Dark

BCRX20270115C7
BCRX Jan 15 2027 7.00 Call (BCRX270115C00007000)
option OPRA

EOD

Sep 23, 2026

2.20-4.348%(-0.10)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	2.2000	2.2000	2.2000	2.2000	-4.348%	200	3,918	0.000%
2026-09-22	2.2500	2.3000	2.2500	2.3000	+4.545%	115	3,718	-4.348%
2026-09-18	2.1500	2.2500	2.1500	2.2000	+30.952%	22	3,632	0.000%
2026-09-14	1.8500	1.8500	1.6800	1.6800	-16.000%	30	3,631	+30.952%
2026-09-10	2.0000	2.0000	2.0000	2.0000	-25.926%	15	3,642	+10.000%
2026-09-09	2.7000	2.7000	2.7000	2.7000	-19.403%	1	3,627	-18.519%
2026-09-04	3.5000	3.5000	3.3500	3.3500	-4.286%	17	3,625	-34.328%
2026-09-03	3.5500	3.5500	3.2000	3.5000	+4.167%	14	3,625	-37.143%
2026-09-01	3.2500	3.3600	3.2500	3.3600	+3.385%	3	3,634	-34.524%
2026-08-28	3.2500	3.2500	3.2500	3.2500	0.000%	20	3,635	-32.308%
2026-08-20	3.5600	3.5600	3.2500	3.2500	-7.932%	3	3,646	-32.308%
2026-08-19	3.5300	3.5300	3.5300	3.5300	+13.871%	7	3,646	-37.677%
2026-08-17	3.1000	3.1000	3.1000	3.1000	-9.884%	3	3,653	-29.032%
2026-08-13	3.4400	3.4400	3.4400	3.4400	+4.242%	13	3,656	-36.047%
2026-08-05	3.3000	3.3000	3.3000	3.3000	+17.857%	1	3,669	-33.333%
2026-08-04	2.8000	2.8000	2.8000	2.8000	+7.692%	1	3,668	-21.429%
2026-07-31	2.8200	2.8200	2.6000	2.6000	-13.333%	20	3,667	-15.385%
2026-07-30	3.0000	3.0500	1.9000	3.0000	-6.250%	122	3,677	-26.667%
2026-07-29	3.2000	3.2000	3.2000	3.2000	+3.226%	1	3,795	-31.250%
2026-07-21	3.1000	3.1000	3.1000	3.1000	+3.333%	1	3,794	-29.032%
2026-07-17	3.0000	3.0000	3.0000	3.0000	0.000%	1	3,793	-26.667%
2026-07-16	3.0300	3.0300	3.0000	3.0000	-2.597%	10	3,793	-26.667%
2026-07-15	3.0800	3.0800	3.0800	3.0800	-9.412%	1	3,783	-28.571%
2026-07-14	3.4000	3.4000	3.4000	3.4000	-20.000%	7	3,782	-35.294%
2026-07-10	4.2500	4.2500	4.2500	4.2500	-5.556%	1	3,789	-48.235%
2026-07-09	4.7000	4.7000	4.5000	4.5000	+3.448%	4	3,790	-51.111%
2026-07-08	4.6000	4.6000	4.2000	4.3500	+8.750%	86	3,790	-49.425%
2026-07-07	4.0000	4.0000	4.0000	4.0000	+14.286%	1	3,802	-45.000%
2026-07-02	3.5000	3.5000	3.5000	3.5000	0.000%	1	3,802	-37.143%
2026-07-01	3.5000	3.5000	3.5000	3.5000	-6.915%	1	3,802	-37.143%
2026-06-30	3.8000	3.8000	3.7600	3.7600	+2.452%	10	3,801	-41.489%
2026-06-29	3.8000	3.8000	3.6700	3.6700	-3.421%	200	3,801	-40.054%
2026-06-26	3.8000	3.8000	3.8000	3.8000	+5.556%	20	3,688	-42.105%
2026-06-25	4.0000	4.0000	3.6000	3.6000	+4.046%	28	3,668	-38.889%
2026-06-24	3.2000	3.4600	3.2000	3.4600	+8.125%	21	3,680	-36.416%
