Dark

BHVN20270115C15
BHVN Jan 15 2027 15.00 Call (BHVN270115C00015000)
option OPRA

EOD

Oct 1, 2026

2.20-33.131%(-1.09)148

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.2000	2.2000	2.2000	2.2000	-33.131%	148	4,253	0.000%
2026-09-22	3.2900	3.2900	3.2900	3.2900	+15.439%	1	4,253	-33.131%
2026-09-21	2.8500	2.8500	2.8500	2.8500	-13.110%	10	4,254	-22.807%
2026-09-18	2.5000	3.2800	2.5000	3.2800	+9.333%	2	4,254	-32.927%
2026-09-17	2.0000	3.0000	2.0000	3.0000	+41.509%	54	4,253	-26.667%
2026-09-16	2.1200	2.1200	2.1200	2.1200	+3.415%	1	4,283	+3.774%
2026-09-15	2.0500	2.0500	2.0500	2.0500	-12.766%	2	4,284	+7.317%
2026-09-11	2.5000	2.5000	2.3200	2.3500	-2.490%	6	4,284	-6.383%
2026-09-10	2.6000	2.6000	2.3500	2.4100	-36.074%	48	4,281	-8.714%
2026-09-09	3.7700	3.7700	3.7700	3.7700	-2.835%	2	4,325	-41.645%
2026-09-04	3.2000	3.8800	3.2000	3.8800	+2.105%	40	4,285	-43.299%
2026-08-31	3.8000	3.8000	3.8000	3.8000	-13.636%	4	4,285	-42.105%
2026-08-27	4.6000	4.6000	4.4000	4.4000	-25.424%	3	4,281	-50.000%
2026-08-26	5.9000	5.9000	5.9000	5.9000	+59.459%	2	4,280	-62.712%
2026-08-21	3.5400	3.7000	3.5400	3.7000	+5.714%	20	4,282	-40.541%
2026-08-20	3.3800	3.5000	3.3800	3.5000	-12.500%	112	4,277	-37.143%
2026-08-11	3.9000	4.0000	3.8500	4.0000	+8.108%	129	4,265	-45.000%
2026-08-06	3.7000	3.7000	3.7000	3.7000	+2.493%	1	4,386	-40.541%
2026-08-03	3.6100	3.6100	3.6100	3.6100	+6.490%	25	4,387	-39.058%
2026-07-30	3.3900	3.3900	3.3900	3.3900	-17.317%	10	4,362	-35.103%
2026-07-29	4.0200	4.3000	3.9000	4.1000	+3.275%	110	4,372	-46.341%
2026-07-28	4.1000	4.1000	3.9700	3.9700	-10.586%	3	4,289	-44.584%
2026-07-24	4.4400	4.4400	4.4400	4.4400	+5.714%	10	4,292	-50.450%
2026-07-16	4.6000	4.6000	4.2000	4.2000	-10.638%	27	4,292	-47.619%
2026-07-14	4.7000	4.7000	4.4000	4.7000	-12.963%	700	4,286	-53.191%
2026-07-13	5.3300	5.4000	5.3300	5.4000	+1.887%	35	4,986	-59.259%
2026-07-08	5.3000	5.3000	5.3000	5.3000	-5.861%	2	4,971	-58.491%
2026-07-07	5.5000	5.6300	5.5000	5.6300	+0.536%	10	4,973	-60.924%
2026-07-02	5.6000	5.6000	5.6000	5.6000	+7.486%	1	4,969	-60.714%
2026-07-01	4.9000	5.2100	4.9000	5.2100	+8.542%	7	4,969	-57.774%
2026-06-30	4.8000	4.8000	4.8000	4.8000	-1.031%	1	4,964	-54.167%
2026-06-29	4.8500	4.8500	4.8500	4.8500	-14.311%	2	4,965	-54.639%
