Dark

BCRX20270115C5
BCRX Jan 15 2027 5.00 Call (BCRX270115C00005000)
option OPRA

EOD

Aug 11, 2026

5.10+10.870%(+0.50)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	5.1000	5.1000	5.1000	5.1000	+10.870%	10	1,286	0.000%
2026-08-06	4.6000	4.6000	4.6000	4.6000	-2.748%	1	1,296	+10.870%
2026-07-28	4.7300	4.7300	4.7300	4.7300	+10.000%	25	1,297	+7.822%
2026-07-17	4.3000	4.3000	4.3000	4.3000	-4.444%	20	1,310	+18.605%
2026-07-16	4.5000	4.5000	4.5000	4.5000	-4.255%	9	1,290	+13.333%
2026-07-15	4.7000	4.7000	4.7000	4.7000	-16.221%	20	1,281	+8.511%
2026-07-10	5.6100	5.6100	5.6100	5.6100	-1.579%	2	1,281	-9.091%
2026-07-07	5.7000	5.7000	5.7000	5.7000	+7.547%	9	1,286	-10.526%
2026-06-30	5.3000	5.3000	5.3000	5.3000	0.000%	10	1,295	-3.774%
2026-06-26	5.3000	5.3000	5.3000	5.3000	+10.417%	1	1,295	-3.774%
2026-06-25	4.8000	4.8000	4.8000	4.8000	0.000%	15	1,296	+6.250%
2026-06-24	4.8000	4.8000	4.8000	4.8000	+5.495%	36	1,296	+6.250%
2026-06-18	4.0500	4.5500	4.0500	4.5500	+8.333%	21	1,326	+12.088%
2026-06-15	4.2000	4.2000	4.2000	4.2000	+4.478%	5	1,326	+21.429%
2026-06-01	4.0200	4.0200	4.0200	4.0200	+3.342%	1	1,331	+26.866%
2026-05-26	3.5500	3.8900	3.5500	3.8900	+8.056%	5	1,332	+31.105%
2026-05-22	3.6000	3.6000	3.6000	3.6000	-13.876%	1	1,341	+41.667%
2026-05-20	4.1800	4.1800	4.1800	4.1800	-2.791%	1	1,341	+22.010%
2026-05-15	4.4000	4.4000	4.3000	4.3000	-5.077%	3	1,342	+18.605%
2026-05-13	4.5300	4.5300	4.5300	4.5300	+10.488%	2	1,342	+12.583%
2026-05-12	4.1000	4.1000	4.1000	4.1000	+5.128%	10	1,350	+24.390%
2026-05-11	4.0000	4.0000	3.9000	3.9000	-11.364%	4	1,350	+30.769%
2026-05-05	4.4000	4.4000	4.4000	4.4000	+4.265%	1	1,349	+15.909%
2026-04-30	4.2200	4.2200	4.2200	4.2200	-1.860%	1	1,348	+20.853%
2026-04-27	4.3300	4.7900	4.3000	4.3000	0.000%	12	1,349	+18.605%
2026-04-21	4.9400	4.9400	4.3000	4.3000	-10.973%	7	1,348	+18.605%
2026-04-16	4.8300	4.8300	4.8300	4.8300	+7.333%	1	1,348	+5.590%
2026-04-02	4.5000	4.5000	4.5000	4.5000	-10.000%	1	1,347	+13.333%
2026-03-27	5.1000	5.1000	5.0000	5.0000	+6.383%	17	1,347	+2.000%
2026-03-26	4.7000	4.7000	4.7000	4.7000	-6.000%	5	1,337	+8.511%
2026-03-24	5.0500	5.0500	5.0000	5.0000	-4.762%	15	1,332	+2.000%
2026-03-23	5.1000	5.2500	5.1000	5.2500	+0.962%	2	1,317	-2.857%
2026-03-19	4.8000	5.5000	4.8000	5.2000	+15.556%	43	1,317	-1.923%
