Dark

BMRN20270115C80
BMRN Jan 15 2027 80.00 Call (BMRN270115C00080000)
option OPRA

EOD

Sep 8, 2026

1.74-10.769%(-0.21)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	1.4200	1.7400	1.3600	1.7400	-10.769%	86	546	0.000%
2026-09-04	1.8000	1.9500	1.8000	1.9500	+4.839%	11	507	-10.769%
2026-09-02	1.8600	1.8600	1.8600	1.8600	-1.587%	1	507	-6.452%
2026-09-01	1.8000	1.8900	1.8000	1.8900	+11.176%	2	507	-7.937%
2026-08-31	1.7000	1.7000	1.7000	1.7000	-20.930%	25	506	+2.353%
2026-08-25	2.1500	2.1500	2.1500	2.1500	+5.392%	4	506	-19.070%
2026-08-24	1.9500	2.0400	1.9500	2.0400	-18.725%	2	505	-14.706%
2026-08-21	2.5100	2.5100	2.5100	2.5100	-19.808%	5	503	-30.677%
2026-08-20	3.1300	3.1300	3.1300	3.1300	-5.152%	2	508	-44.409%
2026-08-19	3.3000	3.3000	3.3000	3.3000	+34.694%	1	506	-47.273%
2026-08-18	2.4500	2.4500	2.4500	2.4500	-18.333%	5	506	-28.980%
2026-08-14	2.9500	3.0000	2.9500	3.0000	-17.582%	5	506	-42.000%
2026-08-11	3.3000	3.6400	3.1000	3.6400	+4.000%	12	506	-52.198%
2026-08-10	2.1000	3.5000	2.0600	3.5000	+94.444%	150	504	-50.286%
2026-08-07	2.0000	2.0000	1.6300	1.8000	+20.000%	17	450	-3.333%
2026-08-06	1.5000	1.5000	1.5000	1.5000	+57.895%	5	451	+16.000%
2026-08-03	0.9500	0.9500	0.9500	0.9500	-5.941%	1	451	+83.158%
2026-07-30	1.0100	1.0100	1.0100	1.0100	-36.875%	4	451	+72.277%
2026-07-28	1.6000	1.7000	1.5000	1.6000	+18.519%	22	455	+8.750%
2026-07-27	1.1500	1.4000	1.1500	1.3500	+3.846%	31	455	+28.889%
2026-07-17	1.1300	1.3000	1.1300	1.3000	+26.214%	16	449	+33.846%
2026-07-10	1.0400	1.0400	1.0300	1.0300	-5.505%	2	448	+68.932%
2026-07-07	1.1400	1.1500	1.0900	1.0900	-16.154%	5	446	+59.633%
2026-07-01	1.3000	1.3000	1.3000	1.3000	+16.071%	1	449	+33.846%
2026-06-30	1.1200	1.1200	1.1200	1.1200	+4.673%	5	449	+55.357%
2026-06-29	1.1000	1.1000	1.0700	1.0700	+17.582%	3	450	+62.617%
2026-06-25	1.7500	1.7500	0.9100	0.9100	+3.409%	8	450	+91.209%
2026-06-17	0.8800	0.8800	0.8800	0.8800	-35.766%	1	451	+97.727%
2026-06-05	1.5000	1.5000	1.3000	1.3700	+80.263%	92	451	+27.007%
2026-06-03	0.7600	0.7600	0.7600	0.7600	-24.000%	1	443	+128.947%
2026-06-01	1.1000	1.1100	1.0000	1.0000	0.000%	12	443	+74.000%
2026-05-29	0.9000	1.0000	0.9000	1.0000	+81.818%	3	432	+74.000%
2026-05-28	0.5500	0.5500	0.5500	0.5500	-23.611%	1	429	+216.364%
2026-05-22	0.7000	0.7400	0.7000	0.7200	+20.000%	13	432	+141.667%
2026-05-21	0.6500	0.6500	0.5600	0.6000	+33.333%	14	433	+190.000%
2026-05-20	0.4500	0.4500	0.4500	0.4500	+12.500%	3	433	+286.667%
2026-05-18	0.4000	0.4000	0.2500	0.4000	-45.205%	25	425	+335.000%