2026-06-26	6.0000	6.0500	5.6600	5.6600	+8.846%	18	4,967	-61.131%
2026-06-23	5.3700	5.4000	5.0000	5.2000	+0.971%	37	4,976	-57.692%
2026-06-22	4.5800	5.4000	4.5800	5.1500	+14.444%	56	4,995	-57.282%
2026-06-18	4.5000	4.5000	4.5000	4.5000	+7.143%	1	4,973	-51.111%
2026-06-17	4.4200	4.4200	4.1500	4.2000	+50.000%	219	4,973	-47.619%
2026-06-15	2.8000	2.8000	2.8000	2.8000	+7.692%	10	4,766	-21.429%
2026-06-10	3.0000	3.1100	2.6000	2.6000	-5.455%	215	4,776	-15.385%
2026-06-09	2.6000	2.7500	2.6000	2.7500	-8.333%	17	4,976	-20.000%
2026-06-08	3.0000	3.0000	3.0000	3.0000	0.000%	700	4,993	-26.667%
2026-06-04	3.3000	3.3000	3.0000	3.0000	+5.263%	3	4,684	-26.667%
2026-06-01	2.4500	2.8500	2.4500	2.8500	-8.065%	20	4,681	-22.807%
2026-05-29	2.6500	3.1000	2.6500	3.1000	+31.915%	13	4,681	-29.032%
2026-05-28	2.4500	2.4500	2.3500	2.3500	+18.687%	5	4,669	-6.383%
2026-05-26	2.0300	2.3000	1.9000	1.9800	-3.883%	405	4,670	+11.111%
2026-05-22	2.0600	2.0600	2.0600	2.0600	+47.143%	2	4,949	+6.796%
2026-05-19	1.5000	1.5000	1.4000	1.4000	-12.500%	3	4,949	+57.143%
2026-05-18	1.6000	1.6000	1.6000	1.6000	-11.111%	1	4,947	+37.500%
2026-05-15	1.8000	1.8000	1.8000	1.8000	0.000%	3	4,947	+22.222%
2026-05-14	1.8000	1.8000	1.8000	1.8000	0.000%	2	4,947	+22.222%
2026-05-13	1.7500	1.8000	1.7500	1.8000	+1.695%	27	4,617	+22.222%
2026-05-12	1.6500	1.7900	1.6500	1.7700	-4.324%	305	4,617	+24.294%
2026-05-11	2.0000	2.0000	1.8500	1.8500	-13.953%	4	4,617	+18.919%
2026-05-08	2.1500	2.1500	2.1500	2.1500	+7.500%	3	4,617	+2.326%
2026-05-07	2.0000	2.0000	2.0000	2.0000	-2.439%	2	4,614	+10.000%
2026-05-05	2.0500	2.0500	2.0500	2.0500	+17.143%	10	4,614	+7.317%
2026-04-29	1.7500	1.7500	1.7500	1.7500	-24.569%	2	4,624	+25.714%
2026-04-24	2.3200	2.3200	2.3200	2.3200	-6.827%	15	4,624	-5.172%
2026-04-22	2.5300	2.5500	2.4900	2.4900	-4.231%	102	4,639	-11.647%
2026-04-20	2.1500	2.6000	2.1500	2.6000	-10.345%	17	4,599	-15.385%
2026-04-14	2.9000	2.9000	2.9000	2.9000	+18.367%	1	4,590	-24.138%
2026-04-13	2.4500	2.4500	2.4500	2.4500	+11.364%	122	4,591	-10.204%
2026-04-01	1.6200	2.2000	1.6200	2.2000	+10.000%	116	4,591	0.000%
2026-03-31	2.0000	2.0000	2.0000	2.0000	-9.910%	10	4,598	+10.000%
2026-03-24	2.2200	2.2200	2.2200	2.2200	+0.909%	2	4,588	-0.901%
2026-03-20	2.2000	2.2000	2.2000	2.2000	-15.385%	4	4,588	0.000%