2026-06-23	3.2000	3.2000	3.2000	3.2000	0.000%	1	3,660	-31.250%
2026-06-18	3.0000	3.2000	3.0000	3.2000	+10.345%	11	3,669	-31.250%
2026-06-16	2.9000	2.9000	2.9000	2.9000	+3.571%	1	3,669	-24.138%
2026-06-15	2.8000	2.8000	2.8000	2.8000	+14.286%	2	3,668	-21.429%
2026-06-11	2.4500	2.4500	2.4500	2.4500	+4.255%	25	3,668	-10.204%
2026-06-10	2.3500	2.3500	2.3500	2.3500	-2.083%	1	3,668	-6.383%
2026-06-09	2.4000	2.4000	2.4000	2.4000	-9.434%	15	3,667	-8.333%
2026-06-05	2.6500	2.6500	2.6500	2.6500	+1.145%	1	3,682	-16.981%
2026-06-01	2.7000	2.7000	2.6200	2.6200	-15.484%	3	3,681	-16.031%
2026-05-27	2.7500	3.1000	2.7500	3.1000	+34.783%	5	3,680	-29.032%
2026-05-22	2.4000	2.4000	2.2900	2.3000	-8.000%	4	3,679	-4.348%
2026-05-21	2.5000	2.5000	2.5000	2.5000	-1.961%	5	3,684	-12.000%
2026-05-19	2.5500	2.5500	2.5500	2.5500	-7.942%	2	3,684	-13.725%
2026-05-18	2.8000	2.8000	2.7700	2.7700	-10.645%	51	3,735	-20.578%
2026-05-15	3.1000	3.1000	3.1000	3.1000	-11.429%	2	3,735	-29.032%
2026-05-14	3.5000	3.5000	3.5000	3.5000	+2.941%	2	3,733	-37.143%
2026-05-13	3.5200	3.5200	3.4000	3.4000	+21.429%	4	3,734	-35.294%
2026-05-12	2.8000	2.8000	2.8000	2.8000	+8.949%	1	3,734	-21.429%
2026-05-11	2.5700	2.5700	2.5700	2.5700	+2.800%	1	3,734	-14.397%
2026-05-08	2.5000	2.5000	2.5000	2.5000	-6.367%	1	3,735	-12.000%
2026-05-07	2.6700	2.6700	2.6700	2.6700	-1.111%	1	3,735	-17.603%
2026-05-06	2.2000	2.7000	2.1000	2.7000	-12.903%	53	3,734	-18.519%
2026-04-27	3.1000	3.1000	3.0000	3.1000	+5.085%	50	3,766	-29.032%
2026-04-24	2.9500	2.9500	2.9500	2.9500	+11.321%	4	3,772	-25.424%
2026-04-21	2.7500	2.7900	2.6500	2.6500	-22.059%	19	3,775	-16.981%
2026-04-16	3.6000	3.6000	3.4000	3.4000	-5.556%	25	3,775	-35.294%
2026-04-09	3.7000	3.7000	3.6000	3.6000	-2.703%	12	3,750	-38.889%
2026-04-08	3.7000	3.7000	3.7000	3.7000	+19.355%	1	3,738	-40.541%
2026-04-02	3.1000	3.1000	3.1000	3.1000	-18.421%	10	3,727	-29.032%
2026-04-01	3.8000	3.8000	3.8000	3.8000	+18.750%	2	3,727	-42.105%
2026-03-26	3.2000	3.2000	3.2000	3.2000	-3.030%	1	3,725	-31.250%
2026-03-25	3.3000	3.3000	3.3000	3.3000	-15.385%	1	3,724	-33.333%
2026-03-24	3.6400	3.9000	3.6000	3.9000	+8.333%	41	3,725	-43.590%
2026-03-20	3.8500	4.1000	3.6000	3.6000	-4.255%	112	3,736	-38.889%
2026-03-19	3.5000	3.7600	3.2000	3.7600	+25.333%	23	3,837	-41.489%
2026-03-18	3.0000	3.0000	3.0000	3.0000	-3.226%	50	3,835	-26.667%
2026-03-17	2.7000	3.1000	2.7000	3.1000	-4.321%	263	3,785	-29.032%