2026-05-15	0.7300	0.7300	0.6700	0.7300	+5.797%	21	425	+138.356%
2026-05-14	0.9400	0.9400	0.6900	0.6900	+11.290%	12	423	+152.174%
2026-05-13	0.7000	0.7000	0.6200	0.6200	+1.639%	10	428	+180.645%
2026-05-11	0.6800	0.7200	0.6000	0.6100	-16.438%	20	428	+185.246%
2026-05-08	0.7300	0.7300	0.7300	0.7300	+4.286%	5	428	+138.356%
2026-05-06	0.5500	0.8000	0.5300	0.7000	+75.000%	28	423	+148.571%
2026-05-05	0.8500	0.8600	0.4000	0.4000	-56.989%	88	443	+335.000%
2026-05-04	1.0000	1.0000	0.9300	0.9300	+25.676%	5	485	+87.097%
2026-05-01	0.7700	0.7700	0.7200	0.7400	-16.854%	28	516	+135.135%
2026-04-27	0.9500	0.9500	0.8000	0.8900	+23.611%	28	516	+95.506%
2026-04-24	0.8300	0.8300	0.7200	0.7200	-12.195%	26	540	+141.667%
2026-04-23	0.9000	0.9000	0.8200	0.8200	-16.327%	49	566	+112.195%
2026-04-22	1.0500	1.0500	0.8900	0.9800	+2.083%	69	615	+77.551%
2026-04-20	0.8800	1.2000	0.8800	0.9600	+17.073%	79	684	+81.250%
2026-04-17	0.9800	0.9800	0.7900	0.8200	-8.889%	15	696	+112.195%
2026-04-16	1.1000	1.1000	0.9000	0.9000	-15.888%	37	710	+93.333%
2026-04-15	1.0500	1.0700	1.0500	1.0700	-0.926%	10	717	+62.617%
2026-04-14	1.1000	1.1300	1.0500	1.0800	-2.703%	22	716	+61.111%
2026-04-10	1.1500	1.1500	1.0100	1.1100	-17.778%	18	713	+56.757%
2026-04-07	1.3500	1.3500	1.3500	1.3500	+6.299%	1	731	+28.889%
2026-04-06	1.2500	1.2700	1.2500	1.2700	-8.633%	21	730	+37.008%
2026-04-02	1.3000	1.4200	1.2500	1.3900	-7.333%	34	734	+25.180%
2026-04-01	1.3000	1.5600	1.2500	1.5000	0.000%	156	734	+16.000%
2026-03-31	1.4000	1.5000	1.2000	1.5000	+20.000%	62	732	+16.000%
2026-03-30	1.1000	1.2700	1.0500	1.2500	0.000%	56	727	+39.200%
2026-03-27	1.2500	1.2500	1.2500	1.2500	-7.407%	1	723	+39.200%
2026-03-25	1.1500	1.3500	1.1500	1.3500	+8.000%	2	722	+28.889%
2026-03-24	1.2000	1.3500	1.1500	1.2500	-16.667%	7	722	+39.200%
2026-03-23	1.6500	1.6500	1.4000	1.5000	+7.143%	11	723	+16.000%
2026-03-20	1.6000	1.6700	1.4000	1.4000	-19.075%	25	728	+24.286%
2026-03-19	1.7300	1.7300	1.7300	1.7300	+4.848%	20	731	+0.578%
2026-03-18	1.6500	1.6500	1.6500	1.6500	-14.508%	1	751	+5.455%
2026-03-17	2.2500	2.2500	1.9300	1.9300	-11.468%	7	751	-9.845%
2026-03-16	2.0500	2.1800	2.0000	2.1800	-30.794%	21	744	-20.183%
2026-03-11	3.1500	3.1500	3.1500	3.1500	-10.000%	1	729	-44.762%
2026-03-10	3.3900	3.5000	3.3900	3.5000	+9.375%	4	728	-50.286%
2026-03-09	3.2000	3.2000	3.2000	3.2000	+2.894%	10	728	-45.625%
2026-03-06	3.1100	3.1100	3.1100	3.1100	-1.270%	19	738	-44.051%
2026-03-05	3.1500	3.1500	3.1500	3.1500	+1.613%	1	738	-44.762%
