Dark

BMRN20270115C70
BMRN Jan 15 2027 70.00 Call (BMRN270115C00070000)
option OPRA

EOD

Jul 27, 2026

3.20+16.364%(+0.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	3.1000	3.2000	3.1000	3.2000	+16.364%	2	591	0.000%
2026-07-24	2.7500	2.7500	2.7500	2.7500	-1.786%	1	591	+16.364%
2026-07-23	2.8000	2.8000	2.8000	2.8000	0.000%	1	591	+14.286%
2026-07-22	2.8000	2.8000	2.8000	2.8000	-18.605%	2	591	+14.286%
2026-07-17	3.4000	3.5000	3.2800	3.4400	+10.968%	10	591	-6.977%
2026-07-16	2.7000	3.2400	2.7000	3.1000	+6.164%	73	588	+3.226%
2026-07-15	2.7500	2.9700	2.7500	2.9200	+0.690%	10	585	+9.589%
2026-07-13	2.9000	2.9000	2.9000	2.9000	-19.444%	1	588	+10.345%
2026-07-07	3.0500	3.6400	3.0000	3.6000	+41.176%	54	589	-11.111%
2026-07-02	2.5500	2.5500	2.5500	2.5500	-17.742%	2	551	+25.490%
2026-06-26	2.8000	3.1000	2.8000	3.1000	+14.815%	4	551	+3.226%
2026-06-25	2.7000	2.7000	2.7000	2.7000	+25.581%	1	551	+18.519%
2026-06-22	2.1500	2.1500	2.1500	2.1500	+3.865%	1	550	+48.837%
2026-06-18	1.9500	2.1000	1.9500	2.0700	-17.200%	16	550	+54.589%
2026-06-11	2.5000	2.5000	2.5000	2.5000	-24.242%	1	550	+28.000%
2026-06-09	3.3000	3.3000	3.3000	3.3000	+20.438%	1	550	-3.030%
2026-06-08	2.7400	2.7400	2.7400	2.7400	+3.396%	4	549	+16.788%
2026-06-05	3.2000	3.2000	2.6500	2.6500	0.000%	2	547	+20.755%
2026-06-04	2.5000	3.0000	2.5000	2.6500	+10.417%	3	547	+20.755%
2026-06-03	2.2000	2.4000	1.9500	2.4000	+20.000%	90	546	+33.333%
2026-06-02	2.2500	2.4000	2.0000	2.0000	-13.793%	35	555	+60.000%
2026-06-01	2.3200	2.3200	2.3200	2.3200	-29.697%	1	531	+37.931%
2026-05-29	2.0500	3.3000	2.0500	3.3000	+86.441%	56	530	-3.030%
2026-05-28	1.5800	1.7900	1.5800	1.7700	+4.118%	17	537	+80.791%
2026-05-22	1.7000	1.7000	1.7000	1.7000	-2.857%	1	534	+88.235%
2026-05-21	1.4000	1.8400	1.4000	1.7500	+59.091%	58	532	+82.857%
2026-05-20	1.1000	1.1000	1.1000	1.1000	+2.804%	2	532	+190.909%
2026-05-19	1.4000	1.4000	0.9500	1.0700	-2.727%	148	538	+199.065%
2026-05-18	1.3000	1.3000	1.0800	1.1000	-38.202%	112	538	+190.909%
2026-05-14	1.7800	1.7800	1.7800	1.7800	+7.879%	4	538	+79.775%
2026-05-13	1.6500	1.8500	1.6300	1.6500	+3.774%	23	539	+93.939%
2026-05-12	1.5900	1.7500	1.5000	1.5900	-0.625%	46	539	+101.258%
2026-05-11	1.5700	1.7100	1.5700	1.6000	-16.667%	610	539	+100.000%
2026-05-07	1.7500	1.9200	1.7500	1.9200	+23.871%	6	1,023	+66.667%
2026-05-06	1.7000	1.8000	1.3700	1.5500	-3.727%	501	1,023	+106.452%
2026-05-05	2.6500	2.8000	1.5300	1.6100	-31.489%	377	1,518	+98.758%
2026-05-04	2.1000	2.4500	2.0500	2.3500	+9.302%	192	1,874	+36.170%
2026-04-28	2.1500	2.1500	2.1500	2.1500	-4.444%	1	1,875	+48.837%
2026-04-27	2.3500	2.3500	2.1900	2.2500	+2.273%	6	1,874	+42.222%
