Dark

BCRX20270115P7
BCRX Jan 15 2027 7.00 Put (BCRX270115P00007000)
option OPRA

EOD

Sep 23, 2026

0.3900+30.000%(+0.0900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.3700	0.3900	0.3700	0.3900	+30.000%	2	174	0.000%
2026-09-22	0.3000	0.3000	0.3000	0.3000	-18.919%	4	172	+30.000%
2026-09-21	0.3500	0.3700	0.3500	0.3700	-2.632%	80	172	+5.405%
2026-09-08	0.4100	0.4100	0.3800	0.3800	+5.556%	35	233	+2.632%
2026-09-01	0.3500	0.3600	0.3500	0.3600	-10.000%	3	215	+8.333%
2026-08-14	0.3900	0.4000	0.3900	0.4000	-14.894%	3	215	-2.500%
2026-08-07	0.4500	0.5400	0.4500	0.4700	+4.444%	8	217	-17.021%
2026-08-06	0.4500	0.4500	0.4500	0.4500	-4.255%	9	216	-13.333%
2026-08-05	0.4700	0.4700	0.4700	0.4700	-16.071%	1	208	-17.021%
2026-08-04	0.5600	0.5600	0.5600	0.5600	-3.448%	1	208	-30.357%
2026-07-23	0.5800	0.5800	0.5800	0.5800	0.000%	1	208	-32.759%
2026-07-15	0.5500	0.5800	0.5500	0.5800	+13.725%	2	209	-32.759%
2026-06-30	0.5100	0.5100	0.5100	0.5100	+2.000%	1	208	-23.529%
2026-06-25	0.3900	0.5000	0.3900	0.5000	0.000%	9	207	-22.000%
2026-06-24	0.5500	0.5500	0.5000	0.5000	-28.571%	3	200	-22.000%
2026-05-19	0.7000	0.7000	0.7000	0.7000	+14.754%	1	201	-44.286%
2026-05-05	0.6000	0.6100	0.6000	0.6100	-16.438%	2	200	-36.066%
2026-04-27	0.7300	0.7300	0.7300	0.7300	+4.286%	10	202	-46.575%
2026-04-23	0.7000	0.7000	0.7000	0.7000	+11.111%	1	205	-44.286%
2026-04-17	0.6300	0.6300	0.6300	0.6300	+1.613%	1	204	-38.095%
2026-04-15	0.6200	0.6300	0.6200	0.6200	+55.000%	10	203	-37.097%
2026-04-14	0.4000	0.4000	0.4000	0.4000	-42.857%	5	193	-2.500%
2026-04-13	0.6600	0.7000	0.6600	0.7000	+7.692%	3	188	-44.286%
2026-04-09	0.6000	0.6500	0.5500	0.6500	-9.722%	3	188	-40.000%
2026-04-07	0.7200	0.7200	0.7200	0.7200	+9.091%	1	185	-45.833%
2026-04-06	0.6600	0.6600	0.6600	0.6600	+1.538%	1	185	-40.909%
2026-03-25	0.6500	0.6500	0.6500	0.6500	+4.839%	2	184	-40.000%
2026-03-20	0.6200	0.6200	0.6200	0.6200	-11.429%	3	182	-37.097%
2026-03-17	0.7000	0.7000	0.7000	0.7000	-12.500%	2	183	-44.286%
2026-03-04	0.8000	0.8000	0.8000	0.8000	-6.977%	1	181	-51.250%
2026-03-03	0.8600	0.8600	0.8600	0.8600	-4.444%	1	181	-54.651%
2026-02-27	0.9000	0.9000	0.9000	0.9000	-21.739%	4	180	-56.667%
2026-02-23	1.1500	1.1500	1.1500	1.1500	-11.538%	1	184	-66.087%
2026-02-18	1.3000	1.3000	1.3000	1.3000	-11.565%	1	183	-70.000%
2026-01-26	1.4700	1.4700	1.4700	1.4700	-0.676%	1	182	-73.469%
2026-01-23	1.4800	1.4800	1.4800	1.4800	-10.303%	1	181	-73.649%
2026-01-20	1.5000	1.6500	1.5000	1.6500	+10.000%	4	180	-76.364%
2026-01-13	1.5000	1.5000	1.5000	1.5000	+25.000%	2	177	-74.000%
2026-01-05	1.2000	1.2000	1.2000	1.2000	-10.448%	10	175	-67.500%
2025-11-11	1.3400	1.3400	1.3400	1.3400	-25.556%	3	175	-70.896%
2025-10-14	1.6600	1.8000	1.6600	1.8000	+65.138%	4	174	-78.333%
2025-09-17	1.0900	1.0900	1.0900	1.0900	+9.000%	10	171	-64.220%