2026-03-16	3.0000	3.2400	3.0000	3.2400	+29.600%	15	3,898	-32.099%
2026-03-12	2.5000	2.5000	2.5000	2.5000	-10.714%	5	3,903	-12.000%
2026-03-10	2.5500	2.8000	2.5500	2.8000	+7.692%	31	3,908	-21.429%
2026-03-09	2.6000	2.6000	2.6000	2.6000	+4.000%	30	3,917	-15.385%
2026-03-04	2.5000	2.5000	2.5000	2.5000	-13.793%	2	3,887	-12.000%
2026-03-02	2.9000	2.9000	2.9000	2.9000	0.000%	30	3,889	-24.138%
2026-02-27	2.4000	2.9000	2.4000	2.9000	+42.157%	1,550	3,859	-24.138%
2026-02-26	2.0000	2.1300	2.0000	2.0400	+7.368%	30	3,303	+7.843%
2026-02-25	1.9000	2.1000	1.9000	1.9000	-1.042%	40	3,336	+15.789%
2026-02-24	2.0500	2.0500	1.9200	1.9200	+3.784%	21	3,336	+14.583%
2026-02-20	1.5000	1.8500	1.5000	1.8500	-5.128%	17	3,341	+18.919%
2026-02-19	1.9900	1.9900	1.9500	1.9500	+5.405%	45	3,358	+12.821%
2026-02-18	1.8500	1.8500	1.8500	1.8500	+8.824%	1	3,323	+18.919%
2026-02-17	1.6400	1.7000	1.6400	1.7000	+3.659%	20	3,324	+29.412%
2026-02-13	1.5500	1.6400	1.5500	1.6400	+5.806%	4	3,300	+34.146%
2026-02-11	1.1000	1.5500	1.1000	1.5500	+4.730%	57	3,300	+41.935%
2026-02-10	1.4000	1.4800	1.2000	1.4800	+23.333%	18	3,269	+48.649%
2026-02-09	1.3000	1.3000	1.1800	1.2000	-9.091%	46	3,261	+83.333%
2026-02-06	1.3500	1.4000	1.2200	1.3200	+5.600%	88	3,238	+66.667%
2026-02-05	1.3000	1.5000	1.2500	1.2500	-13.793%	108	3,208	+76.000%
2026-02-04	1.4500	1.4500	1.4500	1.4500	+1.399%	1	3,238	+51.724%
2026-02-03	1.5000	1.5800	1.4300	1.4300	-7.742%	20	3,237	+53.846%
2026-02-02	1.4200	1.6000	1.4200	1.5500	+6.164%	284	3,232	+41.935%
2026-01-30	1.4600	1.4600	1.4600	1.4600	-5.195%	5	3,035	+50.685%
2026-01-28	1.5000	1.5400	1.4500	1.5400	+0.654%	14	3,030	+42.857%
2026-01-27	1.5000	1.5300	1.5000	1.5300	-1.290%	2	3,016	+43.791%
2026-01-26	1.7500	1.7500	1.5500	1.5500	-5.488%	11	3,016	+41.935%
2026-01-23	1.8200	1.8200	1.6400	1.6400	+5.806%	98	3,005	+34.146%
2026-01-21	1.5700	1.5700	1.5500	1.5500	-8.824%	6	3,002	+41.935%
2026-01-20	1.4900	1.7000	1.4800	1.7000	+8.974%	209	2,996	+29.412%
2026-01-16	1.6500	1.7000	1.5600	1.5600	+4.000%	104	2,706	+41.026%
2026-01-15	1.4500	1.5000	1.4500	1.5000	-3.226%	2	2,706	+46.667%
2026-01-14	1.5500	1.7000	1.5500	1.5500	-3.125%	869	2,704	+41.935%
2026-01-13	1.6000	1.6000	1.4500	1.6000	-8.571%	33	2,260	+37.500%
2026-01-12	1.8300	2.0000	1.6800	1.7500	-12.500%	414	2,227	+25.714%
2026-01-09	2.2600	2.2800	2.0000	2.0000	-4.762%	137	1,832	+10.000%
2026-01-08	2.1500	2.1500	2.1000	2.1000	-12.500%	25	1,756	+4.762%
