Dark

BMRN20270115C65
BMRN Jan 15 2027 65.00 Call (BMRN270115C00065000)
option OPRA

EOD

Sep 14, 2026

7.00+6.061%(+0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	7.0000	7.0000	7.0000	7.0000	+6.061%	1	314	0.000%
2026-09-11	6.6000	6.6000	6.6000	6.6000	-1.493%	4	315	+6.061%
2026-09-10	6.1000	6.7000	6.1000	6.7000	+7.200%	5	315	+4.478%
2026-09-08	6.2500	6.2500	6.2500	6.2500	-10.714%	1	311	+12.000%
2026-09-04	7.0000	7.0000	7.0000	7.0000	-9.091%	3	311	0.000%
2026-09-02	7.7000	7.7000	7.7000	7.7000	+12.245%	1	311	-9.091%
2026-09-01	6.9100	6.9100	6.8000	6.8600	-2.000%	10	310	+2.041%
2026-08-31	7.0000	7.0000	7.0000	7.0000	0.000%	1	309	0.000%
2026-08-26	7.0000	7.0000	7.0000	7.0000	-9.091%	1	308	0.000%
2026-08-25	6.9000	7.7000	6.9000	7.7000	+16.667%	2	309	-9.091%
2026-08-24	7.7000	7.7000	6.6000	6.6000	-23.963%	7	309	+6.061%
2026-08-21	8.8000	8.8000	8.6800	8.6800	-3.876%	2	304	-19.355%
2026-08-20	8.8000	9.2000	8.5000	9.0300	-3.936%	16	304	-22.481%
2026-08-19	9.0000	9.4000	9.0000	9.4000	+6.818%	3	303	-25.532%
2026-08-18	7.9000	8.8000	7.9000	8.8000	+2.326%	2	302	-20.455%
2026-08-17	8.1000	8.6000	8.1000	8.6000	-3.044%	2	302	-18.605%
2026-08-14	8.8700	8.8700	8.8700	8.8700	-9.490%	1	303	-21.082%
2026-08-13	9.8000	9.8000	9.8000	9.8000	-11.712%	1	303	-28.571%
2026-08-12	9.4000	11.1000	9.4000	11.1000	+6.731%	14	303	-36.937%
2026-08-11	10.0000	10.4000	10.0000	10.4000	+7.216%	6	312	-32.692%
2026-08-10	6.2000	9.7000	6.2000	9.7000	+42.647%	393	308	-27.835%
2026-08-07	7.0400	7.0400	6.2000	6.8000	+25.926%	10	431	+2.941%
2026-08-06	4.8000	5.4000	4.8000	5.4000	0.000%	211	431	+29.630%
2026-08-05	5.3000	5.4000	5.3000	5.4000	+8.000%	7	432	+29.630%
2026-08-04	4.5000	5.0000	4.5000	5.0000	0.000%	2	432	+40.000%
2026-08-03	5.0000	5.0000	5.0000	5.0000	+8.460%	2	431	+40.000%
2026-07-31	4.7000	4.7000	4.6100	4.6100	-11.346%	14	432	+51.844%
2026-07-30	5.3200	5.3200	5.0000	5.2000	-18.750%	3	445	+34.615%
2026-07-28	4.8000	6.4000	4.8000	6.4000	+19.626%	3	446	+9.375%
2026-07-27	4.0000	5.4000	4.0000	5.3500	+16.304%	12	444	+30.841%
2026-07-24	4.4300	4.6000	3.9000	4.6000	+15.000%	7	446	+52.174%
2026-07-23	3.9000	4.0000	3.9000	4.0000	-18.367%	3	446	+75.000%
2026-07-22	4.5000	4.9000	4.5000	4.9000	0.000%	2	446	+42.857%
2026-07-21	4.3000	4.9000	4.3000	4.9000	-2.000%	3	445	+42.857%
2026-07-20	4.4000	5.0000	4.4000	5.0000	+0.200%	3	444	+40.000%
2026-07-17	4.7200	5.4000	4.7200	4.9900	+12.387%	3	446	+40.281%
2026-07-16	4.3000	4.4400	3.6000	4.4400	-5.532%	302	446	+57.658%