2025-08-20	1.0000	1.0000	1.0000	1.0000	0.000%	40	175	-61.000%
2025-08-18	1.0000	1.0000	1.0000	1.0000	+11.111%	10	135	-61.000%
2025-07-08	0.9000	0.9000	0.9000	0.9000	+21.622%	10	125	-56.667%
2025-06-03	0.7400	0.7400	0.7400	0.7400	+5.714%	30	115	-47.297%
2025-05-30	0.6500	0.7000	0.6500	0.7000	-2.778%	100	85	-44.286%
2025-05-19	0.7200	0.7200	0.7200	0.7200	-2.703%	4	35	-45.833%
2025-05-12	0.7400	0.7400	0.7400	0.7400	-58.659%	10	31	-47.297%
2025-04-09	1.9500	1.9500	1.7900	1.7900	-8.205%	2	27	-78.212%
2025-04-07	1.9500	1.9500	1.9500	1.9500	+34.483%	1	25	-80.000%
2025-04-02	1.4500	1.4500	1.4500	1.4500	-6.452%	1	23	-73.103%
2025-04-01	1.5500	1.5500	1.5500	1.5500	+14.815%	1	23	-74.839%
2025-03-27	1.3500	1.3500	1.3500	1.3500	+3.846%	1	22	-71.111%
2025-03-21	1.3000	1.3000	1.3000	1.3000	-16.129%	12	21	-70.000%
2025-03-11	1.5000	1.5500	1.5000	1.5500	+6.897%	2	27	-74.839%
2025-03-10	1.4500	1.4500	1.4500	1.4500	+3.571%	2	25	-73.103%
2025-03-06	1.4000	1.4000	1.4000	1.4000	+44.330%	1	23	-72.143%
2025-02-18	0.9700	0.9700	0.9700	0.9700	-15.652%	1	23	-59.794%
2025-02-13	1.1500	1.1500	1.1500	1.1500	+4.545%	1	21	-66.087%
2025-02-12	1.0500	1.1000	1.0500	1.1000	-7.563%	5	21	-64.545%
2025-02-07	1.1900	1.1900	1.1900	1.1900	-16.783%	4	16	-67.227%
2025-01-29	1.4300	1.4300	1.4300	1.4300	+5.926%	1	18	-72.727%
2025-01-24	1.3200	1.3500	1.3200	1.3500	-11.184%	10	18	-71.111%
2025-01-23	1.5200	1.5200	1.5200	1.5200	+7.042%	1	14	-74.342%
2025-01-21	1.4200	1.4200	1.4200	1.4200	-16.471%	1	14	-72.535%
2025-01-16	1.7000	1.7000	1.7000	1.7000	+13.333%	1	14	-77.059%
2025-01-15	1.5000	1.5000	1.5000	1.5000	-9.091%	3	14	-74.000%
2025-01-06	1.6500	1.6500	1.6500	1.6500	-5.714%	2	11	-76.364%
2024-12-31	1.7500	1.7500	1.7500	1.7500	+4.167%	1	11	-77.714%
2024-12-30	1.6800	1.6800	1.6800	1.6800	+4.348%	1	11	-76.786%
2024-12-26	1.6800	1.6800	1.6100	1.6100	+0.625%	5	12	-75.776%
2024-12-24	1.6700	1.6700	1.6000	1.6000	-7.514%	3	10	-75.625%
2024-12-09	1.7300	1.7300	1.7300	1.7300	+5.488%	1	10	-77.457%
2024-12-06	1.6400	1.6400	1.6400	1.6400	-8.889%	2	10	-76.220%
2024-12-02	1.8000	1.8000	1.8000	1.8000	+6.509%	2	10	-78.333%
2024-11-14	1.6900	1.6900	1.6900	1.6900	-8.649%	2	8	-76.923%
2024-11-04	1.8500	1.8500	1.8500	1.8500	+5.714%	1	6	-78.919%
2024-10-30	1.7500	1.7500	1.7500	1.7500	-12.500%	2	5	-77.714%
2024-10-22	2.0000	2.0000	2.0000	2.0000	+9.290%	1	5	-80.500%
2024-10-16	1.8300	1.8300	1.8300	1.8300	-19.737%	1	5	-78.689%
2024-10-08	2.2000	2.2800	2.2000	2.2800	+14.000%	3	6	-82.895%
2024-10-07	2.0000	2.0000	2.0000	2.0000	+2.564%	2	7	-80.500%
2024-10-03	1.9500	1.9500	1.9500	1.9500	+5.405%	1	7	-80.000%
2024-10-02	1.8500	1.8500	1.8500	1.8500	+8.824%	1	7	-78.919%
2024-09-26	1.7000	1.7000	1.7000	1.7000	+13.333%	4	6	-77.059%
2024-09-20	1.5000	1.5000	1.5000	1.5000	0.000%	4	2	-74.000%