2026-01-07	2.3500	2.4000	2.3500	2.4000	+20.000%	11	1,772	-8.333%
2026-01-06	2.0000	2.0000	2.0000	2.0000	+14.286%	14	1,772	+10.000%
2026-01-05	1.9500	1.9500	1.7500	1.7500	-18.605%	2	1,780	+25.714%
2026-01-02	2.2500	2.2500	2.1500	2.1500	-5.286%	2	1,780	+2.326%
2025-12-31	2.1000	2.3000	2.1000	2.2700	0.000%	57	1,758	-3.084%
2025-12-29	2.2200	2.2700	2.2200	2.2700	+4.128%	2	1,758	-3.084%
2025-12-24	2.1000	2.1800	2.0500	2.1800	+11.795%	59	1,697	+0.917%
2025-12-23	2.1000	2.1000	1.9500	1.9500	-7.143%	5	1,697	+12.821%
2025-12-22	2.1000	2.1000	2.1000	2.1000	+2.439%	1	1,700	+4.762%
2025-12-19	2.0300	2.0500	1.9700	2.0500	+12.637%	41	1,701	+7.317%
2025-12-18	1.8500	1.8700	1.8200	1.8200	-14.151%	29	1,730	+20.879%
2025-12-17	2.1200	2.1200	2.0800	2.1200	+3.415%	20	1,705	+3.774%
2025-12-16	2.1000	2.1400	2.0500	2.0500	-6.818%	4	1,685	+7.317%
2025-12-15	2.1800	2.2000	2.0500	2.2000	+10.000%	33	1,683	0.000%
2025-12-12	2.1000	2.1000	2.0000	2.0000	-9.091%	70	1,653	+10.000%
2025-12-09	2.2100	2.2500	2.2000	2.2000	-2.222%	18	1,623	0.000%
2025-12-08	2.2500	2.3300	2.2500	2.2500	+4.651%	42	1,620	-2.222%
2025-12-05	2.3500	2.3500	2.0000	2.1500	-11.157%	316	1,613	+2.326%
2025-12-04	2.4500	2.5000	2.4000	2.4200	+6.608%	44	1,317	-9.091%
2025-12-03	1.8500	2.2700	1.8000	2.2700	+29.714%	233	1,327	-3.084%
2025-12-01	1.7800	1.7800	1.7500	1.7500	-5.405%	16	1,144	+25.714%
2025-11-28	1.8000	1.8500	1.8000	1.8500	+9.467%	170	1,128	+18.919%
2025-11-26	1.7000	1.7000	1.6900	1.6900	+8.333%	5	977	+30.178%
2025-11-25	1.6900	1.6900	1.5600	1.5600	-3.106%	20	977	+41.026%
2025-11-24	1.7400	1.7400	1.6000	1.6100	-12.973%	50	960	+36.646%
2025-11-21	1.9000	1.9000	1.8500	1.8500	0.000%	2	970	+18.919%
2025-11-20	1.9000	1.9000	1.8500	1.8500	+8.824%	21	968	+18.919%
2025-11-19	1.6500	1.7000	1.6500	1.7000	-2.857%	70	967	+29.412%
2025-11-18	1.7500	1.7500	1.7500	1.7500	-2.778%	3	897	+25.714%
2025-11-17	1.8000	1.8000	1.8000	1.8000	0.000%	8	900	+22.222%
2025-11-13	1.8900	1.8900	1.7900	1.8000	-10.448%	30	908	+22.222%
2025-11-12	2.0100	2.0100	2.0100	2.0100	+6.915%	1	878	+9.453%
2025-11-11	1.9000	1.9000	1.8800	1.8800	-1.053%	6	877	+17.021%
2025-11-10	1.8000	1.9000	1.8000	1.9000	-7.317%	21	877	+15.789%
2025-11-07	1.9000	2.0500	1.7500	2.0500	+13.889%	30	898	+7.317%
2025-11-06	2.0000	2.0000	1.8000	1.8000	+0.559%	60	872	+22.222%
2025-11-05	1.8900	1.9500	1.7900	1.7900	+7.186%	15	862	+22.905%
2025-11-04	1.6800	1.6800	1.5500	1.6700	-4.571%	47	847	+31.737%