2026-03-13	2.5800	2.6000	2.5800	2.6000	-16.129%	5	4,584	-15.385%
2026-03-12	2.8000	3.1000	2.8000	3.1000	+12.727%	3	4,583	-29.032%
2026-03-09	2.7500	2.7500	2.7500	2.7500	+1.852%	4	4,580	-20.000%
2026-03-06	2.7000	2.7000	2.7000	2.7000	-3.571%	1	4,576	-18.519%
2026-03-03	2.8000	2.8000	2.8000	2.8000	-20.000%	5	4,576	-21.429%
2026-03-02	3.7100	3.7100	2.8500	3.5000	+9.375%	184	4,579	-37.143%
2026-02-27	3.2300	3.2300	3.2000	3.2000	+6.667%	20	4,391	-31.250%
2026-02-25	3.0000	3.0000	3.0000	3.0000	0.000%	5	4,376	-26.667%
2026-02-19	3.0000	3.0000	3.0000	3.0000	-7.692%	12	4,376	-26.667%
2026-02-17	3.2500	3.2500	3.2500	3.2500	-11.924%	1	4,376	-32.308%
2026-02-11	3.8000	3.8000	3.6900	3.6900	-7.750%	5	4,376	-40.379%
2026-02-10	4.0000	4.0000	4.0000	4.0000	-3.846%	20	4,373	-45.000%
2026-02-09	3.4300	4.2000	3.4200	4.1600	+9.763%	42	4,353	-47.115%
2026-02-05	3.9000	3.9000	3.7700	3.7900	+13.134%	13	4,359	-41.953%
2026-02-03	3.3000	3.3500	3.3000	3.3500	-10.667%	5	4,348	-34.328%
2026-01-30	3.7500	3.7500	3.7500	3.7500	-8.537%	1	4,348	-41.333%
2026-01-29	4.1000	4.1000	4.1000	4.1000	0.000%	1	4,348	-46.341%
2026-01-27	4.1000	4.1000	4.1000	4.1000	-1.914%	1	4,348	-46.341%
2026-01-26	4.1800	4.1800	4.1800	4.1800	-19.615%	3	4,349	-47.368%
2026-01-23	5.0000	5.2000	5.0000	5.2000	+4.000%	26	4,351	-57.692%
2026-01-22	4.5000	5.0000	4.5000	5.0000	+11.111%	35	4,331	-56.000%
2026-01-21	4.4000	7.0000	4.4000	4.5000	+7.143%	46	4,320	-51.111%
2026-01-20	4.5000	4.5000	4.2000	4.2000	-12.500%	114	4,294	-47.619%
2026-01-16	4.1000	5.0000	4.1000	4.8000	+14.286%	1,062	3,138	-54.167%
2026-01-15	4.0000	4.2000	3.6100	4.2000	+20.000%	13	3,138	-47.619%
2026-01-14	3.5000	3.5000	3.5000	3.5000	-13.151%	1	3,136	-37.143%
2026-01-13	3.8500	4.0300	3.0000	4.0300	-9.234%	114	3,135	-45.409%
2026-01-12	3.5500	4.4400	3.5500	4.4400	+20.981%	15	3,021	-50.450%
2026-01-09	3.6500	3.6700	3.6500	3.6700	-8.250%	50	3,019	-40.054%
2026-01-08	4.0000	4.0000	4.0000	4.0000	-12.281%	2	2,969	-45.000%
2026-01-07	3.5000	4.5600	2.8000	4.5600	+54.576%	13	2,968	-51.754%
2026-01-05	2.9500	2.9500	2.9500	2.9500	+5.357%	18	2,975	-25.424%
2026-01-02	2.8000	2.8000	2.8000	2.8000	-26.316%	1	2,975	-21.429%
2025-12-26	3.5000	3.8000	3.4500	3.8000	+4.110%	24	2,975	-42.105%
2025-12-24	3.6500	3.6500	3.6500	3.6500	-1.084%	10	2,978	-39.726%
