Dark

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

EOD

Sep 30, 2026

3.50-7.652%(-0.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.5000	3.5000	3.5000	3.5000	-7.652%	1	1,093	0.000%
2026-09-23	3.7900	3.7900	3.7900	3.7900	+2.432%	1	1,094	-7.652%
2026-09-21	3.7000	3.7000	3.7000	3.7000	+5.714%	50	1,095	-5.405%
2026-09-15	3.3000	3.5000	3.3000	3.5000	+2.941%	100	1,145	0.000%
2026-09-14	3.4000	3.4000	3.4000	3.4000	-3.409%	70	1,225	+2.941%
2026-09-10	3.5000	3.6000	3.3000	3.5200	-18.140%	53	1,295	-0.568%
2026-09-09	4.3000	4.3000	4.3000	4.3000	-1.376%	3	1,292	-18.605%
2026-09-08	4.6000	4.6000	4.3000	4.3600	-17.736%	15	1,289	-19.725%
2026-09-02	5.2000	5.3000	5.2000	5.3000	+3.922%	11	1,275	-33.962%
2026-08-11	5.1000	5.1000	5.1000	5.1000	+10.870%	10	1,286	-31.373%
2026-08-06	4.6000	4.6000	4.6000	4.6000	-2.748%	1	1,296	-23.913%
2026-07-28	4.7300	4.7300	4.7300	4.7300	+10.000%	25	1,297	-26.004%
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	-22.222%
2026-07-15	4.7000	4.7000	4.7000	4.7000	-16.221%	20	1,281	-25.532%
2026-07-10	5.6100	5.6100	5.6100	5.6100	-1.579%	2	1,281	-37.611%
2026-07-07	5.7000	5.7000	5.7000	5.7000	+7.547%	9	1,286	-38.596%
2026-06-30	5.3000	5.3000	5.3000	5.3000	0.000%	10	1,295	-33.962%
2026-06-26	5.3000	5.3000	5.3000	5.3000	+10.417%	1	1,295	-33.962%
2026-06-25	4.8000	4.8000	4.8000	4.8000	0.000%	15	1,296	-27.083%
2026-06-24	4.8000	4.8000	4.8000	4.8000	+5.495%	36	1,296	-27.083%
2026-06-18	4.0500	4.5500	4.0500	4.5500	+8.333%	21	1,326	-23.077%
2026-06-15	4.2000	4.2000	4.2000	4.2000	+4.478%	5	1,326	-16.667%
2026-06-01	4.0200	4.0200	4.0200	4.0200	+3.342%	1	1,331	-12.935%
2026-05-26	3.5500	3.8900	3.5500	3.8900	+8.056%	5	1,332	-10.026%
2026-05-22	3.6000	3.6000	3.6000	3.6000	-13.876%	1	1,341	-2.778%
2026-05-20	4.1800	4.1800	4.1800	4.1800	-2.791%	1	1,341	-16.268%
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	-22.737%
2026-05-12	4.1000	4.1000	4.1000	4.1000	+5.128%	10	1,350	-14.634%
2026-05-11	4.0000	4.0000	3.9000	3.9000	-11.364%	4	1,350	-10.256%
2026-05-05	4.4000	4.4000	4.4000	4.4000	+4.265%	1	1,349	-20.455%
2026-04-30	4.2200	4.2200	4.2200	4.2200	-1.860%	1	1,348	-17.062%
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	-27.536%
2026-04-02	4.5000	4.5000	4.5000	4.5000	-10.000%	1	1,347	-22.222%
2026-03-27	5.1000	5.1000	5.0000	5.0000	+6.383%	17	1,347	-30.000%
2026-03-26	4.7000	4.7000	4.7000	4.7000	-6.000%	5	1,337	-25.532%
2026-03-24	5.0500	5.0500	5.0000	5.0000	-4.762%	15	1,332	-30.000%
2026-03-23	5.1000	5.2500	5.1000	5.2500	+0.962%	2	1,317	-33.333%
2026-03-19	4.8000	5.5000	4.8000	5.2000	+15.556%	43	1,317	-32.692%
2026-03-16	4.5000	4.5000	4.5000	4.5000	+11.111%	33	1,348	-22.222%
2026-03-05	4.0500	4.0500	4.0500	4.0500	-5.814%	5	1,361	-13.580%
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	-15.049%
2026-02-26	3.2500	3.3000	3.2000	3.2000	0.000%	135	1,238	+9.375%
2026-02-25	2.9500	3.2000	2.9500	3.2000	0.000%	7	1,138	+9.375%
2026-02-24	3.2000	3.2000	3.2000	3.2000	+5.263%	1	1,138	+9.375%
2026-02-20	3.0400	3.0400	3.0400	3.0400	+1.333%	5	1,137	+15.132%