2025-11-03	1.9000	2.0500	1.7500	1.7500	-16.667%	46	838	+25.714%
2025-10-31	2.0800	2.1000	2.0000	2.1000	+2.941%	14	838	+4.762%
2025-10-30	2.0400	2.0400	2.0400	2.0400	+2.513%	15	828	+7.843%
2025-10-29	1.9900	1.9900	1.9900	1.9900	+2.051%	2	828	+10.553%
2025-10-28	1.9600	2.0500	1.9500	1.9500	0.000%	51	830	+12.821%
2025-10-27	1.9500	1.9500	1.9500	1.9500	-2.500%	28	799	+12.821%
2025-10-24	2.0000	2.0000	2.0000	2.0000	+3.093%	10	799	+10.000%
2025-10-23	1.9500	1.9500	1.9400	1.9400	+25.161%	12	789	+13.402%
2025-10-22	1.5500	1.5500	1.5500	1.5500	-13.889%	25	777	+41.935%
2025-10-21	1.5700	1.8500	1.5700	1.8000	+20.000%	11	789	+22.222%
2025-10-20	1.6000	1.6000	1.5000	1.5000	-7.975%	48	778	+46.667%
2025-10-17	1.5000	1.6300	1.3500	1.6300	-9.945%	119	790	+34.969%
2025-10-16	1.9000	1.9000	1.8100	1.8100	+3.429%	16	889	+21.547%
2025-10-15	1.7000	1.7500	1.5300	1.7500	+20.690%	101	873	+25.714%
2025-10-14	1.4000	1.5500	1.1000	1.4500	-16.185%	178	778	+51.724%
2025-10-10	1.7300	1.7300	1.7300	1.7300	-3.889%	1	618	+27.168%
2025-10-09	1.8000	1.8000	1.8000	1.8000	0.000%	20	618	+22.222%
2025-10-08	1.7000	1.8000	1.6500	1.8000	+12.500%	26	598	+22.222%
2025-10-07	1.6500	1.6500	1.5500	1.6000	+1.266%	15	558	+37.500%
2025-10-06	1.6500	1.7500	1.5800	1.5800	-9.714%	27	558	+39.241%
2025-10-03	1.8000	1.8000	1.7500	1.7500	-2.778%	20	532	+25.714%
2025-10-02	1.8000	1.9500	1.8000	1.8000	-2.703%	6	512	+22.222%
2025-10-01	1.9300	1.9500	1.8000	1.8500	-7.500%	33	508	+18.919%
2025-09-30	2.0000	2.0000	2.0000	2.0000	0.000%	3	516	+10.000%
2025-09-26	2.0000	2.0000	2.0000	2.0000	-8.676%	1	519	+10.000%
2025-09-24	2.1900	2.1900	2.1900	2.1900	-8.750%	1	518	+0.457%
2025-09-23	2.4500	2.4500	2.4000	2.4000	+4.348%	3	517	-8.333%
2025-09-18	2.3000	2.3000	2.3000	2.3000	-8.000%	60	514	-4.348%
2025-09-11	2.5000	2.5000	2.4000	2.5000	0.000%	145	454	-12.000%
2025-09-10	2.4700	2.5000	2.4700	2.5000	-9.747%	48	309	-12.000%
2025-09-05	2.7700	2.7700	2.7700	2.7700	+2.593%	1	264	-20.578%
2025-09-04	3.0000	3.0000	2.7000	2.7000	-3.571%	4	263	-18.519%
2025-08-29	2.8500	2.8500	2.8000	2.8000	-5.085%	16	245	-21.429%
2025-08-26	2.9500	2.9500	2.9500	2.9500	+2.076%	2	245	-25.424%
2025-08-14	2.8900	2.8900	2.8900	2.8900	+3.214%	3	243	-23.875%
2025-08-12	2.8000	2.8000	2.8000	2.8000	-2.778%	4	240	-21.429%
2025-08-07	2.9000	2.9000	2.8800	2.8800	+1.053%	11	236	-23.611%
2025-08-04	3.0000	3.0000	2.7500	2.8500	+1.786%	14	225	-22.807%
2025-07-31	2.8000	2.8000	2.8000	2.8000	-9.677%	3	211	-21.429%