2025-12-23	3.6900	3.6900	3.6900	3.6900	-7.750%	5	2,978	-40.379%
2025-12-22	3.8600	4.0000	3.8600	4.0000	-2.439%	13	2,985	-45.000%
2025-12-19	4.1000	4.1000	4.1000	4.1000	0.000%	76	2,985	-46.341%
2025-12-18	4.0000	4.1000	4.0000	4.1000	+2.500%	4	2,983	-46.341%
2025-12-17	4.0000	4.2500	4.0000	4.0000	+7.239%	33	2,980	-45.000%
2025-12-16	3.7700	3.7900	3.7300	3.7300	-15.227%	35	3,009	-41.019%
2025-12-15	4.4000	4.4000	4.4000	4.4000	+0.228%	9	3,044	-50.000%
2025-12-12	3.9300	4.4200	3.9300	4.3900	-0.227%	128	3,035	-49.886%
2025-12-11	4.0000	4.5600	4.0000	4.4000	+12.821%	26	3,163	-50.000%
2025-12-10	3.9000	4.5000	3.9000	3.9000	+4.000%	7	3,149	-43.590%
2025-12-09	3.1700	3.7500	3.1700	3.7500	-1.832%	4	3,142	-41.333%
2025-12-08	3.5000	3.8600	3.4000	3.8200	+36.429%	18	3,141	-42.408%
2025-12-05	3.3000	3.3000	2.8000	2.8000	-14.894%	2	3,131	-21.429%
2025-11-28	3.5000	3.5000	3.0600	3.2900	+6.129%	11	3,130	-33.131%
2025-11-25	3.1000	3.1000	3.1000	3.1000	-8.012%	10	3,140	-29.032%
2025-11-24	3.3200	3.3700	3.3200	3.3700	+12.333%	13	3,134	-34.718%
2025-11-21	3.2500	3.2500	3.0000	3.0000	-15.014%	14	3,121	-26.667%
2025-11-20	3.2900	3.5300	3.1900	3.5300	+6.006%	145	3,131	-37.677%
2025-11-19	3.9300	3.9300	3.3300	3.3300	+0.909%	3	3,256	-33.934%
2025-11-18	3.2700	3.4500	3.0000	3.3000	+20.000%	28	3,253	-33.333%
2025-11-17	3.0000	3.0000	2.7500	2.7500	+7.843%	3	3,237	-20.000%
2025-11-13	2.5500	2.5500	2.5500	2.5500	+15.909%	8	3,234	-13.725%
2025-11-12	2.2000	2.2000	2.2000	2.2000	-25.424%	5	3,234	0.000%
2025-11-11	2.1000	3.2000	2.1000	2.9500	+18.952%	151	3,234	-25.424%
2025-11-10	2.0000	2.6100	2.0000	2.4800	-15.932%	4	3,101	-11.290%
2025-11-07	2.9500	2.9500	2.7400	2.9500	-6.940%	38	3,101	-25.424%
2025-11-06	3.0000	3.3500	3.0000	3.1700	+0.316%	257	3,101	-30.599%
2025-11-05	4.3000	4.3000	2.6600	3.1600	-60.202%	2,308	2,927	-30.380%
2025-11-04	7.9700	7.9700	7.9400	7.9400	-2.577%	20	710	-72.292%
2025-11-03	8.7100	8.7200	7.8400	8.1500	-20.098%	71	745	-73.006%
2025-10-30	9.9200	10.2000	9.9200	10.2000	+2.616%	15	745	-78.431%
2025-10-29	9.8300	11.6000	9.3200	9.9400	+3.542%	80	742	-77.867%
2025-10-28	9.4000	9.6000	9.4000	9.6000	-4.762%	2	736	-77.083%
2025-10-27	10.0700	10.0800	10.0700	10.0800	+25.529%	5	735	-78.175%
2025-10-24	8.2200	8.2200	8.0300	8.0300	-10.778%	2	735	-72.603%