2026-03-16	4.5000	4.5000	4.5000	4.5000	+11.111%	33	1,348	+13.333%
2026-03-05	4.0500	4.0500	4.0500	4.0500	-5.814%	5	1,361	+25.926%
2026-03-02	4.3000	4.3000	4.3000	4.3000	+4.369%	50	1,356	+18.605%
2026-02-27	3.7000	4.2000	3.7000	4.1200	+28.750%	153	1,306	+23.786%
2026-02-26	3.2500	3.3000	3.2000	3.2000	0.000%	135	1,238	+59.375%
2026-02-25	2.9500	3.2000	2.9500	3.2000	0.000%	7	1,138	+59.375%
2026-02-24	3.2000	3.2000	3.2000	3.2000	+5.263%	1	1,138	+59.375%
2026-02-20	3.0400	3.0400	3.0400	3.0400	+1.333%	5	1,137	+67.763%
2026-02-19	3.0000	3.0000	3.0000	3.0000	0.000%	1	1,137	+70.000%
2026-02-18	3.0000	3.0000	2.8000	3.0000	+36.364%	204	1,137	+70.000%
2026-02-09	2.2000	2.2000	2.2000	2.2000	-5.579%	2	937	+131.818%
2026-02-06	2.2500	2.3300	2.2500	2.3300	+3.097%	11	935	+118.884%
2026-02-05	2.2000	2.2600	2.2000	2.2600	-1.739%	60	926	+125.664%
2026-02-04	2.4000	2.4000	2.3000	2.3000	-32.353%	15	925	+121.739%
2026-02-03	3.4000	3.4000	3.4000	3.4000	+3.030%	60	910	+50.000%
2026-02-02	3.3000	3.3000	3.3000	3.3000	+42.241%	30	850	+54.545%
2026-01-30	2.3500	2.3500	2.3000	2.3200	-7.200%	3	841	+119.828%
2026-01-28	2.5000	2.5000	2.5000	2.5000	-1.961%	10	839	+104.000%
2026-01-27	2.5000	2.5500	2.5000	2.5500	-7.273%	11	829	+100.000%
2026-01-20	2.7500	2.7500	2.7500	2.7500	0.000%	1	818	+85.455%
2026-01-16	2.6700	2.7500	2.6700	2.7500	+10.000%	11	806	+85.455%
2026-01-14	2.5000	2.5000	2.5000	2.5000	-9.091%	15	806	+104.000%
2026-01-13	2.7000	2.7500	2.5000	2.7500	-3.509%	17	791	+85.455%
2026-01-12	2.8900	2.9500	2.8500	2.8500	-16.176%	13	774	+78.947%
2026-01-08	3.8000	3.8000	3.4000	3.4000	-2.857%	17	766	+50.000%
2026-01-07	3.5000	3.5000	3.5000	3.5000	+16.667%	20	750	+45.714%
2026-01-05	3.0000	3.0000	3.0000	3.0000	-14.286%	1	798	+70.000%
2025-12-31	3.2600	3.5000	3.2500	3.5000	+4.478%	70	798	+45.714%
2025-12-29	3.3500	3.3500	3.3500	3.3500	+1.515%	5	798	+52.239%
2025-12-24	3.3000	3.3000	3.3000	3.3000	+6.452%	4	807	+54.545%
2025-12-19	3.2000	3.2000	3.1000	3.1000	+3.333%	6	807	+64.516%
2025-12-18	3.0000	3.0000	3.0000	3.0000	-6.250%	1	802	+70.000%
2025-12-12	3.0200	3.2000	3.0200	3.2000	-4.478%	3	801	+59.375%
2025-12-10	3.3500	3.3500	3.3500	3.3500	+1.515%	10	800	+52.239%
2025-12-05	3.3900	3.4500	3.3000	3.3000	+10.000%	113	790	+54.545%
