Dark

BCRX20270115C15
BCRX Jan 15 2027 15.00 Call (BCRX270115C00015000)
option OPRA

EOD

Sep 25, 2026

0.1000-75.000%(-0.3000)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.1500	0.1500	0.1000	0.1000	-75.000%	8	1,324	0.000%
2026-09-08	0.4000	0.4000	0.4000	0.4000	-6.977%	1	1,332	-75.000%
2026-09-02	0.4300	0.4300	0.4300	0.4300	+7.500%	2	1,332	-76.744%
2026-08-28	0.4000	0.4000	0.4000	0.4000	+33.333%	4	1,332	-75.000%
2026-08-24	0.3000	0.3000	0.3000	0.3000	+15.385%	1	1,329	-66.667%
2026-08-21	0.2600	0.2600	0.2600	0.2600	-7.143%	6	1,328	-61.538%
2026-07-31	0.2800	0.2800	0.2800	0.2800	+12.000%	30	1,322	-64.286%
2026-07-30	0.2500	0.2500	0.2500	0.2500	-37.500%	1	1,322	-60.000%
2026-07-27	0.4000	0.4000	0.4000	0.4000	-4.762%	32	1,322	-75.000%
2026-07-22	0.4200	0.4200	0.4200	0.4200	+20.000%	3	1,290	-76.190%
2026-07-17	0.3500	0.3500	0.3500	0.3500	-58.824%	10	1,290	-71.429%
2026-07-09	0.8500	0.8500	0.8500	0.8500	+6.250%	7	1,290	-88.235%
2026-07-08	0.8000	0.8000	0.7000	0.8000	+25.000%	53	1,290	-87.500%
2026-07-06	0.5500	0.6400	0.5500	0.6400	+28.000%	38	1,245	-84.375%
2026-06-30	0.7000	0.7000	0.5000	0.5000	-9.091%	579	1,236	-80.000%
2026-06-26	0.7000	0.7000	0.5000	0.5500	-21.429%	28	1,212	-81.818%
2026-06-25	0.7000	0.8500	0.6000	0.7000	+32.075%	68	1,207	-85.714%
2026-06-23	0.5300	0.5300	0.5300	0.5300	+112.000%	1	1,160	-81.132%
2026-05-21	0.2500	0.2500	0.2500	0.2500	-34.211%	5	1,159	-60.000%
2026-05-19	0.3700	0.3800	0.3700	0.3800	-41.538%	2	1,154	-73.684%
2026-05-14	0.6500	0.6500	0.6500	0.6500	+124.138%	1	1,154	-84.615%
2026-05-06	0.3000	0.3000	0.2000	0.2900	-69.474%	170	1,153	-65.517%
2026-05-05	0.9500	0.9500	0.9500	0.9500	+90.000%	1	1,188	-89.474%
2026-05-04	0.5000	0.5000	0.5000	0.5000	0.000%	73	1,187	-80.000%
2026-05-01	0.6000	0.6000	0.5000	0.5000	+6.383%	2	1,188	-80.000%
2026-04-30	0.5000	0.5000	0.4700	0.4700	-2.083%	11	1,188	-78.723%
2026-04-21	0.4800	0.4800	0.4800	0.4800	-12.727%	1	1,186	-79.167%
2026-04-20	0.5500	0.5500	0.5500	0.5500	-15.385%	77	1,186	-81.818%
2026-04-17	0.5000	0.6500	0.5000	0.6500	+8.333%	4	1,109	-84.615%
2026-04-13	0.6000	0.6000	0.6000	0.6000	-11.765%	1	1,108	-83.333%
2026-04-10	0.6800	0.6800	0.6800	0.6800	-1.449%	8	1,108	-85.294%
2026-04-09	0.6900	0.6900	0.6900	0.6900	+15.000%	1	1,108	-85.507%
2026-04-08	0.7000	0.7000	0.6000	0.6000	-7.692%	2	1,108	-83.333%
2026-04-07	0.6500	0.6500	0.6500	0.6500	+8.333%	10	1,108	-84.615%
2026-04-06	0.5000	0.6000	0.5000	0.6000	+20.000%	4	1,113	-83.333%
2026-04-02	0.6100	0.6100	0.5000	0.5000	-9.091%	13	1,101	-80.000%
2026-04-01	0.5500	0.5500	0.5500	0.5500	-8.333%	3	1,101	-81.818%
2026-03-31	0.6000	0.6000	0.6000	0.6000	-7.692%	15	1,098	-83.333%
2026-03-30	0.6400	0.6500	0.6400	0.6500	+3.175%	23	1,109	-84.615%
2026-03-27	0.6000	0.6600	0.5000	0.6300	+10.526%	260	1,093	-84.127%
2026-03-25	0.6500	0.6900	0.5700	0.5700	-5.000%	31	1,214	-82.456%
