206	1,207	+71.429%
2026-05-05	0.9700	0.9700	0.9300	0.9300	-2.105%	4	1,192	+29.032%
2026-05-01	0.9500	0.9500	0.9500	0.9500	-5.000%	1	1,190	+26.316%
2026-04-30	1.3500	1.3500	1.0000	1.0000	-9.091%	13	1,190	+20.000%
2026-04-29	1.1000	1.1000	1.1000	1.1000	+15.789%	1	1,188	+9.091%
2026-04-28	0.9500	0.9500	0.9500	0.9500	+5.556%	1	1,187	+26.316%
2026-04-24	0.8200	0.9000	0.8200	0.9000	-10.000%	15	1,186	+33.333%
2026-04-23	1.0000	1.0000	1.0000	1.0000	+17.647%	1	1,173	+20.000%
2026-04-21	0.9500	0.9500	0.8000	0.8500	-15.000%	61	1,183	+41.176%
2026-04-20	1.0700	1.0700	1.0000	1.0000	-13.043%	3	1,183	+20.000%
2026-04-17	1.1500	1.2000	1.0500	1.1500	0.000%	13	1,181	+4.348%
2026-04-16	1.2500	1.2500	1.1500	1.1500	-8.000%	131	1,175	+4.348%
2026-04-14	1.2500	1.2500	1.2500	1.2500	+25.000%	7	1,144	-4.000%
2026-04-13	1.0000	1.0000	1.0000	1.0000	-16.667%	1	1,137	+20.000%
2026-04-09	1.2000	1.2000	1.2000	1.2000	-7.692%	1	1,136	0.000%
2026-04-08	1.3000	1.3000	1.3000	1.3000	+16.071%	1	1,137	-7.692%
2026-04-07	1.1200	1.1200	1.1200	1.1200	+12.000%	1	1,137	+7.143%
2026-04-06	1.0000	1.0000	1.0000	1.0000	+1.010%	30	1,138	+20.000%
2026-04-02	1.0500	1.0500	0.9700	0.9900	-5.714%	38	1,151	+21.212%
2026-04-01	1.0600	1.0600	1.0500	1.0500	-16.000%	300	1,151	+14.286%
2026-03-31	1.2300	1.2800	1.2300	1.2500	+2.459%	31	1,161	-4.000%
2026-03-27	1.2000	1.2200	1.2000	1.2200	+10.909%	18	1,145	-1.639%
2026-03-26	1.0500	1.1000	1.0500	1.1000	+4.762%	5	1,148	+9.091%
2026-03-25	1.3000	1.3000	1.0500	1.0500	-11.017%	10	1,144	+14.286%
2026-03-24	1.5000	1.5000	1.1800	1.1800	-5.600%	141	1,142	+1.695%
2026-03-23	1.2000	1.2900	1.1500	1.2500	-16.667%	57	1,118	-4.000%
2026-03-20	1.3000	1.5000	1.2500	1.5000	+15.385%	7	1,064	-20.000%
2026-03-19	0.9800	1.3000	0.9800	1.3000	+44.444%	8	1,068	-7.692%
2026-03-18	1.0000	1.0000	0.8500	0.9000	-10.000%	84	1,064	+33.333%
2026-03-17	1.0000	1.0000	1.0000	1.0000	0.000%	6	982	+20.000%
2026-03-16	0.9500	1.0000	0.8500	1.0000	+29.870%	178	976	+20.000%
2026-03-10	0.8500	0.8500	0.7700	0.7700	+10.000%	14	878	+55.844%
2026-03-06	0.7000	0.7000	0.7000	0.7000	-12.500%	1	891	+71.429%
2026-03-05	0.8000	0.8000	0.8000	0.8000	-5.882%	6	892	+50.000%
2026-03-03	0.7500	0.8500	0.7500	0.8500	0.000%	12	886	+41.176%
2026-03-02	0.8500	0.9000	0.7700	0.8500	-5.556%	14	877	+41.176%
2026-02-27	0.6000	0.9000	0.6000	0.9000	+50.000%	233	864	+33.333%
2026-02-26	0.6000	0.6000	0.6000	0.6000	+20.000%	20	662	+100.000%
2026-02-24	0.5000	0.5000	0.5000	0.5000	0.000%	200	642	+140.000%
2026-02-18	0.5000	0.5000	0.5000	0.5000	+42.857%	3	442	+140.000%
2026-02-12	0.3500	0.3500	0.3500	0.3500	-18.605%	1	442	+242.857%
2026-02-11	0.4300	0.4300	0.4300	0.4300	+16.216%	1	442	+179.070%
2026-02-10	0.3500	0.3700	0.3500	0.3700	-5.128%	2	442	+224.324%
2026-02-09	0.3900	0.3900	0.3900	0.3900	-35.000%	1	442	+207.692%