2026-07-15	4.2000	4.7000	4.2000	4.7000	+8.046%	2	746	+48.936%
2026-07-14	3.6000	4.3500	3.6000	4.3500	+0.462%	3	746	+60.920%
2026-07-13	4.0600	4.3300	4.0600	4.3300	-0.688%	402	747	+61.663%
2026-07-10	4.2000	4.7000	4.2000	4.3600	-11.020%	3	1,146	+60.550%
2026-07-09	5.1100	5.1100	4.9000	4.9000	+1.660%	2	1,146	+42.857%
2026-07-08	4.8200	4.8200	4.8200	4.8200	-9.057%	1	1,146	+45.228%
2026-07-07	4.4000	5.3000	4.4000	5.3000	+20.455%	9	1,146	+32.075%
2026-07-06	4.0000	4.4000	4.0000	4.4000	-7.368%	2	1,148	+59.091%
2026-07-02	4.2000	5.0000	3.7000	4.7500	+13.095%	47	1,184	+47.368%
2026-07-01	3.9300	4.2000	3.9300	4.2000	0.000%	3	1,184	+66.667%
2026-06-30	4.0000	4.2000	4.0000	4.2000	-16.000%	2	1,184	+66.667%
2026-06-26	5.0000	5.0000	5.0000	5.0000	+3.093%	1	1,184	+40.000%
2026-06-25	3.7000	4.8500	3.7000	4.8500	+27.632%	302	1,183	+44.330%
2026-06-24	3.9000	4.1000	3.8000	3.8000	+22.581%	9	1,056	+84.211%
2026-06-23	3.1000	3.1000	3.1000	3.1000	-16.216%	10	1,056	+125.806%
2026-06-15	3.9000	3.9000	3.7000	3.7000	-20.430%	6	1,046	+89.189%
2026-06-09	4.6000	4.6500	4.6000	4.6500	+19.231%	4	1,052	+50.538%
2026-06-08	4.7800	4.7800	3.9000	3.9000	-17.021%	11	1,050	+79.487%
2026-06-05	4.5700	4.7000	4.5700	4.7000	+34.286%	2	1,059	+48.936%
2026-06-01	4.1000	4.1000	3.5000	3.5000	-9.091%	12	1,057	+100.000%
2026-05-29	3.1000	3.8500	3.1000	3.8500	+54.000%	20	1,066	+81.818%
2026-05-28	2.5000	2.5000	2.5000	2.5000	-19.355%	1	1,069	+180.000%
2026-05-22	3.1000	3.1000	3.1000	3.1000	+10.714%	1	1,068	+125.806%
2026-05-21	2.0500	2.8000	2.0500	2.8000	+54.696%	4	1,068	+150.000%
2026-05-19	1.8400	1.8700	1.7500	1.8100	+1.685%	16	1,068	+286.740%
2026-05-18	1.9000	1.9500	1.7000	1.7800	-19.091%	50	1,070	+293.258%
2026-05-15	2.3000	2.5800	2.2000	2.2000	-21.708%	9	1,070	+218.182%
2026-05-11	2.3500	2.8100	2.3500	2.8100	-9.355%	5	1,070	+149.110%
2026-05-06	3.5700	3.5800	3.1000	3.1000	+7.639%	3	1,065	+125.806%
2026-05-05	2.8800	2.8800	2.8800	2.8800	-19.328%	7	1,066	+143.056%
2026-05-04	3.7000	3.7000	3.5700	3.5700	+8.182%	5	1,073	+96.078%
2026-05-01	3.3000	3.3000	3.3000	3.3000	-8.333%	3	1,069	+112.121%
2026-04-30	3.6000	3.6000	3.2000	3.6000	+5.882%	3	1,069	+94.444%
2026-04-29	3.4000	3.4000	3.4000	3.4000	+1.796%	4	1,067	+105.882%
2026-04-27	3.3500	3.3500	3.1400	3.3400	+7.742%	28	1,066	+109.581%
2026-04-24	3.1000	3.1000	3.1000	3.1000	-8.012%	3	1,040	+125.806%
2026-04-23	3.4000	3.4000	3.3700	3.3700	-1.749%	27	1,037	+107.715%
2026-04-22	3.4000	3.4300	3.3900	3.4300	-9.737%	29	1,012	+104.082%