2026-02-19	3.0000	3.0000	3.0000	3.0000	0.000%	1	1,137	+16.667%
2026-02-18	3.0000	3.0000	2.8000	3.0000	+36.364%	204	1,137	+16.667%
2026-02-09	2.2000	2.2000	2.2000	2.2000	-5.579%	2	937	+59.091%
2026-02-06	2.2500	2.3300	2.2500	2.3300	+3.097%	11	935	+50.215%
2026-02-05	2.2000	2.2600	2.2000	2.2600	-1.739%	60	926	+54.867%
2026-02-04	2.4000	2.4000	2.3000	2.3000	-32.353%	15	925	+52.174%
2026-02-03	3.4000	3.4000	3.4000	3.4000	+3.030%	60	910	+2.941%
2026-02-02	3.3000	3.3000	3.3000	3.3000	+42.241%	30	850	+6.061%
2026-01-30	2.3500	2.3500	2.3000	2.3200	-7.200%	3	841	+50.862%
2026-01-28	2.5000	2.5000	2.5000	2.5000	-1.961%	10	839	+40.000%
2026-01-27	2.5000	2.5500	2.5000	2.5500	-7.273%	11	829	+37.255%
2026-01-20	2.7500	2.7500	2.7500	2.7500	0.000%	1	818	+27.273%
2026-01-16	2.6700	2.7500	2.6700	2.7500	+10.000%	11	806	+27.273%
2026-01-14	2.5000	2.5000	2.5000	2.5000	-9.091%	15	806	+40.000%
2026-01-13	2.7000	2.7500	2.5000	2.7500	-3.509%	17	791	+27.273%
2026-01-12	2.8900	2.9500	2.8500	2.8500	-16.176%	13	774	+22.807%
2026-01-08	3.8000	3.8000	3.4000	3.4000	-2.857%	17	766	+2.941%
2026-01-07	3.5000	3.5000	3.5000	3.5000	+16.667%	20	750	0.000%
2026-01-05	3.0000	3.0000	3.0000	3.0000	-14.286%	1	798	+16.667%
2025-12-31	3.2600	3.5000	3.2500	3.5000	+4.478%	70	798	0.000%
2025-12-29	3.3500	3.3500	3.3500	3.3500	+1.515%	5	798	+4.478%
2025-12-24	3.3000	3.3000	3.3000	3.3000	+6.452%	4	807	+6.061%
2025-12-19	3.2000	3.2000	3.1000	3.1000	+3.333%	6	807	+12.903%
2025-12-18	3.0000	3.0000	3.0000	3.0000	-6.250%	1	802	+16.667%
2025-12-12	3.0200	3.2000	3.0200	3.2000	-4.478%	3	801	+9.375%
2025-12-10	3.3500	3.3500	3.3500	3.3500	+1.515%	10	800	+4.478%
2025-12-05	3.3900	3.4500	3.3000	3.3000	+10.000%	113	790	+6.061%
2025-12-02	3.0000	3.0000	3.0000	3.0000	+7.143%	1	703	+16.667%
2025-11-26	2.8000	2.8000	2.8000	2.8000	+27.273%	1	701	+25.000%
2025-11-20	2.2000	2.2000	2.2000	2.2000	-24.138%	2	701	+59.091%
2025-11-14	3.0000	3.0000	2.9000	2.9000	+3.571%	20	701	+20.690%
2025-11-07	2.8000	2.8000	2.8000	2.8000	-15.152%	10	681	+25.000%
2025-11-05	3.0000	3.3000	3.0000	3.3000	+3.125%	6	691	+6.061%
2025-10-30	3.2000	3.2000	3.2000	3.2000	+6.667%	50	685	+9.375%
2025-10-29	3.2000	3.2000	3.0000	3.0000	-6.250%	3	635	+16.667%
2025-10-27	3.0000	3.2000	3.0000	3.2000	+6.667%	30	606	+9.375%
2025-10-24	3.0000	3.0000	3.0000	3.0000	-1.639%	11	606	+16.667%
2025-10-23	3.0000	3.3000	3.0000	3.0500	+8.541%	14	602	+14.754%
2025-10-22	2.8100	2.8100	2.8100	2.8100	+10.196%	1	590	+24.555%
2025-10-21	2.7000	2.7000	2.5500	2.5500	0.000%	3	591	+37.255%
2025-10-17	2.5100	2.5500	2.4000	2.5500	-7.942%	14	594	+37.255%
2025-10-16	2.7700	2.7700	2.7700	2.7700	+0.727%	3	580	+26.354%
2025-10-15	2.6000	2.7500	2.4900	2.7500	+10.000%	127	583	+27.273%
2025-10-14	2.4500	3.2000	2.0000	2.5000	-10.714%	62	468	+40.000%
2025-10-13	2.7600	2.8000	2.7600	2.8000	-5.085%	15	407	+25.000%
2025-10-09	2.9500	2.9500	2.9500	2.9500	-1.667%	10	397	+18.644%
2025-10-08	2.8500	3.0000	2.8500	3.0000	+9.091%	22	407	+16.667%
2025-10-06	2.8000	2.8000	2.7500	2.7500	-8.333%	16	387	+27.273%
2025-10-02	3.0000	3.0000	3.0000	3.0000	-3.846%	5	371	+16.667%
