Dark

BMRN20270115C60
BMRN Jan 15 2027 60.00 Call (BMRN270115C00060000)
option OPRA

EOD

Jul 28, 2026

8.26+20.584%(+1.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	8.2600	8.2600	8.2600	8.2600	+20.584%	1	1,626	0.000%
2026-07-27	6.8500	6.8500	6.8500	6.8500	-0.725%	5	1,626	+20.584%
2026-07-24	6.9000	6.9000	6.9000	6.9000	+40.530%	1	1,623	+19.710%
2026-07-23	5.8500	5.9800	4.9100	4.9100	-19.508%	5	1,622	+68.228%
2026-07-22	6.1000	6.1000	6.1000	6.1000	-4.688%	20	1,617	+35.410%
2026-07-20	6.4000	6.4000	6.4000	6.4000	-7.781%	3	1,597	+29.063%
2026-07-17	7.4000	7.4000	6.9400	6.9400	+17.627%	2	1,597	+19.020%
2026-07-16	5.9000	5.9000	5.9000	5.9000	+2.253%	1	1,597	+40.000%
2026-07-14	5.9800	5.9800	5.7700	5.7700	-10.681%	12	1,597	+43.154%
2026-07-10	6.3800	6.5000	6.3800	6.4600	-10.278%	66	1,609	+27.864%
2026-07-09	7.2000	7.2000	7.2000	7.2000	+2.857%	1	1,670	+14.722%
2026-07-02	6.9000	7.0000	6.9000	7.0000	+13.821%	2	1,671	+18.000%
2026-07-01	6.1000	6.1500	5.7700	6.1500	+2.159%	29	1,671	+34.309%
2026-06-29	7.6300	7.6300	6.0200	6.0200	-22.122%	20	1,698	+37.209%
2026-06-26	6.9000	7.7300	6.8200	7.7300	+26.721%	29	1,718	+6.856%
2026-06-25	6.0700	6.1000	6.0700	6.1000	+8.929%	14	1,743	+35.410%
2026-06-24	5.6000	5.6000	5.6000	5.6000	+20.430%	1	1,756	+47.500%
2026-06-22	5.2000	5.2000	4.6500	4.6500	-12.264%	13	1,756	+77.634%
2026-06-17	5.2000	5.3000	5.2000	5.3000	+7.071%	2	1,766	+55.849%
2026-06-16	5.0000	5.0000	4.9500	4.9500	+2.697%	2	1,766	+66.869%
2026-06-15	5.0300	5.0300	4.8200	4.8200	-9.907%	7	1,765	+71.369%
2026-06-12	5.3500	5.3500	5.3500	5.3500	-20.741%	3	1,765	+54.393%
2026-06-10	6.7500	6.7500	6.7500	6.7500	-0.735%	1	1,768	+22.370%
2026-06-09	6.5000	6.8000	6.3400	6.8000	+16.838%	201	1,767	+21.471%
2026-06-08	5.7300	5.9300	4.9000	5.8200	-7.619%	112	1,865	+41.924%
2026-06-05	6.0000	6.3000	6.0000	6.3000	-1.716%	5	1,971	+31.111%
2026-06-04	6.3000	6.4100	6.3000	6.4100	+39.348%	3	1,971	+28.861%
2026-06-02	4.5000	4.6000	4.5000	4.6000	-25.806%	25	1,972	+79.565%
2026-05-29	4.1000	6.2000	4.1000	6.2000	+58.974%	25	1,967	+33.226%
2026-05-28	3.9000	3.9000	3.9000	3.9000	+10.795%	10	1,967	+111.795%
2026-05-27	3.5200	3.5200	3.5200	3.5200	-9.744%	11	1,962	+134.659%
2026-05-26	4.5000	4.5000	3.9000	3.9000	-4.878%	3	1,951	+111.795%
2026-05-21	3.4000	4.1000	3.4000	4.1000	+38.983%	8	1,949	+101.463%
