Dark

BMRN20270115C75
BMRN Jan 15 2027 75.00 Call (BMRN270115C00075000)
option OPRA

EOD

Jul 28, 2026

2.80+22.271%(+0.51)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	2.4500	2.8000	2.4500	2.8000	+22.271%	4	1,890	0.000%
2026-07-27	2.0800	2.3200	2.0800	2.2900	+23.784%	82	1,890	+22.271%
2026-07-24	1.7500	1.9000	1.7500	1.8500	+6.322%	8	1,899	+51.351%
2026-07-23	1.7000	1.7400	1.7000	1.7400	-0.571%	2	1,902	+60.920%
2026-07-22	1.6000	1.7500	1.6000	1.7500	+2.941%	14	1,901	+60.000%
2026-07-21	1.7000	1.7000	1.7000	1.7000	-19.811%	1	1,901	+64.706%
2026-07-20	2.0000	2.1200	1.9700	2.1200	+3.922%	10	1,901	+32.075%
2026-07-17	2.2000	2.2000	1.9800	2.0400	+2.000%	11	1,902	+37.255%
2026-07-16	2.0000	2.0000	1.7300	2.0000	+21.212%	10	1,902	+40.000%
2026-07-15	1.4300	1.7700	1.4300	1.6500	+6.452%	60	1,903	+69.697%
2026-07-14	1.4200	1.7500	1.4200	1.5500	-17.989%	37	1,900	+80.645%
2026-07-01	1.9500	2.0000	1.8900	1.8900	+8.000%	4	1,907	+48.148%
2026-06-29	1.7000	1.7500	1.7000	1.7500	-12.500%	102	1,907	+60.000%
2026-06-26	1.9000	2.0000	1.9000	2.0000	+29.032%	2	1,905	+40.000%
2026-06-24	1.5500	1.5500	1.5500	1.5500	+10.714%	2	1,903	+80.645%
2026-06-23	1.4000	1.4000	1.4000	1.4000	+3.704%	1	1,903	+100.000%
2026-06-22	1.4500	1.4500	1.3500	1.3500	+6.299%	3	1,903	+107.407%
2026-06-18	1.3500	1.3500	1.2500	1.2700	-22.086%	10	1,903	+120.472%
2026-06-12	1.7500	1.7500	1.5800	1.6300	+5.161%	4	1,903	+71.779%
2026-06-11	1.6500	1.6500	1.4000	1.5500	-28.241%	10	1,904	+80.645%
2026-06-09	2.1500	2.2000	2.0000	2.1600	+8.000%	26	1,907	+29.630%
2026-06-05	2.1000	2.1700	2.0000	2.0000	+2.564%	35	1,913	+40.000%
2026-06-04	1.9500	1.9500	1.9500	1.9500	+65.254%	2	1,923	+43.590%
2026-06-02	1.1800	1.1800	1.1800	1.1800	-32.571%	1	1,924	+137.288%
2026-06-01	1.7500	1.9200	1.5500	1.7500	-2.778%	88	1,924	+60.000%
2026-05-29	1.3500	1.8000	1.3500	1.8000	+66.667%	1,003	1,916	+55.556%
2026-05-28	1.0800	1.0800	1.0800	1.0800	+13.684%	1	1,115	+159.259%
2026-05-26	1.0300	1.0300	0.9500	0.9500	-19.492%	5	1,115	+194.737%
2026-05-21	1.1000	1.2600	1.1000	1.1800	+24.211%	28	1,116	+137.288%
2026-05-13	0.9500	0.9500	0.9500	0.9500	-3.061%	3	1,143	+194.737%
2026-05-11	1.0000	1.0500	0.9300	0.9800	-10.909%	32	1,143	+185.714%
2026-05-08	1.0000	1.1500	1.0000	1.1000	0.000%	14	1,137	+154.545%
2026-05-07	1.1000	1.1000	1.1000	1.1000	+4.762%	1	1,126	+154.545%
2026-05-06	1.1200	1.1500	0.9800	1.0500	+23.529%	11	1,125	+166.667%
2026-05-05	1.8000	1.8800	0.8500	0.8500	-34.615%	28	1,125	+229.412%
2026-05-01	1.3000	1.3000	1.3000	1.3000	-10.345%	1	1,141	+115.385%
2026-04-29	1.3000	1.4500	1.3000	1.4500	+7.407%	5	1,141	+93.103%
2026-04-28	1.5000	1.5000	1.3500	1.3500	-6.897%	14	1,144	+107.407%