2025-12-02	3.0000	3.0000	3.0000	3.0000	+7.143%	1	703	+70.000%
2025-11-26	2.8000	2.8000	2.8000	2.8000	+27.273%	1	701	+82.143%
2025-11-20	2.2000	2.2000	2.2000	2.2000	-24.138%	2	701	+131.818%
2025-11-14	3.0000	3.0000	2.9000	2.9000	+3.571%	20	701	+75.862%
2025-11-07	2.8000	2.8000	2.8000	2.8000	-15.152%	10	681	+82.143%
2025-11-05	3.0000	3.3000	3.0000	3.3000	+3.125%	6	691	+54.545%
2025-10-30	3.2000	3.2000	3.2000	3.2000	+6.667%	50	685	+59.375%
2025-10-29	3.2000	3.2000	3.0000	3.0000	-6.250%	3	635	+70.000%
2025-10-27	3.0000	3.2000	3.0000	3.2000	+6.667%	30	606	+59.375%
2025-10-24	3.0000	3.0000	3.0000	3.0000	-1.639%	11	606	+70.000%
2025-10-23	3.0000	3.3000	3.0000	3.0500	+8.541%	14	602	+67.213%
2025-10-22	2.8100	2.8100	2.8100	2.8100	+10.196%	1	590	+81.495%
2025-10-21	2.7000	2.7000	2.5500	2.5500	0.000%	3	591	+100.000%
2025-10-17	2.5100	2.5500	2.4000	2.5500	-7.942%	14	594	+100.000%
2025-10-16	2.7700	2.7700	2.7700	2.7700	+0.727%	3	580	+84.116%
2025-10-15	2.6000	2.7500	2.4900	2.7500	+10.000%	127	583	+85.455%
2025-10-14	2.4500	3.2000	2.0000	2.5000	-10.714%	62	468	+104.000%
2025-10-13	2.7600	2.8000	2.7600	2.8000	-5.085%	15	407	+82.143%
2025-10-09	2.9500	2.9500	2.9500	2.9500	-1.667%	10	397	+72.881%
2025-10-08	2.8500	3.0000	2.8500	3.0000	+9.091%	22	407	+70.000%
2025-10-06	2.8000	2.8000	2.7500	2.7500	-8.333%	16	387	+85.455%
2025-10-02	3.0000	3.0000	3.0000	3.0000	-3.846%	5	371	+70.000%
2025-10-01	3.0000	3.1200	2.9000	3.1200	-2.500%	134	371	+63.462%
2025-09-29	3.2000	3.2000	3.2000	3.2000	0.000%	5	417	+59.375%
2025-09-26	3.2000	3.2000	3.2000	3.2000	-3.030%	5	412	+59.375%
2025-09-25	3.4000	3.4000	3.3000	3.3000	-2.941%	17	407	+54.545%
2025-09-24	3.5000	3.5000	3.4000	3.4000	0.000%	2	390	+50.000%
2025-09-23	3.4000	3.4000	3.4000	3.4000	-5.556%	5	388	+50.000%
2025-09-19	3.6000	3.6000	3.6000	3.6000	0.000%	1	383	+41.667%
2025-09-10	3.8000	3.8000	3.6000	3.6000	-7.692%	8	383	+41.667%
2025-09-03	3.8000	3.9000	3.8000	3.9000	-7.583%	15	375	+30.769%
2025-08-29	4.2200	4.2200	4.2200	4.2200	-9.052%	1	359	+20.853%
2025-08-27	4.6400	4.6400	4.6400	4.6400	+10.476%	2	359	+9.914%
2025-08-26	4.2000	4.2000	4.2000	4.2000	-6.667%	5	359	+21.429%
2025-08-15	4.5000	4.5000	4.5000	4.5000	+12.500%	4	354	+13.333%
2025-08-14	4.0000	4.0000	4.0000	4.0000	-18.367%	5	350	+27.500%