2025-10-01	3.0000	3.1200	2.9000	3.1200	-2.500%	134	371	+12.179%
2025-09-29	3.2000	3.2000	3.2000	3.2000	0.000%	5	417	+9.375%
2025-09-26	3.2000	3.2000	3.2000	3.2000	-3.030%	5	412	+9.375%
2025-09-25	3.4000	3.4000	3.3000	3.3000	-2.941%	17	407	+6.061%
2025-09-24	3.5000	3.5000	3.4000	3.4000	0.000%	2	390	+2.941%
2025-09-23	3.4000	3.4000	3.4000	3.4000	-5.556%	5	388	+2.941%
2025-09-19	3.6000	3.6000	3.6000	3.6000	0.000%	1	383	-2.778%
2025-09-10	3.8000	3.8000	3.6000	3.6000	-7.692%	8	383	-2.778%
2025-09-03	3.8000	3.9000	3.8000	3.9000	-7.583%	15	375	-10.256%
2025-08-29	4.2200	4.2200	4.2200	4.2200	-9.052%	1	359	-17.062%
2025-08-27	4.6400	4.6400	4.6400	4.6400	+10.476%	2	359	-24.569%
2025-08-26	4.2000	4.2000	4.2000	4.2000	-6.667%	5	359	-16.667%
2025-08-15	4.5000	4.5000	4.5000	4.5000	+12.500%	4	354	-22.222%
2025-08-14	4.0000	4.0000	4.0000	4.0000	-18.367%	5	350	-12.500%
2025-08-08	4.1000	4.9000	4.1000	4.9000	+15.023%	6	345	-28.571%
2025-08-06	4.3000	4.6000	4.2600	4.2600	+1.429%	31	339	-17.840%
2025-08-05	4.2000	4.2000	4.2000	4.2000	+10.526%	10	308	-16.667%
2025-08-01	3.8000	3.8000	3.8000	3.8000	-8.434%	5	298	-7.895%
2025-07-28	4.1500	4.1500	4.1500	4.1500	-3.488%	5	293	-15.663%
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	-17.062%
2025-07-07	4.5000	4.5000	4.5000	4.5000	-6.639%	1	283	-22.222%
2025-07-01	4.5700	4.8200	4.5700	4.8200	+1.474%	7	282	-27.386%
2025-06-30	4.8500	4.8500	4.7500	4.7500	-10.377%	5	277	-26.316%
2025-06-27	5.3000	5.3000	5.3000	5.3000	-5.694%	5	272	-33.962%
2025-06-24	5.6200	5.6200	5.6200	5.6200	-4.746%	45	267	-37.722%
2025-06-13	6.0000	6.0000	5.9000	5.9000	-11.940%	20	222	-40.678%
2025-06-09	6.5500	6.7000	6.5500	6.7000	+17.544%	41	212	-47.761%
2025-05-12	5.7000	5.7000	5.7000	5.7000	-10.377%	5	172	-38.596%
2025-05-06	6.3600	6.3600	6.3600	6.3600	+71.892%	5	177	-44.969%
2025-04-22	3.7000	3.7000	3.7000	3.7000	+22.924%	4	172	-5.405%
2025-04-14	2.9000	3.0100	2.9000	3.0100	+2.034%	20	172	+16.279%
2025-04-04	2.9500	2.9500	2.9500	2.9500	-4.839%	20	152	+18.644%
2025-04-03	3.1000	3.1000	3.1000	3.1000	-17.772%	10	142	+12.903%
2025-03-21	3.7000	3.7700	3.7000	3.7700	+4.722%	60	132	-7.162%
2025-03-11	3.6000	3.6000	3.6000	3.6000	+7.143%	2	102	-2.778%
2025-03-10	3.3600	3.3600	3.3600	3.3600	-16.418%	3	102	+4.167%
2025-02-26	4.0200	4.0200	4.0200	4.0200	-19.600%	3	105	-12.935%
2025-02-21	5.3000	5.3000	5.0000	5.0000	-5.660%	60	102	-30.000%
2025-02-18	5.3000	5.3000	5.3000	5.3000	+12.766%	10	72	-33.962%
2025-02-12	4.8000	4.8000	4.7000	4.7000	-1.261%	4	62	-25.532%
2025-02-06	4.4000	4.7600	4.4000	4.7600	+2.366%	4	62	-26.471%
2025-02-05	4.6500	4.6500	4.6500	4.6500	+59.247%	2	60	-24.731%
2025-01-31	2.9200	2.9200	2.9200	2.9200	-23.560%	4	58	+19.863%
2025-01-10	3.9000	3.9000	3.8200	3.8200	-4.500%	28	56	-8.377%
2024-12-04	3.7000	4.1000	3.7000	4.0000	+14.286%	21	42	-12.500%
2024-12-03	3.5000	3.5000	3.5000	3.5000	+0.865%	20	56	0.000%
2024-11-29	3.4700	3.4700	3.4700	3.4700	-17.381%	2	36	+0.865%
2024-11-22	4.2000	4.2000	4.2000	4.2000	-25.000%	40	35	-16.667%
2024-11-11	5.6000	5.6000	5.6000	5.6000	0.000%	15	15	-37.500%