2026-04-24	2.1500	2.2000	2.1500	2.2000	-4.348%	4	1,871	+45.455%
2026-04-23	2.2500	2.3000	2.2500	2.3000	0.000%	4	1,870	+39.130%
2026-04-22	2.2500	2.3100	2.2500	2.3000	-10.506%	62	1,867	+39.130%
2026-04-20	2.6500	2.7000	2.5700	2.5700	+7.083%	6	1,922	+24.514%
2026-04-17	2.4000	2.4700	2.1800	2.4000	+4.348%	14	1,920	+33.333%
2026-04-16	2.4900	2.4900	2.3000	2.3000	-17.857%	4	1,915	+39.130%
2026-04-14	2.8000	2.8000	2.8000	2.8000	+21.739%	1	1,917	+14.286%
2026-04-13	2.3000	2.3000	2.3000	2.3000	-7.258%	26	1,916	+39.130%
2026-04-10	2.9000	2.9000	2.4800	2.4800	-19.481%	6	1,942	+29.032%
2026-04-09	2.8000	3.0800	2.8000	3.0800	-9.677%	6	1,944	+3.896%
2026-04-08	3.4100	3.4100	3.4100	3.4100	+10.000%	2	1,940	-6.158%
2026-04-07	3.1000	3.1000	3.1000	3.1000	-2.821%	55	1,938	+3.226%
2026-04-02	3.5000	3.5000	2.8800	3.1900	-9.375%	19	1,874	+0.313%
2026-03-31	3.2000	3.5500	2.9000	3.5200	+3.529%	68	1,874	-9.091%
2026-03-25	3.2000	3.4000	3.2000	3.4000	+7.937%	6	1,926	-5.882%
2026-03-23	3.1000	3.2000	3.1000	3.1500	+12.903%	16	1,920	+1.587%
2026-03-20	3.4000	3.4000	2.7900	2.7900	-4.778%	12	1,908	+14.695%
2026-03-19	3.3000	3.6000	2.9300	2.9300	-30.238%	26	1,905	+9.215%
2026-03-17	4.2000	4.2000	4.2000	4.2000	-6.667%	2	1,901	-23.810%
2026-03-16	4.1900	4.6000	4.1900	4.5000	-7.216%	14	1,901	-28.889%
2026-03-13	5.5000	5.5000	4.7000	4.8500	-13.393%	92	1,906	-34.021%
2026-03-09	7.7000	7.7000	5.6000	5.6000	+0.719%	20	1,939	-42.857%
2026-03-06	5.5600	5.5600	5.5600	5.5600	-14.462%	3	1,954	-42.446%
2026-02-27	6.3000	6.5000	6.3000	6.5000	-2.985%	3	1,954	-50.769%
2026-02-25	6.7000	6.7000	6.7000	6.7000	+19.643%	1	1,950	-52.239%
2026-02-24	7.7000	8.1000	5.6000	5.6000	-28.205%	95	1,950	-42.857%
2026-02-23	7.8000	7.8000	7.8000	7.8000	+1.299%	1	1,978	-58.974%
2026-02-20	7.7000	7.7000	7.7000	7.7000	+8.451%	1	1,977	-58.442%
2026-02-19	6.8000	7.1000	6.8000	7.1000	+12.698%	2	1,976	-54.930%
2026-02-18	6.1000	6.3000	6.1000	6.3000	+14.545%	3	1,974	-49.206%
2026-02-13	6.0000	6.1000	5.5000	5.5000	-9.836%	4	1,969	-41.818%
2026-02-12	6.1000	6.1000	6.1000	6.1000	+1.667%	1	1,969	-47.541%
2026-02-11	5.9000	6.0000	5.9000	6.0000	+9.091%	2	1,968	-46.667%
2026-02-10	5.2000	5.5000	5.2000	5.5000	+7.843%	3	1,966	-41.818%
2026-02-09	5.1000	5.1000	5.1000	5.1000	-3.774%	30	1,963	-37.255%
2026-02-03	5.3000	5.3000	5.3000	5.3000	+10.417%	1	1,933	-39.623%
2026-02-02	4.2000	4.8000	4.2000	4.8000	+14.286%	15	1,932	-33.333%
2026-01-30	4.2000	4.2000	4.2000	4.2000	-2.326%	5	1,917	-23.810%
2026-01-28	4.2800	4.5000	4.2000	4.3000	-0.922%	11	1,922	-25.581%
2026-01-27	4.3400	4.3400	4.3400	4.3400	+0.930%	3	1,919	-26.267%