2026-01-29	0.6000	0.6000	0.6000	0.6000	+71.429%	2	442	+100.000%
2026-01-28	0.4700	0.4700	0.3500	0.3500	-41.667%	10	440	+242.857%
2026-01-26	0.6000	0.6000	0.6000	0.6000	+9.091%	1	442	+100.000%
2026-01-20	0.5500	0.5500	0.5000	0.5500	-21.429%	23	441	+118.182%
2026-01-08	0.9500	0.9500	0.7000	0.7000	-22.222%	4	442	+71.429%
2026-01-07	0.9000	0.9000	0.9000	0.9000	+32.353%	1	439	+33.333%
2026-01-05	0.6600	0.6800	0.6200	0.6800	-2.857%	22	439	+76.471%
2026-01-02	0.7000	0.8500	0.6600	0.7000	-10.256%	31	429	+71.429%
2025-12-24	0.7800	0.7800	0.7800	0.7800	+11.429%	2	419	+53.846%
2025-12-23	1.0500	1.0500	0.7000	0.7000	-5.405%	55	419	+71.429%
2025-12-22	0.7500	0.7500	0.6500	0.7400	+17.460%	16	365	+62.162%
2025-12-17	0.6300	0.6300	0.6300	0.6300	-10.000%	10	365	+90.476%
2025-12-16	0.8500	0.8500	0.7000	0.7000	-6.667%	5	375	+71.429%
2025-12-15	0.7700	0.7700	0.7000	0.7500	-16.667%	4	372	+60.000%
2025-12-08	0.9000	0.9000	0.9000	0.9000	+55.172%	1	371	+33.333%
2025-12-01	0.5800	0.5800	0.5800	0.5800	-6.452%	1	370	+106.897%
2025-11-28	0.7400	0.7400	0.6200	0.6200	+12.727%	2	370	+93.548%
2025-11-20	0.5500	0.5500	0.5500	0.5500	0.000%	1	370	+118.182%
2025-11-19	0.4900	0.5500	0.4900	0.5500	-26.667%	3	371	+118.182%
2025-11-18	0.7500	0.7500	0.7500	0.7500	-31.193%	1	369	+60.000%
2025-11-13	1.0900	1.0900	1.0900	1.0900	+21.111%	1	368	+10.092%
2025-11-12	0.9000	0.9000	0.9000	0.9000	+50.000%	10	369	+33.333%
2025-11-05	0.6000	0.6000	0.6000	0.6000	-20.000%	30	369	+100.000%
2025-10-22	0.7500	0.7500	0.7500	0.7500	+36.364%	1	399	+60.000%
2025-10-17	0.5500	0.5500	0.5500	0.5500	-14.063%	24	398	+118.182%
2025-10-16	0.9000	0.9000	0.6400	0.6400	-1.538%	12	378	+87.500%
2025-10-15	0.6000	0.6500	0.6000	0.6500	+85.714%	51	366	+84.615%
2025-10-14	0.3500	0.3500	0.3500	0.3500	-39.655%	1	322	+242.857%
2025-10-08	0.5100	0.5800	0.5100	0.5800	+48.718%	2	322	+106.897%
2025-10-07	0.3900	0.3900	0.3900	0.3900	-2.500%	25	299	+207.692%
2025-10-06	0.4300	0.5100	0.4000	0.4000	-20.000%	20	299	+200.000%
2025-10-01	0.5000	0.5000	0.5000	0.5000	-61.538%	17	302	+140.000%
2025-09-15	1.3000	1.3000	1.3000	1.3000	+85.714%	4	285	-7.692%
2025-09-11	0.7500	0.7500	0.7000	0.7000	+7.692%	6	281	+71.429%
2025-09-08	0.6500	0.6500	0.6500	0.6500	-29.348%	1	281	+84.615%
2025-09-03	0.9100	0.9200	0.9100	0.9200	+15.000%	2	281	+30.435%
2025-08-25	0.8000	0.8000	0.8000	0.8000	-20.000%	5	281	+50.000%
2025-08-21	1.0000	1.0000	1.0000	1.0000	+11.111%	5	286	+20.000%
2025-08-20	0.9000	0.9000	0.9000	0.9000	-7.216%	10	281	+33.333%
2025-08-14	0.9700	0.9700	0.9700	0.9700	-8.491%	1	271	+23.711%
2025-08-13	1.0600	1.0600	1.0600	1.0600	-3.636%	1	270	+13.208%
2025-08-04	1.2500	1.2500	1.1000	1.1000	0.000%	2	270	+9.091%
2025-07-21	1.1000	1.1000	1.1000	1.1000	-12.000%	5	271	+9.091%
2025-07-18	1.4000	1.4000	1.2500	1.2500	0.000%	10	271	-4.000%