2025-10-22	9.8700	9.8700	9.0000	9.0000	-14.204%	36	735	-75.556%
2025-10-21	10.1200	10.4900	10.1200	10.4900	-0.474%	2	709	-79.028%
2025-10-20	10.5400	10.5400	10.5400	10.5400	+24.000%	5	709	-79.127%
2025-10-17	8.5000	8.5000	8.5000	8.5000	-12.008%	2	704	-74.118%
2025-10-16	9.6700	9.6700	9.6600	9.6600	-4.356%	12	706	-77.226%
2025-10-15	10.7500	10.7500	10.1000	10.1000	+7.447%	6	718	-78.218%
2025-10-14	8.0800	9.4000	6.0000	9.4000	+16.770%	106	713	-76.596%
2025-10-13	8.7000	8.7000	7.4000	8.0500	-8.523%	104	618	-72.671%
2025-10-10	9.7000	9.7000	8.8000	8.8000	-6.878%	7	514	-75.000%
2025-10-09	9.1300	9.8000	9.0400	9.4500	+14.684%	56	514	-76.720%
2025-10-08	8.2400	8.2400	8.2400	8.2400	-3.059%	10	488	-73.301%
2025-10-07	8.5000	8.5000	8.5000	8.5000	+8.974%	2	476	-74.118%
2025-10-02	7.8600	7.8800	6.1000	7.8000	+24.601%	100	476	-71.795%
2025-09-25	6.2600	6.2600	6.2600	6.2600	-5.152%	2	376	-64.856%
2025-09-24	6.6000	6.6000	6.6000	6.6000	-5.714%	1	374	-66.667%
2025-09-23	7.0000	7.0000	7.0000	7.0000	-0.709%	1	374	-68.571%
2025-09-22	7.0900	7.2000	7.0500	7.0500	-4.472%	6	374	-68.794%
2025-09-19	8.2000	8.2000	7.3800	7.3800	-0.135%	2	370	-70.190%
2025-09-18	7.9500	7.9500	7.3900	7.3900	+2.072%	20	370	-70.230%
2025-09-17	7.2400	7.2400	7.2400	7.2400	+11.385%	1	356	-69.613%
2025-09-16	6.5000	6.5000	6.5000	6.5000	+3.175%	2	356	-66.154%
2025-09-15	6.3000	6.3000	6.3000	6.3000	+0.800%	3	356	-65.079%
2025-09-12	6.2500	6.2500	6.2500	6.2500	-0.319%	4	356	-64.800%
2025-09-11	6.2700	6.2700	6.2700	6.2700	-21.625%	1	352	-64.912%
2025-09-05	8.2000	8.2000	8.0000	8.0000	+3.093%	9	351	-72.500%
2025-09-04	8.0000	8.0000	7.7600	7.7600	-4.198%	2	342	-71.649%
2025-09-03	8.1000	8.1000	8.1000	8.1000	+1.250%	1	340	-72.840%
2025-09-02	8.0000	8.0000	8.0000	8.0000	+8.108%	1	341	-72.500%
2025-08-29	7.8000	7.8000	7.4000	7.4000	-3.896%	13	327	-70.270%
2025-08-26	7.4400	7.7000	7.4400	7.7000	-3.750%	5	327	-71.429%
2025-08-25	8.0000	8.0000	8.0000	8.0000	+1.266%	2	326	-72.500%
2025-08-18	7.9000	7.9000	7.9000	7.9000	+25.596%	1	324	-72.152%
2025-08-11	5.5000	6.2900	5.5000	6.2900	-13.241%	31	324	-65.024%
2025-08-07	7.2500	7.2500	7.2500	7.2500	+4.618%	1	324	-69.655%
2025-08-06	6.9300	6.9300	6.9300	6.9300	+11.774%	2	324	-68.254%
2025-07-30	6.2000	6.2000	6.2000	6.2000	+15.028%	10	322	-64.516%