2026-03-24	0.6500	0.7100	0.6000	0.6000	+13.208%	107	1,194	-83.333%
2026-03-23	0.5300	0.5300	0.5300	0.5300	-11.667%	5	1,189	-81.132%
2026-03-20	0.6300	0.7000	0.6000	0.6000	+20.000%	62	1,189	-83.333%
2026-03-19	0.6500	0.6500	0.5000	0.5000	+16.279%	75	1,189	-80.000%
2026-03-18	0.4300	0.4300	0.4300	0.4300	+10.256%	1	1,149	-76.744%
2026-03-17	0.6100	0.6100	0.3900	0.3900	-22.000%	73	1,148	-74.359%
2026-03-16	0.4700	0.5000	0.4000	0.5000	+11.111%	51	1,095	-80.000%
2026-03-13	0.4500	0.4500	0.4500	0.4500	+4.651%	1	1,046	-77.778%
2026-03-12	0.4000	0.4300	0.4000	0.4300	+7.500%	2	1,046	-76.744%
2026-03-06	0.4000	0.4000	0.4000	0.4000	-11.111%	15	1,049	-75.000%
2026-03-03	0.3500	0.4900	0.3500	0.4500	0.000%	124	1,042	-77.778%
2026-02-27	0.3500	0.4500	0.3500	0.4500	+28.571%	23	1,092	-77.778%
2026-02-26	0.3500	0.3500	0.3500	0.3500	+16.667%	2	1,088	-71.429%
2026-02-23	0.3000	0.3000	0.3000	0.3000	+25.000%	2	1,088	-66.667%
2026-02-11	0.2400	0.2400	0.2400	0.2400	+4.348%	1	1,088	-58.333%
2026-02-10	0.2300	0.2500	0.2300	0.2300	-8.000%	22	1,088	-56.522%
2026-02-09	0.2800	0.2800	0.2500	0.2500	0.000%	21	1,070	-60.000%
2026-02-06	0.2500	0.2500	0.2500	0.2500	-7.407%	3	1,055	-60.000%
2026-01-30	0.2700	0.2700	0.2700	0.2700	-3.571%	1	1,061	-62.963%
2026-01-29	0.2800	0.2800	0.2800	0.2800	-6.667%	1	1,054	-64.286%
2026-01-27	0.3000	0.3000	0.3000	0.3000	0.000%	2	1,053	-66.667%
2026-01-22	0.2500	0.3200	0.2500	0.3000	+20.000%	26	1,051	-66.667%
2026-01-21	0.2500	0.2500	0.2500	0.2500	0.000%	20	1,045	-60.000%
2026-01-15	0.2500	0.2500	0.2500	0.2500	-55.357%	5	1,041	-60.000%
2026-01-14	0.5600	0.5600	0.5600	0.5600	+36.585%	5	1,036	-82.143%
2026-01-09	0.4000	0.4100	0.4000	0.4100	-8.889%	20	1,036	-75.610%
2026-01-07	0.4500	0.4500	0.4500	0.4500	-18.182%	2	1,016	-77.778%
2026-01-06	0.5500	0.5500	0.5500	0.5500	+37.500%	1	1,014	-81.818%
2026-01-02	0.4000	0.4000	0.4000	0.4000	-20.000%	1	1,013	-75.000%
2025-12-31	0.4300	0.5000	0.4300	0.5000	0.000%	12	1,004	-80.000%
2025-12-29	0.5000	0.5000	0.5000	0.5000	0.000%	10	1,004	-80.000%
2025-12-26	0.5000	0.5000	0.5000	0.5000	+42.857%	8	994	-80.000%
2025-12-19	0.3500	0.3500	0.3500	0.3500	0.000%	14	986	-71.429%
2025-12-17	0.3500	0.3500	0.3500	0.3500	-16.667%	3	999	-71.429%
2025-12-15	0.4500	0.4500	0.4200	0.4200	+44.828%	12	1,002	-76.190%
2025-12-01	0.2100	0.4000	0.2100	0.2900	-17.143%	550	990	-65.517%
2025-11-19	0.4000	0.4500	0.3500	0.3500	-41.667%	4	464	-71.429%
2025-11-14	0.6000	0.6000	0.6000	0.6000	+50.000%	3	462	-83.333%
2025-11-13	0.4000	0.4000	0.4000	0.4000	+11.111%	90	459	-75.000%
2025-11-04	0.3700	0.3700	0.3600	0.3600	-38.983%	2	369	-72.222%
2025-10-22	0.5900	0.5900	0.5900	0.5900	+156.522%	1	367	-83.051%
2025-10-21	0.4000	0.4000	0.2300	0.2300	-48.889%	113	368	-56.522%
2025-10-20	0.4500	0.4500	0.4500	0.4500	+12.500%	14	255	-77.778%
2025-10-15	0.4000	0.4000	0.4000	0.4000	+135.294%	12	241	-75.000%