2026-04-20	3.4000	4.2000	3.4000	3.8000	+10.145%	13	983	+84.211%
2026-04-16	3.7000	3.7000	3.3000	3.4500	+1.471%	57	982	+102.899%
2026-04-15	4.2000	4.2000	3.4000	3.4000	-17.073%	11	929	+105.882%
2026-04-14	3.1000	4.1000	3.1000	4.1000	+20.588%	56	918	+70.732%
2026-04-13	3.4000	3.4000	3.4000	3.4000	-8.602%	6	862	+105.882%
2026-04-10	2.7000	3.9200	2.7000	3.7200	-22.500%	31	856	+88.172%
2026-04-07	4.0300	4.8000	3.9900	4.8000	+6.904%	19	825	+45.833%
2026-04-06	4.4200	4.5700	4.4200	4.4900	+0.899%	704	806	+55.902%
2026-04-02	4.0000	4.4500	3.9000	4.4500	-12.745%	32	105	+57.303%
2026-03-31	4.8000	5.1000	4.7400	5.1000	+6.250%	15	105	+37.255%
2026-03-25	4.5000	4.8000	4.5000	4.8000	+3.226%	9	104	+45.833%
2026-03-23	4.6500	4.6500	4.6500	4.6500	0.000%	1	100	+50.538%
2026-03-18	4.6500	4.6500	4.6500	4.6500	-32.609%	4	99	+50.538%
2026-03-16	6.9000	6.9000	6.9000	6.9000	-34.906%	3	99	+1.449%
2026-02-23	10.6000	10.6000	10.6000	10.6000	+30.864%	1	102	-33.962%
2026-02-12	8.1000	8.1000	8.1000	8.1000	+9.312%	1	102	-13.580%
2026-02-11	7.4100	7.4100	7.4100	7.4100	+21.875%	1	101	-5.533%
2026-01-28	6.0800	6.0800	6.0800	6.0800	+12.177%	2	100	+15.132%
2026-01-23	5.7000	5.7000	5.4200	5.4200	-25.753%	5	100	+29.151%
2026-01-22	7.3000	7.3000	7.3000	7.3000	+32.727%	17	100	-4.110%
2026-01-20	5.5000	5.5000	5.5000	5.5000	-6.780%	5	103	+27.273%
2026-01-14	5.9000	5.9000	5.9000	5.9000	+3.509%	1	103	+18.644%
2026-01-13	5.7000	5.7000	5.7000	5.7000	-33.177%	1	102	+22.807%
2026-01-07	8.5300	8.5300	8.5300	8.5300	+18.472%	1	102	-17.937%
2025-12-31	7.2000	7.2000	7.2000	7.2000	-16.279%	1	101	-2.778%
2025-12-22	8.6000	8.6000	8.6000	8.6000	-11.340%	2	101	-18.605%
2025-12-19	9.7000	9.7000	9.7000	9.7000	+115.556%	1	99	-27.835%
2025-12-15	4.5000	4.5000	4.5000	4.5000	-18.182%	1	98	+55.556%
2025-12-09	5.3000	5.5000	5.3000	5.5000	+1.852%	2	97	+27.273%
2025-12-05	5.3000	5.4000	5.3000	5.4000	-10.000%	17	95	+29.630%
2025-12-03	5.5000	6.0000	5.5000	6.0000	-12.791%	4	78	+16.667%
2025-11-12	6.6000	7.0000	6.6000	6.8800	+37.600%	23	77	+1.744%
2025-11-07	5.0000	5.0000	5.0000	5.0000	-6.542%	1	57	+40.000%
2025-11-06	5.4000	5.5000	5.3500	5.3500	-12.295%	20	56	+30.841%
2025-11-05	6.1000	6.1000	6.1000	6.1000	+6.087%	1	37	+14.754%
2025-11-03	5.7500	5.7500	5.7500	5.7500	+6.481%	11	36	+21.739%
2025-10-30	4.8000	5.7000	4.8000	5.4000	-6.897%	4	36	+29.630%
2025-10-29	5.8000	5.8000	5.8000	5.8000	-20.000%	5	35	+20.690%
2025-10-28	7.2500	7.2500	7.2500	7.2500	+5.839%	1	31	-3.448%
2025-10-27	6.8500	6.8500	6.8500	6.8500	+7.031%	1	30	+2.190%