2026-01-26	4.4000	4.4000	3.8500	4.3000	+2.381%	11	1,922	-25.581%
2026-01-23	3.8700	4.2900	3.8700	4.2000	-12.134%	17	1,925	-23.810%
2026-01-22	4.7000	5.0000	4.7000	4.7800	+3.913%	6	1,937	-33.054%
2026-01-21	4.3000	4.6000	4.1000	4.6000	+15.000%	10	1,932	-30.435%
2026-01-20	3.2200	4.0000	3.2200	4.0000	+4.167%	18	1,928	-20.000%
2026-01-14	3.8400	3.8400	3.8400	3.8400	-4.000%	1	1,910	-16.667%
2026-01-13	4.6000	4.6000	4.0000	4.0000	-18.367%	14	1,910	-20.000%
2026-01-12	4.9000	4.9000	4.9000	4.9000	-18.333%	4	1,897	-34.694%
2026-01-09	5.9000	6.0000	5.9000	6.0000	-2.280%	46	1,897	-46.667%
2026-01-07	6.1400	6.1400	6.1400	6.1400	-2.540%	11	1,851	-47.883%
2026-01-06	5.5000	6.3000	5.3000	6.3000	+16.667%	9	1,840	-49.206%
2026-01-05	5.5000	5.7000	5.4000	5.4000	+4.247%	24	1,831	-40.741%
2026-01-02	5.1800	5.1800	5.1800	5.1800	-10.690%	3	1,808	-38.224%
2025-12-31	5.8000	5.8000	5.8000	5.8000	-13.433%	1	1,804	-44.828%
2025-12-29	6.0400	6.7000	6.0400	6.7000	+21.818%	2	1,804	-52.239%
2025-12-24	6.2000	6.2000	5.5000	5.5000	-22.535%	101	1,703	-41.818%
2025-12-23	6.4000	7.1000	6.4000	7.1000	+15.073%	5	1,703	-54.930%
2025-12-22	6.2100	6.2100	6.1700	6.1700	-15.479%	4	1,698	-48.136%
2025-12-19	4.1000	8.0500	3.6000	7.3000	+115.339%	108	1,694	-56.164%
2025-12-18	3.0600	3.3900	3.0600	3.3900	-4.507%	4	1,690	-5.605%
2025-12-17	3.6000	3.6000	3.5500	3.5500	-1.389%	2	1,688	-9.859%
2025-12-10	3.6000	3.6000	3.6000	3.6000	-16.279%	2	1,686	-11.111%
2025-12-09	4.1000	4.3000	4.1000	4.3000	+2.381%	3	1,684	-25.581%
2025-12-08	4.2000	4.2000	4.2000	4.2000	+7.692%	1	1,681	-23.810%
2025-12-05	3.9000	3.9000	3.9000	3.9000	-11.765%	2	1,680	-17.949%
2025-12-04	4.5000	4.5000	4.4200	4.4200	-0.674%	2	1,682	-27.602%
2025-12-02	4.6000	4.6000	3.9700	4.4500	-12.745%	12	1,680	-28.090%
2025-12-01	5.1000	5.1000	5.1000	5.1000	-5.556%	1	1,670	-37.255%
2025-11-28	5.4000	5.4000	5.4000	5.4000	+13.684%	93	1,669	-40.741%
2025-11-21	4.5000	4.7500	4.5000	4.7500	+10.465%	2	1,669	-32.632%
2025-11-19	4.3000	4.3000	4.3000	4.3000	-21.818%	1	1,667	-25.581%
2025-11-14	5.5000	5.5000	5.5000	5.5000	+9.344%	1	1,666	-41.818%
2025-11-13	5.1000	5.6000	5.0300	5.0300	-3.269%	26	1,665	-36.382%
2025-11-11	4.5500	5.2000	4.5500	5.2000	+27.451%	5	1,661	-38.462%
2025-11-07	3.8000	4.0800	3.8000	4.0800	-2.857%	5	1,657	-21.569%
2025-11-06	4.2000	4.2000	4.2000	4.2000	-5.830%	2	1,654	-23.810%
2025-10-31	4.3000	4.5200	4.3000	4.4600	+1.364%	32	1,655	-28.251%
2025-10-30	4.4000	4.4000	4.4000	4.4000	0.000%	1	1,626	-27.273%
2025-10-29	5.1000	5.1000	4.4000	4.4000	-12.000%	2	1,625	-27.273%
2025-10-28	5.1000	5.8000	5.0000	5.0000	-1.961%	205	1,623	-36.000%