2026-04-23	1.4500	1.4500	1.4500	1.4500	+3.571%	2	1,143	+93.103%
2026-04-22	1.3500	1.4500	1.3000	1.4000	-12.500%	58	1,143	+100.000%
2026-04-21	1.4500	1.6000	1.3000	1.6000	-5.882%	19	1,143	+75.000%
2026-04-20	1.7000	1.7000	1.7000	1.7000	+11.842%	1	1,148	+64.706%
2026-04-17	1.4300	1.5500	1.3500	1.5200	-5.590%	44	1,148	+84.211%
2026-04-16	1.6100	1.6100	1.6100	1.6100	-6.936%	1	1,159	+73.913%
2026-04-15	1.9000	2.0700	1.6000	1.7300	-3.889%	102	1,160	+61.850%
2026-04-14	1.8500	1.8500	1.8000	1.8000	0.000%	2	1,165	+55.556%
2026-04-13	1.8600	1.8600	1.5500	1.8000	+9.756%	458	1,166	+55.556%
2026-04-10	1.8000	1.9000	1.5000	1.6400	-20.773%	339	1,213	+70.732%
2026-04-09	1.9500	2.1200	1.9500	2.0700	-1.429%	17	1,231	+35.266%
2026-04-08	2.3000	2.3000	2.1000	2.1000	0.000%	11	1,229	+33.333%
2026-04-07	2.1900	2.1900	2.0000	2.1000	-0.943%	46	1,229	+33.333%
2026-04-06	2.2000	2.2000	2.0300	2.1200	+3.415%	428	1,226	+32.075%
2026-04-02	2.0600	2.1800	2.0000	2.0500	+13.889%	18	1,632	+36.585%
2026-04-01	2.3500	2.5000	1.8000	1.8000	-23.077%	59	1,632	+55.556%
2026-03-31	2.1500	2.3500	2.1000	2.3400	+10.377%	140	1,629	+19.658%
2026-03-30	2.0000	2.1500	2.0000	2.1200	0.000%	9	1,630	+32.075%
2026-03-27	2.1500	2.2900	2.0500	2.1200	-7.018%	80	1,632	+32.075%
2026-03-26	2.2000	2.3000	2.1000	2.2800	-0.870%	41	1,630	+22.807%
2026-03-25	2.3500	2.3500	2.1500	2.3000	+15.000%	45	1,617	+21.739%
2026-03-24	2.0800	2.1500	1.9500	2.0000	-14.894%	10	1,623	+40.000%
2026-03-23	2.3000	2.3500	2.3000	2.3500	-8.560%	17	1,624	+19.149%
2026-03-18	2.7000	2.7000	2.5700	2.5700	-15.461%	10	1,641	+8.949%
2026-03-17	2.7500	3.3400	2.7500	3.0400	-5.296%	23	1,637	-7.895%
2026-03-16	3.1000	3.3300	3.1000	3.2100	-8.286%	98	1,635	-12.773%
2026-03-13	3.6000	3.6400	3.3100	3.5000	-7.895%	96	1,710	-20.000%
2026-03-12	3.8000	3.8000	3.8000	3.8000	-16.115%	5	1,748	-26.316%
2026-03-10	4.4000	4.5300	4.4000	4.5300	-5.625%	23	1,748	-38.190%
2026-03-09	4.8000	4.8000	4.8000	4.8000	-7.692%	1	1,748	-41.667%
2026-02-27	5.0000	5.2000	5.0000	5.2000	+0.971%	2	1,748	-46.154%
2026-02-24	6.3000	6.3000	5.1500	5.1500	-8.850%	2	1,747	-45.631%
2026-02-23	6.5000	6.6000	5.6000	5.6500	-4.237%	14	1,745	-50.442%
2026-02-20	5.9000	5.9000	5.9000	5.9000	+5.169%	3	1,746	-52.542%
2026-02-19	4.3000	5.6100	4.3000	5.6100	+12.200%	28	1,743	-50.089%
2026-02-18	4.5000	5.0000	4.5000	5.0000	+11.111%	19	1,761	-44.000%
2026-02-17	4.5000	4.7000	4.5000	4.5000	-2.174%	4	1,771	-37.778%
2026-02-13	4.6000	4.6000	4.6000	4.6000	+4.545%	1	1,769	-39.130%
2026-02-12	4.7500	4.7500	4.4000	4.4000	+15.789%	2	1,769	-36.364%
2026-02-11	3.8000	3.8000	3.8000	3.8000	-11.628%	4	1,768	-26.316%
2026-02-10	3.6000	4.3000	3.6000	4.3000	+22.857%	25	1,764	-34.884%
2026-02-02	3.3000	3.5000	3.3000	3.5000	+13.269%	3	1,784	-20.000%