2026-02-26	3.1000	3.1000	3.1000	3.1000	-34.043%	1	738	-43.871%
2026-02-24	4.7000	4.7000	4.7000	4.7000	-4.082%	2	738	-62.979%
2026-02-23	4.0000	4.9000	4.0000	4.9000	+7.456%	64	736	-64.490%
2026-02-19	3.7000	4.5600	3.7000	4.5600	+23.243%	84	674	-61.842%
2026-02-18	3.2400	3.7000	3.2400	3.7000	+8.824%	26	750	-52.973%
2026-02-17	3.4000	3.4000	3.2500	3.4000	+15.254%	3	757	-48.824%
2026-02-13	3.1000	3.1000	2.9500	2.9500	-1.667%	13	753	-41.017%
2026-02-12	3.5000	3.5000	3.0000	3.0000	-11.765%	3	753	-42.000%
2026-02-11	3.4000	3.4000	3.4000	3.4000	+17.241%	2	752	-48.824%
2026-02-10	2.8000	3.1600	2.8000	2.9000	+27.753%	8	750	-40.000%
2026-02-06	3.0000	3.0000	2.2700	2.2700	-10.980%	66	744	-23.348%
2026-02-05	2.3000	2.5500	2.3000	2.5500	-5.556%	2	684	-31.765%
2026-02-04	2.7000	2.7000	2.7000	2.7000	+0.372%	5	683	-35.556%
2026-02-03	2.5500	2.6900	2.5500	2.6900	-1.825%	2	678	-35.316%
2026-02-02	2.4000	2.7400	2.4000	2.7400	+26.852%	7	677	-36.496%
2026-01-30	2.1400	2.2700	2.0500	2.1600	-5.263%	12	672	-19.444%
2026-01-29	2.0800	2.3000	2.0800	2.2800	+3.636%	18	672	-23.684%
2026-01-27	2.2000	2.2000	2.2000	2.2000	-3.084%	4	660	-20.909%
2026-01-26	2.1800	2.5000	2.1800	2.2700	+3.182%	70	656	-23.348%
2026-01-23	2.3500	2.4000	2.1000	2.2000	-7.563%	416	632	-20.909%
2026-01-22	2.6500	2.9000	2.2500	2.3800	+0.422%	44	675	-26.891%
2026-01-21	2.0300	2.5000	2.0300	2.3700	+3.043%	12	631	-26.582%
2026-01-20	2.0000	2.3000	1.9500	2.3000	-2.128%	12	623	-24.348%
2026-01-16	1.9700	2.3500	1.9500	2.3500	+13.527%	30	622	-25.957%
2026-01-15	2.2000	2.3800	2.0700	2.0700	-4.608%	24	622	-15.942%
2026-01-14	2.1500	2.1700	2.1500	2.1700	-6.466%	9	620	-19.816%
2026-01-13	2.2000	2.3200	2.2000	2.3200	-33.714%	32	611	-25.000%
2026-01-08	3.1000	3.5000	3.1000	3.5000	+2.941%	7	639	-50.286%
2026-01-06	3.4000	3.4000	3.4000	3.4000	-17.073%	2	632	-48.824%
2025-12-23	3.8700	4.1000	3.8700	4.1000	-9.292%	5	630	-57.561%
2025-12-19	2.3000	5.0000	2.0000	4.5200	+144.324%	18	631	-61.504%
2025-12-15	1.8500	1.8500	1.8500	1.8500	-15.909%	4	613	-5.946%
2025-12-11	2.2000	2.2000	2.2000	2.2000	-6.383%	1	609	-20.909%
2025-12-09	2.3500	2.3500	2.3500	2.3500	-4.082%	1	609	-25.957%
2025-12-08	2.3000	2.4500	2.3000	2.4500	0.000%	3	608	-28.980%
2025-12-05	2.4500	2.4500	2.4500	2.4500	+2.083%	2	605	-28.980%
2025-12-04	2.6000	2.6000	2.4000	2.4000	-20.000%	2	603	-27.500%
2025-12-01	3.2000	3.2000	3.0000	3.0000	+1.695%	2	601	-42.000%
2025-11-28	2.9500	2.9500	2.9500	2.9500	-7.813%	1	599	-41.017%