2025-10-14	0.1100	0.1700	0.1100	0.1700	-15.000%	2	229	-41.176%
2025-10-10	0.2000	0.2000	0.2000	0.2000	0.000%	2	228	-50.000%
2025-10-07	0.2200	0.2200	0.1900	0.2000	-35.484%	4	222	-50.000%
2025-10-02	0.2500	0.3100	0.2500	0.3100	0.000%	6	222	-67.742%
2025-10-01	0.2700	0.3100	0.2700	0.3100	+3.333%	30	221	-67.742%
2025-09-24	0.3800	0.3800	0.3000	0.3000	-25.000%	20	191	-66.667%
2025-09-10	0.4000	0.4000	0.4000	0.4000	-20.000%	5	193	-75.000%
2025-08-28	0.5000	0.5000	0.5000	0.5000	0.000%	10	188	-80.000%
2025-08-27	0.6500	0.6500	0.5000	0.5000	-26.471%	18	178	-80.000%
2025-08-07	0.6800	0.6800	0.6800	0.6800	+30.769%	10	165	-85.294%
2025-08-05	0.4000	0.5200	0.4000	0.5200	+8.333%	20	160	-80.769%
2025-08-01	0.4800	0.4800	0.4800	0.4800	-4.000%	1	175	-79.167%
2025-07-31	0.5000	0.5000	0.5000	0.5000	-23.077%	4	174	-80.000%
2025-07-23	0.6500	0.6500	0.6500	0.6500	+22.642%	1	170	-84.615%
2025-07-22	0.5300	0.5300	0.5300	0.5300	-22.059%	1	170	-81.132%
2025-07-18	1.0000	1.0000	0.6800	0.6800	-2.857%	31	169	-85.294%
2025-07-15	0.6500	0.8000	0.6500	0.7000	0.000%	22	141	-85.714%
2025-07-14	0.8000	0.8000	0.7000	0.7000	-12.500%	2	141	-85.714%
2025-07-09	0.8000	0.8000	0.8000	0.8000	+17.647%	1	141	-87.500%
2025-07-07	0.6800	0.6800	0.6800	0.6800	-15.000%	1	141	-85.294%
2025-06-27	0.8000	0.8000	0.8000	0.8000	-12.088%	1	140	-87.500%
2025-06-24	0.9100	0.9100	0.9100	0.9100	-9.000%	1	140	-89.011%
2025-06-20	1.2000	1.2000	1.0000	1.0000	-29.078%	14	140	-90.000%
2025-06-10	1.4100	1.4100	1.4100	1.4100	-14.024%	20	134	-92.908%
2025-06-05	1.6400	1.6400	1.6400	1.6400	-3.529%	1	114	-93.902%
2025-06-04	1.5000	1.7000	1.5000	1.7000	+3.030%	6	114	-94.118%
2025-06-03	1.6500	1.6500	1.6500	1.6500	+13.014%	2	109	-93.939%
2025-06-02	1.4300	1.4600	1.4300	1.4600	+46.000%	20	108	-93.151%
2025-05-14	1.0000	1.0000	1.0000	1.0000	-9.091%	10	108	-90.000%
2025-05-13	1.2000	1.2000	1.1000	1.1000	+19.565%	20	108	-90.909%
2025-05-12	0.9200	0.9200	0.9200	0.9200	-16.364%	1	108	-89.130%
2025-05-06	1.5000	1.5000	1.1000	1.1000	-26.667%	33	107	-90.909%
2025-05-05	0.8500	1.6000	0.8500	1.5000	+150.000%	80	84	-93.333%
2025-04-29	0.8500	0.9400	0.5900	0.6000	+15.385%	5	22	-83.333%
2025-04-24	0.5000	0.5200	0.5000	0.5200	+4.000%	2	17	-80.769%
2025-04-23	0.6600	0.6600	0.5000	0.5000	-23.077%	3	15	-80.000%
2025-04-22	0.6500	0.6500	0.6500	0.6500	+8.333%	1	12	-84.615%
2025-03-24	0.6000	0.6000	0.6000	0.6000	-20.000%	1	11	-83.333%
2025-03-03	0.8000	0.8000	0.7500	0.7500	0.000%	2	10	-86.667%
2025-02-05	0.7500	0.7500	0.7500	0.7500	+7.143%	1	8	-86.667%
2025-01-30	0.7000	0.7000	0.7000	0.7000	+7.692%	1	6	-85.714%
2025-01-27	0.6000	0.6500	0.6000	0.6500	+38.298%	3	6	-84.615%
2025-01-23	0.4700	0.4700	0.4700	0.4700	-41.250%	1	3	-78.723%
2025-01-08	0.8000	0.8000	0.8000	0.8000	+6.667%	1	2	-87.500%
2025-01-07	0.7500	0.7500	0.7500	0.7500	-6.250%	1	2	-86.667%
2025-01-06	0.8000	0.8000	0.8000	0.8000	0.000%	1	1	-87.500%