2026-01-30	2.9100	3.1200	2.9100	3.0900	-6.364%	26	1,784	-9.385%
2026-01-29	2.6500	3.3000	2.6500	3.3000	+1.538%	6	1,772	-15.152%
2026-01-28	3.3000	3.3000	3.2500	3.2500	+4.839%	2	1,766	-13.846%
2026-01-27	3.0000	3.1000	3.0000	3.1000	+18.321%	5	1,764	-9.677%
2026-01-26	3.2000	3.2000	2.6200	2.6200	-2.963%	6	1,760	+6.870%
2026-01-23	3.1400	3.1400	2.7000	2.7000	-1.818%	13	1,756	+3.704%
2026-01-22	3.5000	3.9000	2.7500	2.7500	-19.118%	32	1,744	+1.818%
2026-01-21	2.4700	3.4000	2.4700	3.4000	+13.333%	99	1,741	-17.647%
2026-01-20	2.5800	3.0000	2.5100	3.0000	-4.153%	22	1,701	-6.667%
2026-01-13	3.1500	3.1500	3.0900	3.1300	-19.744%	12	1,697	-10.543%
2026-01-12	3.5600	3.9000	3.5600	3.9000	-15.217%	11	1,700	-28.205%
2026-01-08	4.7000	4.7000	4.6000	4.6000	+6.977%	22	1,689	-39.130%
2026-01-07	4.3000	4.3000	4.3000	4.3000	-10.417%	5	1,667	-34.884%
2026-01-06	4.4000	4.8000	4.4000	4.8000	+14.286%	10	1,662	-41.667%
2026-01-05	4.2000	4.2000	4.2000	4.2000	+5.528%	1	1,658	-33.333%
2026-01-02	4.0900	4.0900	3.9800	3.9800	-0.500%	25	1,657	-29.648%
2025-12-31	4.0000	4.0000	4.0000	4.0000	-2.439%	3	1,632	-30.000%
2025-12-30	4.1000	4.1000	4.1000	4.1000	-12.766%	1	1,632	-31.707%
2025-12-24	4.7000	4.7000	4.7000	4.7000	-16.071%	20	1,613	-40.426%
2025-12-23	5.5500	5.6000	5.2500	5.6000	+24.444%	6	1,613	-50.000%
2025-12-22	5.2400	5.2400	4.5000	4.5000	-28.571%	46	1,607	-37.778%
2025-12-19	3.2000	6.5000	3.0000	6.3000	+173.913%	28	1,601	-55.556%
2025-12-18	2.4000	2.4000	2.3000	2.3000	-25.806%	3	1,597	+21.739%
2025-12-10	3.1000	3.1000	3.0000	3.1000	-3.125%	10	1,594	-9.677%
2025-12-09	3.2000	3.2000	3.2000	3.2000	+16.364%	1	1,589	-12.500%
2025-12-05	2.9000	2.9000	2.7000	2.7500	-29.487%	126	1,588	+1.818%
2025-12-02	3.9000	3.9000	3.9000	3.9000	-2.500%	1	1,570	-28.205%
2025-11-28	4.0000	4.0000	4.0000	4.0000	0.000%	1	1,569	-30.000%
2025-11-26	4.0000	4.0000	4.0000	4.0000	+14.943%	3	1,567	-30.000%
2025-11-25	3.4800	3.4800	3.4800	3.4800	-8.421%	2	1,567	-19.540%
2025-11-21	3.6500	3.8000	3.6500	3.8000	-5.000%	2	1,569	-26.316%
2025-11-17	3.2200	4.0000	3.2200	4.0000	-6.977%	52	1,568	-30.000%
2025-11-14	4.0000	4.3000	4.0000	4.3000	+7.500%	3	1,564	-34.884%
2025-11-13	4.0000	4.0000	4.0000	4.0000	-9.091%	2	1,561	-30.000%
2025-11-12	4.0000	4.4000	3.5000	4.4000	+10.000%	6	1,559	-36.364%
2025-11-11	3.7000	4.0000	3.7000	4.0000	+21.212%	35	1,559	-30.000%
2025-11-10	3.4500	3.4500	3.3000	3.3000	+3.125%	2	1,525	-15.152%
2025-11-06	3.2000	3.2000	3.2000	3.2000	-15.789%	4	1,523	-12.500%
2025-11-05	3.8000	3.8000	3.8000	3.8000	+10.787%	1	1,519	-26.316%
2025-11-04	3.4300	3.4300	3.4300	3.4300	-7.297%	8	1,518	-18.367%
2025-11-03	4.0000	4.0000	3.5000	3.7000	-2.632%	5	1,516	-24.324%
