Dark

BMRN20270115C50
BMRN Jan 15 2027 50.00 Call (BMRN270115C00050000)
option OPRA

EOD

Jul 24, 2026

12.60+0.800%(+0.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	12.6000	12.6000	12.6000	12.6000	+0.800%	5	225	0.000%
2026-07-20	12.5000	12.5000	12.5000	12.5000	+7.759%	5	227	+0.800%
2026-06-05	11.9000	11.9000	11.6000	11.6000	+17.172%	4	223	+8.621%
2026-06-03	9.9000	9.9000	9.9000	9.9000	+4.211%	4	221	+27.273%
2026-06-02	9.5000	9.5000	9.5000	9.5000	-4.040%	2	225	+32.632%
2026-05-29	9.9000	9.9000	9.9000	9.9000	+14.451%	1	223	+27.273%
2026-05-28	8.6500	8.6500	8.6500	8.6500	-11.735%	1	224	+45.665%
2026-05-22	9.8000	9.8000	9.8000	9.8000	+13.295%	1	226	+28.571%
2026-05-21	8.6500	8.6500	8.6500	8.6500	+31.061%	1	226	+45.665%
2026-05-19	6.6500	6.6500	6.6000	6.6000	0.000%	2	226	+90.909%
2026-05-18	7.0000	7.0000	6.6000	6.6000	-42.609%	3	223	+90.909%
2026-04-06	11.5000	11.5000	11.5000	11.5000	-3.361%	1	223	+9.565%
2026-03-26	11.9000	11.9000	11.9000	11.9000	-4.032%	4	223	+5.882%
2026-03-16	12.4000	12.4000	12.4000	12.4000	-17.333%	1	227	+1.613%
2026-03-11	15.0000	15.0000	15.0000	15.0000	-3.226%	1	226	-16.000%
2026-03-05	15.7000	15.7000	15.5000	15.5000	-19.689%	2	226	-18.710%
2026-02-23	19.0100	19.3000	19.0100	19.3000	+37.857%	3	224	-34.715%
2026-02-12	14.0000	14.0000	14.0000	14.0000	+2.564%	1	222	-10.000%
2026-02-03	13.5000	13.6500	13.5000	13.6500	+6.226%	5	222	-7.692%
2026-01-28	12.8500	12.8500	12.8500	12.8500	+3.213%	1	217	-1.946%
2026-01-27	12.4500	12.4500	12.4500	12.4500	-2.582%	11	216	+1.205%
2026-01-23	12.7800	12.7800	12.7800	12.7800	-8.714%	1	205	-1.408%
2026-01-22	14.0000	14.1000	13.4000	14.0000	+12.000%	5	204	-10.000%
2026-01-20	12.2500	12.5000	12.2500	12.5000	+8.696%	2	205	+0.800%
2026-01-16	12.0000	12.0000	11.5000	11.5000	0.000%	5	201	+9.565%
2026-01-13	12.2000	12.3100	11.5000	11.5000	-17.266%	16	201	+9.565%
2026-01-12	13.9000	13.9000	13.9000	13.9000	-11.352%	40	191	-9.353%
2026-01-09	15.6800	15.6800	15.6800	15.6800	+5.946%	1	190	-19.643%
2026-01-06	14.8000	14.8000	14.8000	14.8000	-1.987%	9	190	-14.865%
2025-12-30	15.0000	15.1000	15.0000	15.1000	-11.748%	3	190	-16.556%
2025-12-23	17.1100	17.1100	17.1100	17.1100	-4.944%	5	190	-26.359%
2025-12-19	18.2000	18.2000	17.0000	18.0000	+63.636%	80	190	-30.000%
2025-12-16	10.0000	11.0000	10.0000	11.0000	+7.843%	4	204	+14.545%
2025-12-15	10.2000	10.2000	10.2000	10.2000	-14.573%	1	202	+23.529%
2025-12-04	11.9400	11.9400	11.9400	11.9400	+0.590%	4	201	+5.528%
2025-12-03	12.0000	12.0000	11.8700	11.8700	-8.833%	13	205	+6.150%
2025-11-26	13.2500	13.5000	13.0200	13.0200	-4.053%	7	214	-3.226%
2025-11-25	13.5700	13.5700	13.5700	13.5700	+18.000%	5	214	-7.148%
2025-11-21	11.7000	11.7000	11.5000	11.5000	-1.709%	4	219	+9.565%
2025-11-20	11.7000	11.7000	11.7000	11.7000	-6.400%	3	217	+7.692%
2025-11-19	12.5000	12.5000	12.5000	12.5000	0.000%	1	214	+0.800%
2025-11-14	12.5000	12.5000	12.5000	12.5000	+3.306%	5	214	+0.800%
2025-11-12	12.7100	12.7100	12.1000	12.1000	+7.556%	9	225	+4.132%
2025-11-10	11.1000	11.2500	11.1000	11.2500	+7.143%	10	225	+12.000%
2025-11-07	10.5000	10.5000	10.5000	10.5000	-11.392%	5	235	+20.000%
2025-11-05	11.2000	11.8500	11.2000	11.8500	+3.675%	7	230	+6.329%
2025-11-04	11.4300	11.4300	11.4300	11.4300	-19.507%	22	237	+10.236%
2025-10-28	14.2000	14.2000	14.2000	14.2000	+15.447%	1	259	-11.268%
2025-10-27	12.8000	12.8000	12.3000	12.3000	-1.600%	2	258	+2.439%