2025-11-25	2.4900	3.2000	2.4900	3.2000	+28.000%	9	598	-45.625%
2025-11-19	2.3500	2.5000	2.3500	2.5000	-26.471%	9	594	-30.400%
2025-11-14	3.2000	3.4000	3.1000	3.4000	+9.677%	3	585	-48.824%
2025-11-13	3.2000	3.4000	3.1000	3.1000	-12.676%	4	582	-43.871%
2025-11-12	3.5000	3.5500	3.5000	3.5500	+10.938%	2	578	-50.986%
2025-11-11	2.7500	3.2000	2.7500	3.2000	+28.000%	4	572	-45.625%
2025-11-07	2.1700	2.5000	2.0500	2.5000	-1.961%	112	572	-30.400%
2025-11-06	2.5500	2.5500	2.5500	2.5500	-8.929%	3	660	-31.765%
2025-11-05	2.7500	2.8000	2.7000	2.8000	+1.818%	4	657	-37.857%
2025-11-04	2.7500	2.7500	2.7500	2.7500	+1.852%	1	653	-36.727%
2025-11-03	2.6000	2.7000	2.6000	2.7000	-15.625%	2	652	-35.556%
2025-10-31	2.8000	3.2000	2.8000	3.2000	+23.077%	4	652	-45.625%
2025-10-29	3.4000	3.4000	2.6000	2.6000	-13.333%	13	648	-33.077%
2025-10-28	3.5000	3.5000	3.0000	3.0000	+11.111%	9	635	-42.000%
2025-10-27	3.7500	3.7500	2.7000	2.7000	-22.857%	3	628	-35.556%
2025-10-23	2.9500	3.5000	2.9500	3.5000	+22.807%	8	628	-50.286%
2025-10-22	3.1300	3.5800	2.8500	2.8500	+11.765%	10	632	-38.947%
2025-10-20	3.2000	3.2000	2.4000	2.5500	-15.000%	3	623	-31.765%
2025-10-17	3.0000	3.0000	3.0000	3.0000	+7.143%	1	620	-42.000%
2025-10-16	2.8000	2.8000	2.8000	2.8000	-10.256%	3	619	-37.857%
2025-10-15	2.9000	3.1300	2.6000	3.1200	+11.429%	19	618	-44.231%
2025-10-14	2.5200	2.8000	1.7500	2.8000	+7.692%	6	625	-37.857%
2025-10-13	2.4000	2.6000	2.4000	2.6000	+2.362%	12	619	-33.077%
2025-10-10	2.6100	2.6600	2.5000	2.5400	-9.609%	17	615	-31.496%
2025-10-09	3.1000	3.1000	2.8100	2.8100	-9.355%	4	598	-38.078%
2025-10-08	3.1000	3.1000	3.1000	3.1000	-11.429%	1	594	-43.871%
2025-10-07	3.5000	3.5000	3.5000	3.5000	+16.667%	5	593	-50.286%
2025-10-02	3.0000	3.0000	3.0000	3.0000	+7.143%	2	593	-42.000%
2025-10-01	2.8000	2.8000	2.8000	2.8000	+15.226%	3	591	-37.857%
2025-09-29	2.4300	2.4300	2.4300	2.4300	+5.652%	10	591	-28.395%
2025-09-26	2.2000	2.3000	2.2000	2.3000	+9.005%	3	581	-24.348%
2025-09-25	2.1100	2.1100	2.1100	2.1100	+5.500%	7	578	-17.536%
2025-09-23	2.1000	2.1000	2.0000	2.0000	-12.664%	16	571	-13.000%
2025-09-22	2.4000	2.4200	2.2900	2.2900	-7.661%	5	555	-24.017%
2025-09-19	2.4800	2.4800	2.4800	2.4800	+12.727%	1	553	-29.839%
2025-09-16	2.2000	2.2000	2.2000	2.2000	+12.821%	1	552	-20.909%
2025-09-15	2.2000	2.2000	1.9500	1.9500	-2.500%	24	552	-10.769%
2025-09-12	2.0000	2.0000	2.0000	2.0000	-6.977%	2	575	-13.000%
2025-09-10	2.1500	2.1500	2.1500	2.1500	-14.000%	4	575	-19.070%