2025-07-16	1.2500	1.2500	1.2500	1.2500	-3.846%	1	261	-4.000%
2025-07-15	1.3000	1.3000	1.3000	1.3000	-5.109%	10	261	-7.692%
2025-07-14	1.3700	1.3700	1.3700	1.3700	-2.143%	8	251	-12.409%
2025-07-07	1.4000	1.4000	1.4000	1.4000	+0.719%	1	257	-14.286%
2025-06-27	1.3900	1.3900	1.3900	1.3900	-20.571%	1	257	-13.669%
2025-06-24	1.7700	1.7700	1.6500	1.7500	+12.903%	19	257	-31.429%
2025-06-23	1.5500	1.5500	1.5500	1.5500	-22.500%	1	249	-22.581%
2025-06-16	2.0000	2.0000	2.0000	2.0000	-11.111%	1	248	-40.000%
2025-06-12	2.2500	2.2500	2.2500	2.2500	0.000%	1	248	-46.667%
2025-06-11	2.2500	2.2500	2.2500	2.2500	-10.000%	3	249	-46.667%
2025-06-09	2.5000	2.5000	2.5000	2.5000	0.000%	1	246	-52.000%
2025-06-05	2.5000	2.5000	2.5000	2.5000	-3.475%	10	245	-52.000%
2025-06-04	2.5900	2.5900	2.5900	2.5900	-7.500%	13	258	-53.668%
2025-06-03	2.8000	2.8000	2.8000	2.8000	+14.286%	1	258	-57.143%
2025-06-02	1.6000	2.4500	1.6000	2.4500	-2.000%	31	257	-51.020%
2025-05-29	2.5000	2.5000	2.5000	2.5000	+25.000%	1	257	-52.000%
2025-05-16	3.5800	3.5800	2.0000	2.0000	+11.111%	8	257	-40.000%
2025-05-14	1.8000	1.8000	1.8000	1.8000	-5.263%	10	256	-33.333%
2025-05-13	2.0000	2.1000	1.9000	1.9000	-9.524%	50	256	-36.842%
2025-05-12	2.1000	2.1000	2.0500	2.1000	+9.375%	30	222	-42.857%
2025-05-09	1.9200	1.9200	1.9200	1.9200	+1.053%	2	202	-37.500%
2025-05-07	2.0000	2.0000	1.9000	1.9000	-9.524%	10	202	-36.842%
2025-05-06	2.4300	2.4300	2.1000	2.1000	-8.696%	40	192	-42.857%
2025-05-05	1.9000	2.4000	1.9000	2.3000	+76.923%	122	181	-47.826%
2025-05-01	1.3000	1.3000	1.3000	1.3000	+36.842%	20	98	-7.692%
2025-04-29	0.8600	0.9500	0.8600	0.9500	-5.000%	2	90	+26.316%
2025-04-24	0.9500	1.0000	0.9500	1.0000	+49.254%	32	88	+20.000%
2025-04-23	0.6700	0.6700	0.6700	0.6700	-18.293%	1	56	+79.104%
2025-04-22	0.6600	0.8200	0.6600	0.8200	+15.493%	2	55	+46.341%
2025-04-21	0.7100	0.7100	0.7100	0.7100	+7.576%	1	53	+69.014%
2025-04-14	0.6500	0.6600	0.6500	0.6600	-7.042%	3	53	+81.818%
2025-04-04	0.7100	0.7100	0.7100	0.7100	+2.899%	2	51	+69.014%
2025-04-03	0.6900	0.6900	0.6900	0.6900	-11.538%	20	50	+73.913%
2025-04-01	0.7700	0.7800	0.7700	0.7800	-17.895%	2	50	+53.846%
2025-03-31	0.9500	0.9500	0.9500	0.9500	+2.151%	1	48	+26.316%
2025-03-14	0.9300	0.9300	0.9300	0.9300	+3.333%	2	47	+29.032%
2025-03-13	0.8800	0.9000	0.8800	0.9000	-5.263%	2	44	+33.333%
2025-03-06	0.9500	0.9500	0.9500	0.9500	0.000%	5	44	+26.316%
2025-03-05	0.9500	0.9500	0.9500	0.9500	+5.556%	1	44	+26.316%
2025-02-25	0.9000	0.9000	0.9000	0.9000	-35.714%	25	19	+33.333%
2025-01-06	1.4000	1.4000	1.4000	1.4000	-3.448%	1	19	-14.286%
2025-01-02	1.4000	1.4500	1.4000	1.4500	+7.407%	2	18	-17.241%
2024-11-22	1.3500	1.3500	1.3500	1.3500	-10.000%	2	16	-11.111%
2024-11-04	1.5000	1.5000	1.5000	1.5000	0.000%	15	15	-20.000%
2024-10-22	1.5000	1.5000	1.5000	1.5000	0.000%	15	15	-20.000%