2025-10-31	3.8000	3.8000	3.8000	3.8000	+11.765%	2	1,516	-26.316%
2025-10-30	3.4000	3.4000	3.4000	3.4000	+3.030%	15	1,514	-17.647%
2025-10-29	2.5500	3.6500	2.5500	3.3000	-13.158%	8	1,507	-15.152%
2025-10-28	3.8000	3.8000	3.8000	3.8000	0.000%	1	1,503	-26.316%
2025-10-27	4.6500	4.6500	3.8000	3.8000	-17.391%	6	1,497	-26.316%
2025-10-24	5.1500	5.1500	4.6000	4.6000	0.000%	38	1,497	-39.130%
2025-10-23	4.2500	4.6000	4.2500	4.6000	+4.545%	4	1,496	-39.130%
2025-10-22	4.4000	4.4000	4.4000	4.4000	+12.821%	1	1,496	-36.364%
2025-10-21	3.9000	3.9000	3.9000	3.9000	-4.878%	1	1,497	-28.205%
2025-10-20	4.1000	4.1000	4.1000	4.1000	+5.128%	1	1,496	-31.707%
2025-10-17	3.9000	3.9000	3.9000	3.9000	-7.143%	50	1,495	-28.205%
2025-10-16	4.2000	4.2000	4.2000	4.2000	+3.704%	1	1,498	-33.333%
2025-10-15	3.6000	4.0500	3.6000	4.0500	+9.459%	4	1,497	-30.864%
2025-10-14	3.2700	3.7000	3.0000	3.7000	0.000%	14	1,498	-24.324%
2025-10-10	3.9000	3.9000	3.6000	3.7000	-5.128%	18	1,503	-24.324%
2025-10-09	3.8000	3.9000	3.8000	3.9000	-2.500%	2	1,503	-28.205%
2025-10-08	4.0000	4.0000	4.0000	4.0000	-4.762%	20	1,501	-30.000%
2025-10-06	4.0500	4.2000	4.0500	4.2000	+14.441%	451	1,501	-33.333%
2025-10-01	3.7000	3.7000	3.6000	3.6700	+28.322%	22	1,050	-23.706%
2025-09-24	2.8600	2.8600	2.8600	2.8600	-7.742%	2	1,050	-2.098%
2025-09-23	3.2600	3.2600	3.1000	3.1000	-2.208%	13	1,050	-9.677%
2025-09-22	3.0000	3.3000	3.0000	3.1700	-8.908%	18	1,040	-11.672%
2025-09-18	3.4800	3.4800	3.4800	3.4800	+5.455%	1	1,040	-19.540%
2025-09-17	3.3000	3.3000	3.3000	3.3000	+20.000%	1	1,040	-15.152%
2025-09-15	2.7500	2.7500	2.7500	2.7500	-4.181%	5	1,041	+1.818%
2025-09-12	2.8300	2.8700	2.8300	2.8700	-10.313%	16	1,036	-2.439%
2025-09-10	3.2000	3.2000	3.2000	3.2000	-5.325%	1	1,020	-12.500%
2025-09-08	3.5500	3.6000	3.3800	3.3800	-9.867%	14	1,020	-17.160%
2025-09-05	3.7500	3.7500	3.7500	3.7500	-8.088%	1	1,020	-25.333%
2025-08-26	4.3000	4.3000	3.9000	4.0800	-0.488%	10	1,020	-31.373%
2025-08-25	4.1000	4.1000	4.1000	4.1000	-2.381%	1	1,029	-31.707%
2025-08-22	4.2000	4.2000	4.2000	4.2000	+1.449%	1	1,029	-33.333%
2025-08-21	4.3500	4.3500	4.1000	4.1400	+2.222%	5	1,029	-32.367%
2025-08-20	4.1200	4.1200	4.0500	4.0500	+1.250%	52	1,028	-30.864%
2025-08-19	4.0000	4.0000	4.0000	4.0000	+2.564%	1	982	-30.000%
2025-08-18	3.9000	3.9000	3.9000	3.9000	+4.000%	2	981	-28.205%
2025-08-15	3.7500	3.7500	3.7500	3.7500	-14.773%	10	981	-25.333%
2025-08-14	4.4000	4.4000	4.4000	4.4000	-0.227%	2	976	-36.364%
2025-08-13	4.1000	4.4500	4.1000	4.4100	+33.636%	10	978	-36.508%
2025-08-12	3.3000	3.3000	3.3000	3.3000	-8.078%	2	975	-15.152%
2025-08-11	4.0000	4.0000	3.2000	3.5900	-23.617%	75	973	-22.006%
2025-08-07	4.7500	4.7500	4.6100	4.7000	-2.083%	9	924	-40.426%