2025-09-08	2.5000	2.5000	2.5000	2.5000	-13.793%	20	579	-30.400%
2025-09-05	2.9500	3.0000	2.8900	2.9000	+13.725%	400	599	-40.000%
2025-09-04	2.7000	2.7900	2.5500	2.5500	-19.048%	6	999	-31.765%
2025-09-03	3.1500	3.1500	3.1500	3.1500	-3.077%	1	996	-44.762%
2025-09-02	3.2500	3.2500	3.2500	3.2500	+12.069%	1	996	-46.462%
2025-08-28	2.9000	2.9000	2.9000	2.9000	-6.452%	1	996	-40.000%
2025-08-27	3.1000	3.1000	3.1000	3.1000	+3.679%	1	996	-43.871%
2025-08-26	2.8000	2.9900	2.8000	2.9900	+6.786%	8	995	-41.806%
2025-08-25	2.8000	2.8500	2.8000	2.8000	-6.667%	6	994	-37.857%
2025-08-22	3.0000	3.0000	3.0000	3.0000	+1.695%	1	988	-42.000%
2025-08-21	3.1000	3.1000	2.9000	2.9500	+3.509%	8	987	-41.017%
2025-08-20	3.0200	3.0200	2.8500	2.8500	+1.423%	47	980	-38.947%
2025-08-19	3.5500	3.5500	2.8000	2.8100	-1.404%	7	1,026	-38.078%
2025-08-15	2.8300	2.8500	2.8300	2.8500	-5.000%	12	1,030	-38.947%
2025-08-14	2.9000	3.0500	2.8000	3.0000	+17.647%	43	1,029	-42.000%
2025-08-13	2.9000	2.9000	2.5500	2.5500	+2.000%	3	988	-31.765%
2025-08-11	2.6000	2.6000	2.5000	2.5000	-14.676%	15	987	-30.400%
2025-08-08	3.3000	3.3000	2.6300	2.9300	-39.588%	20	998	-40.614%
2025-08-05	4.4000	4.9000	4.4000	4.8500	+27.632%	104	1,014	-64.124%
2025-08-04	3.2000	3.8000	3.2000	3.8000	+18.750%	5	911	-54.211%
2025-08-01	2.7500	3.2000	2.7200	3.2000	+11.111%	5	907	-45.625%
2025-07-31	3.1000	3.1000	2.8800	2.8800	-12.727%	9	902	-39.583%
2025-07-30	3.3000	3.3000	3.3000	3.3000	+3.125%	1	893	-47.273%
2025-07-29	3.0800	3.2000	3.0800	3.2000	-3.030%	10	892	-45.625%
2025-07-28	3.3000	3.3000	3.3000	3.3000	-7.042%	1	885	-47.273%
2025-07-24	3.2000	3.6000	3.2000	3.5500	+1.429%	6	886	-50.986%
2025-07-23	3.6000	4.0000	3.5000	3.5000	+6.061%	21	885	-50.286%
2025-07-22	3.1000	3.3000	3.1000	3.3000	+26.437%	4	891	-47.273%
2025-07-21	3.2000	3.2200	2.6000	2.6100	-17.405%	33	890	-33.333%
2025-07-18	3.4000	3.4000	3.0900	3.1600	-7.059%	23	899	-44.937%
2025-07-16	3.2500	3.4000	3.2500	3.4000	+16.838%	12	900	-48.824%
2025-07-15	2.9100	2.9100	2.9100	2.9100	-14.412%	2	908	-40.206%
2025-07-14	3.5900	3.5900	3.4000	3.4000	+3.030%	3	906	-48.824%
2025-07-11	3.3000	3.4000	3.2000	3.3000	-4.348%	12	903	-47.273%
2025-07-10	3.6000	3.6100	3.3000	3.4500	-6.757%	15	891	-49.565%
2025-07-09	3.5000	3.7800	3.3000	3.7000	+9.792%	19	878	-52.973%
2025-07-08	3.5800	3.5800	3.0000	3.3700	+5.313%	48	859	-48.368%
2025-07-07	3.0300	3.2000	3.0300	3.2000	+2.236%	7	816	-45.625%
2025-07-02	3.0400	3.2100	3.0000	3.1300	+12.590%	26	814	-44.409%