2025-07-29	5.4500	5.4500	5.3900	5.3900	-0.185%	20	332	-59.184%
2025-07-25	5.4000	5.7000	5.4000	5.4000	-3.571%	22	312	-59.259%
2025-07-24	5.6000	5.6100	5.6000	5.6000	-3.780%	30	311	-60.714%
2025-07-23	5.8200	5.8200	5.8200	5.8200	-6.129%	10	341	-62.199%
2025-07-18	6.2000	6.2000	6.2000	6.2000	+12.727%	10	341	-64.516%
2025-07-16	5.3300	5.5000	5.3300	5.5000	-8.333%	11	341	-60.000%
2025-07-15	6.0000	6.0000	6.0000	6.0000	-3.226%	10	340	-63.333%
2025-07-14	6.2000	6.2000	6.2000	6.2000	0.000%	20	340	-64.516%
2025-07-11	6.2000	6.2000	6.2000	6.2000	-7.463%	10	320	-64.516%
2025-07-10	6.7000	6.7000	6.7000	6.7000	+11.667%	1	310	-67.164%
2025-07-09	5.6000	6.0000	5.6000	6.0000	-18.919%	100	309	-63.333%
2025-07-03	7.4000	7.4500	7.4000	7.4000	+14.729%	50	347	-70.270%
2025-07-02	6.5800	6.7100	6.4100	6.4500	+2.381%	20	347	-65.891%
2025-07-01	6.2000	6.4000	6.2000	6.3000	-2.022%	120	327	-65.079%
2025-06-27	6.4300	6.4700	6.4300	6.4300	-1.077%	70	221	-65.785%
2025-06-26	6.4200	6.5000	6.4200	6.5000	+3.503%	20	196	-66.154%
2025-06-25	6.3000	6.4500	6.2800	6.2800	-9.249%	40	196	-64.968%
2025-06-24	6.9200	6.9200	6.9200	6.9200	+3.284%	10	196	-68.208%
2025-06-23	6.2500	6.7000	6.2500	6.7000	+3.077%	14	196	-67.164%
2025-06-18	6.9000	6.9000	6.5000	6.5000	-4.412%	11	193	-66.154%
2025-06-17	6.8000	6.8000	6.8000	6.8000	-3.272%	10	193	-67.647%
2025-06-13	7.0300	7.0300	7.0300	7.0300	-6.267%	20	193	-68.706%
2025-06-12	7.6000	7.6000	7.5000	7.5000	-9.639%	25	193	-70.667%
2025-06-10	8.3000	8.3000	8.3000	8.3000	-9.783%	1	188	-73.494%
2025-06-09	9.2000	9.2000	9.2000	9.2000	+4.545%	2	189	-76.087%
2025-06-06	8.8000	8.8000	8.8000	8.8000	+10.000%	20	187	-75.000%
2025-06-04	7.7000	8.0000	7.4200	8.0000	-13.514%	32	177	-72.500%
2025-06-03	9.2500	9.2500	9.2500	9.2500	+18.590%	1	176	-76.216%
2025-06-02	6.7000	7.8000	6.7000	7.8000	+6.849%	51	175	-71.795%
2025-05-30	7.2000	7.3000	6.8400	7.3000	+4.286%	204	174	-69.863%
2025-05-29	7.4500	7.4500	7.0000	7.0000	-13.580%	70	82	-68.571%
2025-05-15	8.1000	8.1000	8.1000	8.1000	-18.099%	1	12	-72.840%
2025-05-13	9.8900	9.8900	9.8900	9.8900	-17.583%	6	11	-77.755%
2025-04-29	12.0000	12.0000	12.0000	12.0000	+53.846%	3	5	-81.667%
2025-04-08	7.8000	7.8000	7.8000	7.8000	-45.833%	1	2	-71.795%
2025-03-31	14.4000	14.4000	14.4000	14.4000	0.000%	1	1	-84.722%