2026-05-19	3.1000	3.1000	2.7500	2.9500	+1.375%	15	1,945	+180.000%
2026-05-18	3.0400	3.0400	2.8000	2.9100	-18.942%	12	1,928	+183.849%
2026-05-15	3.6000	3.7700	3.5900	3.5900	-10.250%	34	1,928	+130.084%
2026-05-14	4.0000	4.0000	4.0000	4.0000	-6.977%	2	1,922	+106.500%
2026-05-13	4.2000	4.3000	4.2000	4.3000	+28.358%	2	1,920	+92.093%
2026-05-12	3.3500	3.3500	3.3500	3.3500	-17.488%	7	1,920	+146.567%
2026-05-11	3.8900	4.0800	3.8300	4.0600	-8.559%	535	1,920	+103.448%
2026-05-08	4.5000	4.5000	4.4400	4.4400	-8.454%	2	1,385	+86.036%
2026-05-07	4.8500	4.8500	4.8500	4.8500	+4.301%	1	1,384	+70.309%
2026-05-06	4.6500	4.6500	3.9500	4.6500	+15.099%	506	1,384	+77.634%
2026-05-05	4.2500	4.2700	3.9000	4.0400	-22.308%	58	950	+104.455%
2026-05-04	5.1000	5.2000	5.1000	5.2000	+0.971%	4	927	+58.846%
2026-04-30	5.1500	5.1500	5.1500	5.1500	+8.421%	4	927	+60.388%
2026-04-27	4.7500	4.7500	4.7500	4.7500	+3.939%	1	927	+73.895%
2026-04-24	4.5000	4.5700	4.4000	4.5700	-0.652%	17	927	+80.744%
2026-04-23	4.6000	4.6000	4.6000	4.6000	-13.208%	1	922	+79.565%
2026-04-21	5.3000	5.3000	5.3000	5.3000	-5.357%	2	922	+55.849%
2026-04-20	5.8000	5.8000	5.6000	5.6000	+14.286%	7	920	+47.500%
2026-04-16	5.2000	5.2000	4.9000	4.9000	-10.909%	33	927	+68.571%
2026-04-15	5.5000	5.5000	5.5000	5.5000	+9.562%	1	918	+50.182%
2026-04-13	5.3500	5.5000	5.0200	5.0200	-27.246%	201	918	+64.542%
2026-04-08	6.9000	6.9000	6.9000	6.9000	+5.505%	1	913	+19.710%
2026-03-27	6.6100	6.6100	6.5400	6.5400	-1.949%	10	914	+26.300%
2026-03-23	6.6700	6.6700	6.6700	6.6700	+7.581%	1	916	+23.838%
2026-03-18	6.2000	6.2000	6.2000	6.2000	-34.043%	2	916	+33.226%
2026-03-12	9.4000	9.4000	9.4000	9.4000	-0.424%	1	918	-12.128%
2026-03-06	9.4400	9.4400	9.4400	9.4400	-18.268%	3	917	-12.500%
2026-02-24	11.5500	11.5500	11.5500	11.5500	-11.154%	20	917	-28.485%
2026-02-23	13.0000	13.0000	13.0000	13.0000	+15.044%	2	937	-36.462%
2026-02-19	11.3000	11.3000	11.3000	11.3000	+7.619%	1	937	-26.903%
2026-02-18	10.5000	10.5000	10.5000	10.5000	+28.049%	1	939	-21.333%
2026-02-09	8.2000	8.2000	8.2000	8.2000	+7.895%	1	940	+0.732%
2026-01-29	7.6000	7.6000	7.6000	7.6000	+0.662%	20	940	+8.684%
2026-01-27	7.5500	7.5500	7.5500	7.5500	-5.625%	11	920	+9.404%
2026-01-22	8.0000	8.0000	8.0000	8.0000	0.000%	3	909	+3.250%