2025-10-23	6.4000	6.4000	6.4000	6.4000	+12.281%	2	30	+9.375%
2025-10-14	5.7000	5.7000	5.7000	5.7000	-15.179%	2	30	+22.807%
2025-10-02	6.7200	6.7200	6.7200	6.7200	+25.607%	2	32	+4.167%
2025-09-25	5.3500	5.3500	5.3500	5.3500	-2.550%	5	30	+30.841%
2025-09-24	5.4900	5.4900	5.4900	5.4900	-9.704%	5	35	+27.505%
2025-09-19	6.1000	6.1000	6.0800	6.0800	+23.577%	2	35	+15.132%
2025-09-15	4.9200	4.9200	4.9200	4.9200	-7.170%	2	35	+42.276%
2025-09-12	5.3000	5.3000	5.3000	5.3000	-6.854%	3	36	+32.075%
2025-09-10	5.6900	5.6900	5.6900	5.6900	-8.668%	3	36	+23.023%
2025-09-09	6.3500	6.3500	6.2300	6.2300	-16.151%	3	33	+12.360%
2025-08-18	7.4300	7.4300	7.4300	7.4300	+4.354%	2	33	-5.787%
2025-08-15	7.1200	7.1200	7.1200	7.1200	-1.111%	3	33	-1.685%
2025-08-11	7.2000	7.2000	7.2000	7.2000	-27.052%	1	30	-2.778%
2025-08-05	9.8700	9.8700	9.8700	9.8700	+11.778%	11	31	-29.078%
2025-08-04	8.8300	8.8300	8.8300	8.8300	+2.436%	1	25	-20.725%
2025-07-24	8.6200	8.6200	8.6200	8.6200	+8.020%	1	25	-18.794%
2025-07-08	8.9800	8.9800	7.9800	7.9800	+9.465%	11	25	-12.281%
2025-07-02	7.2900	7.2900	7.2900	7.2900	+21.500%	2	30	-3.978%
2025-06-26	6.0000	6.0000	6.0000	6.0000	-2.121%	1	30	+16.667%
2025-06-23	6.1300	6.1300	6.1300	6.1300	+2.167%	4	30	+14.192%
2025-06-18	6.0000	6.0000	6.0000	6.0000	-22.581%	1	29	+16.667%
2025-06-03	7.7500	7.7500	7.7500	7.7500	-11.631%	6	29	-9.677%
2025-05-15	8.7700	8.7700	8.7700	8.7700	-9.774%	1	35	-20.182%
2025-04-21	9.8800	9.8800	9.7200	9.7200	-0.816%	15	34	-27.984%
2025-04-17	9.8000	9.8000	9.8000	9.8000	+10.734%	4	16	-28.571%
2025-04-08	8.8500	8.8500	8.8500	8.8500	-34.054%	1	16	-20.904%
2025-04-04	13.4200	13.4200	13.4200	13.4200	-24.181%	2	16	-47.839%
2025-03-26	17.7000	17.7000	17.7000	17.7000	-3.804%	1	15	-60.452%
2025-02-25	18.4000	18.4000	18.4000	18.4000	+30.496%	80	82	-61.957%
2025-01-30	14.1000	14.1000	14.1000	14.1000	+8.462%	5	82	-50.355%
2025-01-15	13.8000	13.8000	13.0000	13.0000	-9.722%	25	77	-46.154%
2025-01-14	14.8000	14.8000	14.4000	14.4000	-15.294%	50	53	-51.389%
2025-01-07	16.7000	17.0000	16.7000	17.0000	+9.748%	2	3	-58.824%
2024-12-05	15.4900	15.4900	15.4900	15.4900	+0.584%	1	5	-54.810%
2024-12-04	15.4000	15.4000	15.4000	15.4000	+18.827%	1	4	-54.545%
2024-11-18	12.9600	12.9600	12.9600	12.9600	-22.857%	1	5	-45.988%
2024-10-30	16.8000	16.8000	16.8000	16.8000	-10.256%	1	4	-58.333%
2024-10-09	18.7200	18.7200	18.7200	18.7200	+8.774%	1	3	-62.607%
2024-10-08	17.2100	17.2100	17.2100	17.2100	-6.973%	1	2	-59.326%
2024-09-16	18.5000	18.5000	18.5000	18.5000	0.000%	1	1	-62.162%