2025-10-22	12.5000	12.5000	12.5000	12.5000	-1.575%	2	258	+0.800%
2025-10-21	12.7000	12.7000	12.7000	12.7000	+10.435%	1	260	-0.787%
2025-10-20	12.2000	12.2000	11.5000	11.5000	-3.361%	20	261	+9.565%
2025-10-14	11.7200	11.9000	11.7200	11.9000	+3.478%	2	249	+5.882%
2025-10-13	11.5000	11.5000	11.5000	11.5000	-0.433%	1	249	+9.565%
2025-10-10	11.3000	12.0000	11.3000	11.5500	-14.126%	9	248	+9.091%
2025-10-08	13.4500	13.4500	13.4500	13.4500	+1.894%	1	241	-6.320%
2025-10-07	13.4800	13.6000	13.2000	13.2000	+2.326%	24	245	-4.545%
2025-10-01	12.9000	12.9000	12.9000	12.9000	+4.032%	2	245	-2.326%
2025-09-30	12.4000	12.4000	12.4000	12.4000	+5.892%	1	243	+1.613%
2025-09-25	11.7100	11.7100	11.7100	11.7100	-1.597%	1	242	+7.600%
2025-09-24	11.7500	11.9000	11.7500	11.9000	+2.586%	2	241	+5.882%
2025-09-23	12.0000	12.0000	11.6000	11.6000	-4.918%	3	239	+8.621%
2025-09-22	12.2000	12.2000	12.2000	12.2000	-6.154%	2	236	+3.279%
2025-09-19	13.0000	13.0000	13.0000	13.0000	+7.438%	1	234	-3.077%
2025-09-17	12.1000	12.1000	12.1000	12.1000	-0.820%	2	235	+4.132%
2025-09-16	12.0400	12.2000	12.0400	12.2000	+6.087%	18	237	+3.279%
2025-09-15	11.6000	11.6000	11.5000	11.5000	-7.258%	54	219	+9.565%
2025-09-12	12.4000	12.4000	12.4000	12.4000	0.000%	10	185	+1.613%
2025-09-10	12.7500	12.7500	12.4000	12.4000	-4.173%	3	175	+1.613%
2025-09-09	13.2000	13.2000	12.9400	12.9400	-4.502%	3	174	-2.628%
2025-09-08	14.0000	14.0000	13.5500	13.5500	-7.192%	11	171	-7.011%
2025-09-05	14.6000	14.6000	14.6000	14.6000	+4.286%	2	160	-13.699%
2025-09-04	13.9000	14.0000	13.9000	14.0000	-10.828%	4	162	-10.000%
2025-08-29	15.1000	15.7000	15.0100	15.7000	+6.081%	26	134	-19.745%
2025-08-28	14.8500	14.8500	14.8000	14.8000	-5.732%	2	134	-14.865%
2025-08-27	15.7000	15.7000	15.7000	15.7000	+7.682%	13	132	-19.745%
2025-08-26	15.0500	15.0500	14.5800	14.5800	-4.706%	3	119	-13.580%
2025-08-20	15.3000	15.3000	15.3000	15.3000	+7.746%	1	118	-17.647%
2025-08-11	14.2000	14.2000	14.2000	14.2000	-13.415%	1	118	-11.268%
2025-08-07	16.5000	16.5500	16.3000	16.4000	-17.172%	100	119	-23.171%
2025-08-05	19.9000	19.9000	19.8000	19.8000	+23.750%	77	215	-36.364%
2025-07-25	16.0000	16.0000	16.0000	16.0000	+4.575%	5	292	-21.250%
2025-07-08	15.8200	15.8200	15.3000	15.3000	0.000%	15	287	-17.647%
2025-07-07	15.2000	15.3000	14.6000	15.3000	+1.325%	196	272	-17.647%
2025-07-03	15.1000	15.1000	15.1000	15.1000	+7.857%	1	79	-16.556%
2025-07-01	13.8000	14.5000	13.8000	14.0000	+6.222%	14	79	-10.000%
2025-06-30	13.1800	13.1800	13.1800	13.1800	+2.969%	4	67	-4.401%
2025-06-26	12.7900	12.8000	12.7900	12.8000	-2.215%	20	63	-1.563%
2025-06-24	12.5000	13.2000	12.5000	13.0900	+0.770%	25	53	-3.743%
2025-06-23	13.2000	13.6500	12.8800	12.9900	-15.209%	17	32	-3.002%
2025-06-09	15.3200	15.3200	15.3200	15.3200	+1.457%	1	18	-17.755%
2025-06-06	15.1000	15.1000	15.1000	15.1000	-11.696%	2	17	-16.556%
2025-05-13	17.1000	17.2000	17.1000	17.1000	-16.788%	25	17	-26.316%
2025-05-01	20.5500	20.5500	20.5500	20.5500	-0.725%	1	25	-38.686%
2025-04-30	20.7000	20.7000	20.7000	20.7000	+21.194%	1	25	-39.130%
2025-04-07	17.0800	17.0800	17.0800	17.0800	-17.168%	5	20	-26.230%
2025-04-04	20.5100	20.6200	20.5100	20.6200	-22.189%	20	20	-38.894%
2025-02-20	26.5000	26.5000	26.5000	26.5000	+21.005%	1	11	-52.453%
2025-02-11	21.9000	21.9000	21.9000	21.9000	-10.612%	10	11	-42.466%
2024-11-06	24.5000	24.5000	24.5000	24.5000	0.000%	1	1	-48.571%