2026-01-14	8.0000	8.0000	8.0000	8.0000	-3.614%	10	906	+3.250%
2026-01-12	8.3000	8.3000	8.3000	8.3000	-13.452%	2	906	-0.482%
2026-01-09	9.5900	9.5900	9.5900	9.5900	-11.286%	1	904	-13.869%
2026-01-07	10.8100	10.8100	10.8100	10.8100	+10.306%	1	904	-23.589%
2026-01-02	9.8000	9.8000	9.8000	9.8000	-1.010%	1	904	-15.714%
2025-12-22	10.3900	10.3900	9.9000	9.9000	-13.537%	2	905	-16.566%
2025-12-19	7.5100	13.0000	7.5100	11.4500	+98.785%	236	904	-27.860%
2025-12-18	4.4000	6.1600	4.4000	5.7600	-11.385%	23	751	+43.403%
2025-12-16	6.5000	6.5000	6.5000	6.5000	-9.722%	2	759	+27.077%
2025-12-10	7.2000	7.2000	7.2000	7.2000	+4.499%	1	757	+14.722%
2025-12-05	6.8900	6.8900	6.8900	6.8900	-18.171%	1	757	+19.884%
2025-12-01	8.3000	8.4200	8.3000	8.4200	+5.250%	2	757	-1.900%
2025-11-28	8.0000	8.0000	8.0000	8.0000	-1.356%	10	757	+3.250%
2025-11-21	8.1100	8.1100	8.1100	8.1100	-5.698%	40	757	+1.850%
2025-11-17	8.4000	8.6000	8.4000	8.6000	+7.500%	2	797	-3.953%
2025-11-05	6.8000	8.0000	6.8000	8.0000	-10.112%	8	798	+3.250%
2025-10-24	8.9000	8.9000	8.9000	8.9000	+7.229%	5	802	-7.191%
2025-10-22	8.3000	8.3000	8.3000	8.3000	0.000%	1	806	-0.482%
2025-10-21	8.3000	8.3000	8.3000	8.3000	+0.363%	29	807	-0.482%
2025-10-16	8.2200	8.2700	8.1000	8.2700	+14.861%	88	836	-0.121%
2025-10-13	7.2000	7.3500	7.2000	7.2000	0.000%	126	849	+14.722%
2025-10-10	7.2000	7.2000	7.2000	7.2000	-13.876%	1	881	+14.722%
2025-10-09	8.6000	8.6000	8.2000	8.3600	-0.476%	262	880	-1.196%
2025-10-08	8.4000	8.4000	8.4000	8.4000	-1.176%	2	715	-1.667%
2025-10-07	8.5500	8.5500	8.5000	8.5000	-5.556%	4	719	-2.824%
2025-10-06	8.8000	9.0000	8.6000	9.0000	+7.784%	37	719	-8.222%
2025-10-03	8.7000	8.7000	8.2000	8.3500	-1.765%	69	736	-1.078%
2025-10-02	8.1100	8.8000	8.1000	8.5000	+4.938%	436	740	-2.824%
2025-10-01	8.3000	8.3000	8.0800	8.1000	+8.000%	67	648	+1.975%
2025-09-30	7.2000	7.5000	7.2000	7.5000	-1.316%	3	647	+10.133%
2025-09-29	7.6500	7.7000	7.6000	7.6000	+5.556%	79	646	+8.684%
2025-09-26	7.2400	7.2400	7.2000	7.2000	+3.597%	2	648	+14.722%
2025-09-25	7.2000	7.2000	6.9000	6.9500	-0.714%	70	648	+18.849%
2025-09-23	7.3000	7.3000	7.0000	7.0000	-9.091%	2	583	+18.000%
2025-09-22	7.8200	7.8200	7.7000	7.7000	-1.408%	2	581	+7.273%
2025-09-18	7.8100	7.8100	7.8100	7.8100	+1.429%	1	581	+5.762%
2025-09-17	7.2000	7.7000	7.2000	7.7000	+5.479%	4	582	+7.273%