2025-10-27	5.9700	5.9700	5.1000	5.1000	-11.612%	4	1,438	-37.255%
2025-10-24	5.7700	5.7700	5.7700	5.7700	+3.036%	2	1,438	-44.541%
2025-10-23	5.6000	5.6000	5.6000	5.6000	+5.660%	1	1,438	-42.857%
2025-10-21	5.0000	5.3000	5.0000	5.3000	+8.163%	3	1,438	-39.623%
2025-10-20	4.9000	4.9000	4.9000	4.9000	+6.522%	2	1,437	-34.694%
2025-10-17	5.0000	5.0000	4.6000	4.6000	-11.538%	4	1,437	-30.435%
2025-10-15	4.5700	5.2000	4.5700	5.2000	+7.216%	3	1,433	-38.462%
2025-10-14	4.0000	4.8500	3.9000	4.8500	+10.227%	5	1,434	-34.021%
2025-10-13	4.4000	4.4000	4.4000	4.4000	-12.871%	2	1,429	-27.273%
2025-10-03	5.0500	5.0500	5.0500	5.0500	+6.316%	1	1,427	-36.634%
2025-10-02	4.7200	4.8000	4.7200	4.7500	-1.247%	9	1,426	-32.632%
2025-10-01	4.8100	4.8100	4.8100	4.8100	+6.889%	2	1,428	-33.472%
2025-09-29	4.5000	4.5000	4.5000	4.5000	+5.882%	6	1,428	-28.889%
2025-09-26	4.2500	4.2500	4.2500	4.2500	+8.974%	2	1,422	-24.706%
2025-09-25	3.9000	3.9000	3.8500	3.9000	-14.286%	13	1,420	-17.949%
2025-09-22	4.5500	4.5500	4.5500	4.5500	-2.570%	2	1,417	-29.670%
2025-09-19	4.6700	4.6700	4.6700	4.6700	-0.638%	20	1,415	-31.478%
2025-09-18	4.7000	4.7000	4.7000	4.7000	+5.381%	1	1,415	-31.915%
2025-09-17	4.3100	4.4600	4.3100	4.4600	+20.541%	101	1,416	-28.251%
2025-09-15	3.8000	3.8000	3.5100	3.7000	-4.639%	8	1,386	-13.514%
2025-09-12	3.8800	3.8800	3.8800	3.8800	-15.652%	3	1,384	-17.526%
2025-09-11	4.0500	4.6000	4.0500	4.6000	+9.524%	5	1,384	-30.435%
2025-09-10	4.5000	4.5000	4.1700	4.2000	-4.545%	3	1,383	-23.810%
2025-09-09	4.5800	4.5800	4.4000	4.4000	-5.376%	2	1,382	-27.273%
2025-09-08	4.6500	4.6500	4.6500	4.6500	-13.729%	20	1,381	-31.183%
2025-09-05	5.3000	5.3900	5.3000	5.3900	+7.800%	101	1,361	-40.631%
2025-09-04	4.8000	5.0000	4.8000	5.0000	-9.091%	2	1,261	-36.000%
2025-08-28	5.5000	5.5000	5.5000	5.5000	-1.786%	1	1,260	-41.818%
2025-08-27	5.6000	5.6000	5.6000	5.6000	+2.941%	5	1,259	-42.857%
2025-08-26	5.4000	5.4400	5.2000	5.4400	+3.030%	14	1,259	-41.176%
2025-08-25	5.4100	5.4100	5.2800	5.2800	-5.376%	7	1,261	-39.394%
2025-08-22	5.5800	5.5800	5.5800	5.5800	-3.125%	3	1,254	-42.652%
2025-08-21	5.8100	5.8100	5.7600	5.7600	+3.041%	6	1,257	-44.444%
2025-08-20	5.5900	5.7000	5.4100	5.5900	+5.472%	205	1,257	-42.755%
2025-08-19	5.4000	5.4800	5.3000	5.3000	-1.852%	17	1,056	-39.623%
2025-08-18	5.4900	5.4900	5.4000	5.4000	+1.124%	4	1,056	-40.741%
2025-08-15	6.0000	6.0000	5.3400	5.3400	-5.986%	12	1,059	-40.075%
2025-08-14	5.7000	5.7000	5.4700	5.6800	+1.429%	20	1,060	-43.662%
2025-08-13	5.2000	5.6000	5.2000	5.6000	+10.454%	4	1,077	-42.857%
2025-08-12	5.0000	5.0900	5.0000	5.0700	-1.553%	15	1,074	-36.884%
2025-08-11	5.3500	5.7000	5.1300	5.1500	-24.265%	134	1,085	-37.864%