2025-07-28	3.1000	3.1000	3.1000	3.1000	+1.307%	4	208	-29.032%
2025-07-22	3.1000	3.1000	3.0600	3.0600	+0.328%	30	204	-28.105%
2025-07-18	3.0500	3.0500	3.0500	3.0500	+7.018%	50	174	-27.869%
2025-07-17	2.8500	2.8500	2.8500	2.8500	-8.065%	1	124	-22.807%
2025-07-16	3.1000	3.1000	3.1000	3.1000	-4.615%	1	125	-29.032%
2025-07-15	3.5000	3.5000	3.2500	3.2500	-9.722%	6	124	-32.308%
2025-07-02	3.6000	3.6000	3.6000	3.6000	+2.857%	11	118	-38.889%
2025-06-30	3.5000	3.5000	3.5000	3.5000	-5.405%	1	109	-37.143%
2025-06-27	3.8000	3.8000	3.7000	3.7000	-11.905%	4	108	-40.541%
2025-06-26	4.2000	4.2000	4.2000	4.2000	+5.000%	10	104	-47.619%
2025-06-25	4.0000	4.0000	4.0000	4.0000	-23.810%	1	96	-45.000%
2025-06-04	5.2500	5.2500	5.2500	5.2500	+6.491%	1	97	-58.095%
2025-05-27	4.9300	4.9300	4.9300	4.9300	+4.894%	1	98	-55.375%
2025-05-15	4.7000	4.7000	4.7000	4.7000	+6.818%	20	97	-53.191%
2025-05-08	4.4000	4.4000	4.4000	4.4000	-6.383%	1	77	-50.000%
2025-05-06	4.7000	4.7000	4.7000	4.7000	+108.889%	20	76	-53.191%
2025-04-15	2.2500	2.2500	2.2500	2.2500	+25.000%	1	76	-2.222%
2025-04-11	1.8000	1.8000	1.8000	1.8000	+20.000%	4	75	+22.222%
2025-04-10	1.5000	1.5000	1.5000	1.5000	-1.961%	5	75	+46.667%
2025-04-09	1.5300	1.5300	1.5300	1.5300	-15.000%	20	75	+43.791%
2025-04-08	1.8000	1.8000	1.8000	1.8000	-7.692%	5	72	+22.222%
2025-04-07	1.9500	1.9500	1.9500	1.9500	-6.250%	5	72	+12.821%
2025-04-02	2.2000	2.2000	2.0800	2.0800	-20.307%	2	67	+5.769%
2025-03-28	2.6100	2.6100	2.6100	2.6100	+4.400%	16	67	-15.709%
2025-03-27	2.5000	2.5000	2.5000	2.5000	-5.660%	1	59	-12.000%
2025-03-21	2.6500	2.6500	2.6500	2.6500	+6.000%	4	59	-16.981%
2025-03-19	2.5000	2.5000	2.5000	2.5000	-14.966%	3	57	-12.000%
2025-02-25	2.9400	2.9400	2.9400	2.9400	-26.683%	4	54	-25.170%
2025-02-20	4.0100	4.0100	4.0100	4.0100	+14.571%	4	58	-45.137%
2025-02-05	3.7000	3.7000	3.5000	3.5000	+11.111%	11	54	-37.143%
2025-02-04	3.1500	3.1500	3.1500	3.1500	+5.000%	3	53	-30.159%
2025-01-27	3.0000	3.0000	3.0000	3.0000	+31.004%	10	50	-26.667%
2025-01-15	2.2900	2.2900	2.2900	2.2900	-30.606%	10	40	-3.930%
2025-01-07	3.3000	3.3000	3.3000	3.3000	+1.852%	20	40	-33.333%
2025-01-02	3.2400	3.2400	3.2400	3.2400	+29.600%	13	40	-32.099%
2024-12-04	2.5000	2.5000	2.5000	2.5000	+4.167%	20	27	-12.000%
2024-11-26	2.4000	2.4000	2.4000	2.4000	-20.000%	1	7	-8.333%
2024-11-21	3.0000	3.0000	3.0000	3.0000	+26.582%	5	5	-26.667%
2024-10-09	2.3700	2.3700	2.3700	2.3700	0.000%	5	5	-7.173%