2025-08-08	4.1000	4.9000	4.1000	4.9000	+15.023%	6	345	+4.082%
2025-08-06	4.3000	4.6000	4.2600	4.2600	+1.429%	31	339	+19.718%
2025-08-05	4.2000	4.2000	4.2000	4.2000	+10.526%	10	308	+21.429%
2025-08-01	3.8000	3.8000	3.8000	3.8000	-8.434%	5	298	+34.211%
2025-07-28	4.1500	4.1500	4.1500	4.1500	-3.488%	5	293	+22.892%
2025-07-18	4.3000	4.3000	4.3000	4.3000	+1.896%	2	288	+18.605%
2025-07-17	4.2200	4.2200	4.2200	4.2200	-6.222%	3	286	+20.853%
2025-07-07	4.5000	4.5000	4.5000	4.5000	-6.639%	1	283	+13.333%
2025-07-01	4.5700	4.8200	4.5700	4.8200	+1.474%	7	282	+5.809%
2025-06-30	4.8500	4.8500	4.7500	4.7500	-10.377%	5	277	+7.368%
2025-06-27	5.3000	5.3000	5.3000	5.3000	-5.694%	5	272	-3.774%
2025-06-24	5.6200	5.6200	5.6200	5.6200	-4.746%	45	267	-9.253%
2025-06-13	6.0000	6.0000	5.9000	5.9000	-11.940%	20	222	-13.559%
2025-06-09	6.5500	6.7000	6.5500	6.7000	+17.544%	41	212	-23.881%
2025-05-12	5.7000	5.7000	5.7000	5.7000	-10.377%	5	172	-10.526%
2025-05-06	6.3600	6.3600	6.3600	6.3600	+71.892%	5	177	-19.811%
2025-04-22	3.7000	3.7000	3.7000	3.7000	+22.924%	4	172	+37.838%
2025-04-14	2.9000	3.0100	2.9000	3.0100	+2.034%	20	172	+69.435%
2025-04-04	2.9500	2.9500	2.9500	2.9500	-4.839%	20	152	+72.881%
2025-04-03	3.1000	3.1000	3.1000	3.1000	-17.772%	10	142	+64.516%
2025-03-21	3.7000	3.7700	3.7000	3.7700	+4.722%	60	132	+35.279%
2025-03-11	3.6000	3.6000	3.6000	3.6000	+7.143%	2	102	+41.667%
2025-03-10	3.3600	3.3600	3.3600	3.3600	-16.418%	3	102	+51.786%
2025-02-26	4.0200	4.0200	4.0200	4.0200	-19.600%	3	105	+26.866%
2025-02-21	5.3000	5.3000	5.0000	5.0000	-5.660%	60	102	+2.000%
2025-02-18	5.3000	5.3000	5.3000	5.3000	+12.766%	10	72	-3.774%
2025-02-12	4.8000	4.8000	4.7000	4.7000	-1.261%	4	62	+8.511%
2025-02-06	4.4000	4.7600	4.4000	4.7600	+2.366%	4	62	+7.143%
2025-02-05	4.6500	4.6500	4.6500	4.6500	+59.247%	2	60	+9.677%
2025-01-31	2.9200	2.9200	2.9200	2.9200	-23.560%	4	58	+74.658%
2025-01-10	3.9000	3.9000	3.8200	3.8200	-4.500%	28	56	+33.508%
2024-12-04	3.7000	4.1000	3.7000	4.0000	+14.286%	21	42	+27.500%
2024-12-03	3.5000	3.5000	3.5000	3.5000	+0.865%	20	56	+45.714%
2024-11-29	3.4700	3.4700	3.4700	3.4700	-17.381%	2	36	+46.974%
2024-11-22	4.2000	4.2000	4.2000	4.2000	-25.000%	40	35	+21.429%
2024-11-11	5.6000	5.6000	5.6000	5.6000	0.000%	15	15	-8.929%