2025-09-16	7.4000	7.4000	7.3000	7.3000	0.000%	12	578	+13.151%
2025-09-12	7.9000	7.9000	7.3000	7.3000	-7.125%	4	566	+13.151%
2025-09-11	7.8600	7.8600	7.8600	7.8600	+4.800%	10	562	+5.089%
2025-09-10	7.8000	7.8000	7.4000	7.5000	-8.537%	41	552	+10.133%
2025-09-09	8.2000	8.2000	8.2000	8.2000	-5.747%	3	562	+0.732%
2025-09-04	9.9000	9.9000	8.7000	8.7000	-17.925%	6	561	-5.057%
2025-09-03	10.6000	10.6000	10.6000	10.6000	+1.923%	10	555	-22.075%
2025-09-02	10.4000	10.4000	10.4000	10.4000	+7.327%	10	565	-20.577%
2025-08-28	9.6900	9.6900	9.6900	9.6900	+5.902%	1	555	-14.757%
2025-08-26	9.1500	9.1500	9.1500	9.1500	-2.348%	10	554	-9.727%
2025-08-13	9.7100	9.7100	9.3200	9.3700	-29.549%	60	544	-11.846%
2025-08-05	12.0000	13.3000	12.0000	13.3000	+26.667%	325	484	-37.895%
2025-07-25	10.5000	10.5000	10.5000	10.5000	+3.448%	1	223	-21.333%
2025-07-14	10.1500	10.1500	10.1500	10.1500	-0.588%	10	222	-18.621%
2025-07-10	10.3200	10.3200	10.2100	10.2100	-6.330%	4	212	-19.099%
2025-07-09	10.9000	10.9000	10.9000	10.9000	+11.452%	1	212	-24.220%
2025-07-07	9.7800	9.7800	9.7800	9.7800	-0.811%	2	213	-15.542%
2025-07-02	9.6900	9.8600	9.6900	9.8600	+12.686%	10	211	-16.227%
2025-07-01	8.7000	8.7500	8.7000	8.7500	+5.422%	8	221	-5.600%
2025-06-30	8.3000	8.3000	8.3000	8.3000	-14.959%	1	213	-0.482%
2025-06-13	9.4000	9.7600	9.4000	9.7600	-1.414%	16	212	-15.369%
2025-06-06	9.8800	9.9000	9.8800	9.9000	-1.000%	20	220	-16.566%
2025-06-03	10.0000	10.0000	10.0000	10.0000	-7.834%	170	210	-17.400%
2025-05-27	10.8500	10.8500	10.8500	10.8500	+0.463%	16	351	-23.871%
2025-05-23	10.8000	10.8000	10.8000	10.8000	-28.000%	2	335	-23.519%
2025-04-29	15.0000	15.0000	15.0000	15.0000	+1.351%	60	335	-44.933%
2025-04-25	14.8000	14.8000	14.8000	14.8000	+13.846%	60	395	-44.189%
2025-04-15	13.0000	13.0000	13.0000	13.0000	+19.266%	5	365	-36.462%
2025-04-10	10.9000	10.9000	10.9000	10.9000	+6.968%	5	365	-24.220%
2025-04-09	10.0200	10.1900	10.0200	10.1900	-25.074%	150	360	-18.940%
2025-04-04	14.7000	14.8000	13.6000	13.6000	-33.659%	60	360	-39.265%
2025-02-21	20.5900	20.5900	20.5000	20.5000	+17.143%	640	330	-59.707%
2025-02-14	17.5000	17.5000	17.5000	17.5000	-13.793%	10	6	-52.800%
2024-09-24	20.3000	20.3000	20.3000	20.3000	-5.581%	5	6	-59.310%
2024-09-17	21.5000	21.5000	21.5000	21.5000	0.000%	1	1	-61.581%