2025-08-05	4.8000	4.8000	4.8000	4.8000	-5.882%	35	930	-41.667%
2025-08-04	5.0000	5.1000	5.0000	5.1000	+21.429%	41	930	-45.098%
2025-08-01	4.2000	4.2000	4.1500	4.2000	-14.286%	8	891	-33.333%
2025-07-25	4.8000	4.9000	4.8000	4.9000	+6.522%	2	897	-42.857%
2025-07-22	4.6000	4.6000	4.6000	4.6000	+9.524%	1	896	-39.130%
2025-07-16	4.2000	4.2000	4.2000	4.2000	-12.500%	1	896	-33.333%
2025-07-10	4.8000	4.8000	4.8000	4.8000	-2.439%	3	895	-41.667%
2025-07-08	4.5000	4.9200	4.5000	4.9200	+21.782%	2	897	-43.089%
2025-07-07	4.0400	4.0400	4.0400	4.0400	+12.222%	5	896	-30.693%
2025-07-01	3.6300	3.6300	3.5900	3.6000	+0.559%	107	891	-22.222%
2025-06-30	3.5800	3.5800	3.5800	3.5800	+5.294%	2	784	-21.788%
2025-06-25	3.4000	3.4000	3.4000	3.4000	-9.333%	1	784	-17.647%
2025-06-23	3.8000	3.8000	3.7500	3.7500	+1.351%	31	783	-25.333%
2025-06-20	3.6300	3.7000	3.6300	3.7000	-9.091%	8	763	-24.324%
2025-06-18	3.8000	4.1300	3.8000	4.0700	+1.750%	329	444	-31.204%
2025-06-17	4.0000	4.0000	4.0000	4.0000	-9.707%	1	444	-30.000%
2025-06-16	4.4000	4.4300	4.4000	4.4300	+0.682%	40	443	-36.795%
2025-06-13	4.8000	4.8000	4.3500	4.4000	-8.333%	440	403	-36.364%
2025-06-10	4.8000	4.8000	4.8000	4.8000	+6.667%	1	243	-41.667%
2025-06-09	4.5000	4.5000	4.5000	4.5000	+6.383%	20	243	-37.778%
2025-06-05	4.3000	4.3000	4.2300	4.2300	+0.714%	8	239	-33.806%
2025-06-04	4.5000	4.5200	4.2000	4.2000	-14.807%	104	239	-33.333%
2025-06-02	4.7900	4.9300	4.7900	4.9300	-8.534%	4	140	-43.205%
2025-05-27	5.1800	5.3900	5.1800	5.3900	-10.909%	12	140	-48.052%
2025-05-14	6.1000	6.1000	6.0500	6.0500	-14.789%	20	133	-53.719%
2025-04-22	7.1000	7.1000	7.1000	7.1000	+10.938%	1	113	-60.563%
2025-04-16	6.4000	6.4000	6.4000	6.4000	+0.946%	3	113	-56.250%
2025-04-14	6.3400	6.3400	6.3400	6.3400	-13.151%	1	113	-55.836%
2025-04-04	7.3000	7.3000	7.3000	7.3000	-27.218%	2	113	-61.644%
2025-04-02	10.0300	10.0300	10.0300	10.0300	-17.921%	1	112	-72.084%
2025-02-21	12.2200	12.2200	12.2200	12.2200	+22.078%	2	112	-77.087%
2025-02-10	10.0100	10.0100	10.0100	10.0100	+4.707%	1	113	-72.028%
2025-02-04	9.5700	9.5700	9.5600	9.5600	+3.913%	2	113	-70.711%
2025-01-21	9.1500	9.4000	9.1500	9.2000	+3.371%	21	111	-69.565%
2025-01-16	8.9000	8.9000	8.9000	8.9000	+5.077%	2	91	-68.539%
2025-01-15	8.4700	8.4700	8.4700	8.4700	-12.860%	2	91	-66.942%
2024-11-21	9.5000	9.7200	9.5000	9.7200	-24.063%	21	70	-71.193%
2024-10-07	13.3000	13.3000	12.8000	12.8000	+1.026%	40	70	-78.125%
2024-10-04	12.6700	12.6700	12.6700	12.6700	-2.912%	2	30	-77.901%
2024-10-02	13.0500	13.0500	13.0500	13.0500	-6.385%	25	30	-78.544%
2024-09-17	13.9400	13.9400	13.9400	13.9400	-3.194%	1	5	-79.914%
2024-09-16	14.9000	14.9000	14.4000	14.4000	0.000%	4	4	-80.556%