2025-07-01	2.7000	3.0400	2.7000	2.7800	+4.511%	12	795	-37.410%
2025-06-30	2.5000	2.7000	2.5000	2.6600	+10.373%	220	783	-34.586%
2025-06-25	2.4100	2.4100	2.4100	2.4100	-5.859%	2	909	-27.801%
2025-06-24	2.5400	2.5600	2.5400	2.5600	+0.787%	8	907	-32.031%
2025-06-23	2.8500	2.8500	2.5400	2.5400	-18.065%	51	899	-31.496%
2025-06-20	3.1000	3.1000	3.1000	3.1000	+1.974%	2	949	-43.871%
2025-06-17	3.0000	3.0400	3.0000	3.0400	-6.462%	2	948	-42.763%
2025-06-16	3.4200	3.4200	3.2500	3.2500	-14.474%	64	946	-46.462%
2025-06-13	3.8000	3.8000	3.8000	3.8000	+4.110%	6	980	-54.211%
2025-06-12	3.5000	3.7000	3.5000	3.6500	-2.667%	10	983	-52.329%
2025-06-11	3.8500	4.2000	3.7500	3.7500	+17.188%	6	979	-53.600%
2025-06-10	3.7000	3.8000	3.1400	3.2000	-11.111%	218	974	-45.625%
2025-06-09	3.7500	3.7500	3.4200	3.6000	+7.143%	160	758	-51.667%
2025-06-06	3.4500	3.4500	3.3600	3.3600	+37.705%	22	598	-48.214%
2025-06-05	3.2600	3.2600	2.4400	2.4400	-30.086%	11	587	-28.689%
2025-06-04	3.5800	3.5800	3.4900	3.4900	-6.183%	50	576	-50.143%
2025-06-03	3.4000	3.7200	3.4000	3.7200	0.000%	107	526	-53.226%
2025-06-02	3.6000	4.0000	3.6000	3.7200	-7.000%	31	419	-53.226%
2025-05-30	3.9800	4.0000	3.9800	4.0000	-0.990%	6	408	-56.500%
2025-05-29	4.0500	4.0500	4.0300	4.0400	-0.493%	100	405	-56.931%
2025-05-28	4.0500	4.0700	4.0500	4.0600	+1.754%	5	305	-57.143%
2025-05-23	3.9900	3.9900	3.9900	3.9900	-6.118%	2	299	-56.391%
2025-05-22	4.2000	4.4000	4.0100	4.2500	-3.409%	109	299	-59.059%
2025-05-21	4.4000	4.4000	4.4000	4.4000	-8.333%	1	194	-60.455%
2025-05-20	4.5000	4.9000	4.1500	4.8000	+10.345%	127	193	-63.750%
2025-05-19	4.5500	4.5500	4.3500	4.3500	+6.357%	8	71	-60.000%
2025-05-15	4.0900	4.0900	4.0900	4.0900	-24.954%	1	63	-57.457%
2025-05-05	5.4500	5.4500	5.4500	5.4500	-3.025%	1	62	-68.073%
2025-05-02	5.5300	5.6300	5.4000	5.6200	-7.107%	36	61	-69.039%
2025-04-30	6.0500	6.0500	6.0500	6.0500	+21.000%	2	49	-71.240%
2025-04-21	5.0000	5.0000	5.0000	5.0000	+6.383%	5	47	-65.200%
2025-04-17	4.9000	4.9000	4.7000	4.7000	0.000%	26	16	-62.979%
2025-04-16	4.7000	4.7000	4.7000	4.7000	-9.615%	10	16	-62.979%
2025-04-15	5.2000	5.2000	5.2000	5.2000	+13.043%	1	6	-66.538%
2025-04-14	4.6000	4.6000	4.6000	4.6000	-46.262%	3	5	-62.174%
2025-02-19	8.5600	8.5600	8.5600	8.5600	-10.833%	1	2	-79.673%
2025-02-12	9.6000	9.6000	9.6000	9.6000	+11.628%	1	2	-81.875%
2025-02-07	8.6000	8.6000	8.6000	8.6000	-25.862%	2	2	-79.767%
2024-10-01	11.6000	11.6000	11.6000	11.6000	+0.870%	1	1	-85.000%
2024-09-19	11.5000	11.5000	11.5000	11.5000	0.000%	1	1	-84.870%