2025-08-06	6.8000	6.8000	6.8000	6.8000	+5.263%	2	991	-52.941%
2025-08-04	6.2000	6.4600	6.2000	6.4600	+13.333%	2	991	-50.464%
2025-08-01	5.4000	5.7000	5.4000	5.7000	-10.938%	2	992	-43.860%
2025-07-25	6.4000	6.4000	6.4000	6.4000	-4.478%	1	990	-50.000%
2025-07-24	6.7000	6.7000	6.7000	6.7000	+3.077%	10	990	-52.239%
2025-07-23	6.5600	6.5600	6.5000	6.5000	+12.069%	5	990	-50.769%
2025-07-22	5.8000	5.8000	5.8000	5.8000	+6.422%	1	990	-44.828%
2025-07-21	5.7000	5.7000	5.4500	5.4500	-13.492%	2	989	-41.284%
2025-07-17	6.3000	6.3000	6.3000	6.3000	+3.279%	1	989	-49.206%
2025-07-15	6.3000	6.3000	6.1000	6.1000	-3.175%	3	989	-47.541%
2025-07-14	6.3000	6.3000	6.2000	6.3000	0.000%	8	988	-49.206%
2025-07-10	6.2800	6.3000	6.2800	6.3000	-4.545%	4	980	-49.206%
2025-07-09	6.3700	6.6700	6.3700	6.6000	+11.864%	8	982	-51.515%
2025-07-08	5.9000	5.9000	5.9000	5.9000	+20.408%	1	978	-45.763%
2025-07-01	4.9000	4.9000	4.9000	4.9000	+3.158%	1	977	-34.694%
2025-06-30	4.2400	5.1000	4.2400	4.7500	+18.750%	303	976	-32.632%
2025-06-24	4.0000	4.0000	4.0000	4.0000	-13.978%	3	674	-20.000%
2025-06-23	5.7700	5.7700	4.5400	4.6500	-10.920%	78	677	-31.183%
2025-06-18	5.1600	5.2200	5.1100	5.2200	+1.359%	15	600	-38.697%
2025-06-17	5.6000	5.6000	4.9000	5.1500	-7.207%	454	600	-37.864%
2025-06-16	5.5500	5.5500	5.5500	5.5500	-6.566%	100	146	-42.342%
2025-06-13	5.9000	6.0000	5.9000	5.9400	+6.071%	16	46	-46.128%
2025-06-05	5.7100	5.7100	5.6000	5.6000	-11.532%	4	45	-42.857%
2025-06-02	6.3200	6.3300	6.3200	6.3300	-20.577%	11	45	-49.447%
2025-05-20	7.9700	7.9700	7.9700	7.9700	+20.030%	1	34	-59.849%
2025-04-11	6.6000	6.6400	6.6000	6.6400	-59.138%	40	34	-51.807%
2025-03-03	16.2500	16.2500	16.2500	16.2500	+7.616%	3	14	-80.308%
2025-02-24	15.1000	15.1000	15.1000	15.1000	+21.774%	2	14	-78.808%
2025-02-19	12.4000	12.4000	12.4000	12.4000	-15.989%	1	13	-74.194%
2025-01-07	14.7600	14.7600	14.7600	14.7600	+10.977%	1	12	-78.320%
2024-11-25	13.3000	13.3000	13.3000	13.3000	-2.564%	10	12	-75.940%
2024-11-12	13.6500	13.6500	13.6500	13.6500	-2.500%	1	13	-76.557%
2024-10-30	14.0000	14.0000	14.0000	14.0000	-12.500%	10	12	-77.143%
2024-10-29	16.0000	16.0000	16.0000	16.0000	-4.192%	2	9	-80.000%
2024-10-24	16.7000	16.7000	16.7000	16.7000	+4.506%	1	7	-80.838%
2024-10-11	15.9800	15.9800	15.9800	15.9800	+10.972%	4	6	-79.975%
2024-10-03	14.4000	14.4000	14.4000	14.4000	-2.834%	1	8	-77.778%
2024-09-24	14.8200	14.8200	14.8200	14.8200	-8.519%	2	8	-78.408%
2024-09-19	16.2000	16.2000	16.2000	16.2000	-0.246%	1	6	-80.247%
2024-09-17	16.2400	16.2400	16.2400	16.2400	+0.744%	2	5	-80.296%
2024-09-16	16.7000	16.7000	16.1200	16.1200	0.000%	3	3	-80.149%