Dark

BMRN20270115C85
BMRN Jan 15 2027 85.00 Call (BMRN270115C00085000)
option OPRA

EOD

Sep 11, 2026

0.9500-48.649%(-0.9000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.9500	0.9500	0.9500	0.9500	-48.649%	10	481	0.000%
2026-08-21	1.8500	1.8500	1.8500	1.8500	-15.909%	1	491	-48.649%
2026-08-20	2.2000	2.2000	2.2000	2.2000	+13.990%	2	491	-56.818%
2026-08-18	1.9300	1.9300	1.9300	1.9300	-31.071%	5	489	-50.777%
2026-08-12	2.5800	2.8000	2.5000	2.8000	+27.273%	24	484	-66.071%
2026-08-11	2.2000	2.2000	2.2000	2.2000	+33.333%	4	481	-56.818%
2026-08-10	1.2000	1.6500	1.2000	1.6500	+81.319%	4	481	-42.424%
2026-07-28	1.1000	1.1000	0.8800	0.9100	+40.000%	3	477	+4.396%
2026-07-17	0.5600	0.6500	0.5600	0.6500	-17.722%	2	476	+46.154%
2026-06-08	0.7900	0.7900	0.7900	0.7900	+79.545%	1	475	+20.253%
2026-05-08	0.4400	0.4400	0.4400	0.4400	-15.385%	1	476	+115.909%
2026-05-06	0.5200	0.5200	0.5200	0.5200	+48.571%	1	477	+82.692%
2026-05-05	0.3000	0.3500	0.3000	0.3500	-30.000%	3	476	+171.429%
2026-05-04	0.5000	0.5000	0.5000	0.5000	-12.281%	10	478	+90.000%
2026-04-29	0.5300	0.5700	0.5300	0.5700	-6.557%	2	478	+66.667%
2026-04-28	0.6100	0.6100	0.6100	0.6100	+35.556%	1	476	+55.738%
2026-04-22	0.4500	0.4500	0.4500	0.4500	-28.571%	1	475	+111.111%
2026-04-20	0.6300	0.8500	0.6000	0.6300	+14.545%	85	476	+50.794%
2026-04-17	0.6700	0.6700	0.5000	0.5500	+5.769%	6	490	+72.727%
2026-04-16	0.7700	0.7700	0.5200	0.5200	-10.345%	72	489	+82.692%
2026-04-15	0.8500	0.8500	0.5500	0.5800	-17.143%	22	478	+63.793%
2026-04-14	0.8200	0.8200	0.5300	0.7000	+16.667%	184	467	+35.714%
2026-04-13	0.6800	0.7000	0.5000	0.6000	-25.000%	46	475	+58.333%
2026-04-09	0.8000	0.8000	0.8000	0.8000	-14.894%	1	435	+18.750%
2026-04-08	0.8800	0.9400	0.8800	0.9400	+10.588%	5	435	+1.064%
2026-04-07	0.9000	0.9500	0.8500	0.8500	-3.409%	8	438	+11.765%
2026-04-06	0.8000	0.9000	0.8000	0.8800	+20.548%	26	438	+7.955%
2026-04-02	0.8000	0.8500	0.7000	0.7300	-27.000%	26	445	+30.137%
2026-04-01	1.0500	1.0700	0.9000	1.0000	+47.059%	29	445	-5.000%
2026-03-31	1.0000	1.0100	0.6800	0.6800	-15.000%	11	445	+39.706%
2026-03-30	0.9500	0.9800	0.7500	0.8000	-15.789%	62	444	+18.750%
2026-03-26	1.0200	1.0400	0.8500	0.9500	+5.556%	32	444	0.000%
2026-03-25	1.1000	1.2200	0.8000	0.9000	+9.756%	20	443	+5.556%
2026-03-24	0.8800	1.0800	0.8000	0.8200	-5.747%	10	438	+15.854%
2026-03-23	0.9900	1.1500	0.8000	0.8700	-12.121%	42	437	+9.195%
2026-03-20	1.2500	1.3500	0.9900	0.9900	-20.800%	21	436	-4.040%
2026-03-19	1.2500	1.2500	1.0900	1.2500	-0.794%	28	435	-24.000%
2026-03-18	1.2000	1.3500	1.0900	1.2600	-47.500%	26	436	-24.603%
2026-03-06	2.2800	2.4000	2.2800	2.4000	-26.380%	2	437	-60.417%
2026-02-27	3.0000	3.2600	3.0000	3.2600	+14.386%	3	437	-70.859%
2026-02-19	2.8500	2.8500	2.8500	2.8500	+14.000%	1	437	-66.667%
2026-02-11	2.5000	2.5000	2.5000	2.5000	+8.696%	2	437	-62.000%
2026-02-10	2.4500	2.6000	2.3000	2.3000	+17.949%	9	437	-58.696%
2026-02-06	2.1800	2.1800	1.8800	1.9500	-4.878%	5	438	-51.282%
2026-02-05	2.0000	2.0500	2.0000	2.0500	+7.895%	20	438	-53.659%
2026-02-04	1.8500	2.2000	1.8500	1.9000	-18.103%	4	458	-50.000%
2026-02-03	1.8500	2.3200	1.8500	2.3200	+9.434%	2	457	-59.052%
2026-02-02	1.8000	2.3500	1.8000	2.1200	+28.485%	26	456	-55.189%
2026-01-30	1.4500	1.7000	1.4500	1.6500	-2.941%	26	461	-42.424%
2026-01-29	1.8000	1.8500	1.5500	1.7000	-7.609%	38	460	-44.118%
2026-01-28	1.7500	1.9200	1.6500	1.8400	+7.602%	64	462	-48.370%
2026-01-27	1.7500	1.8000	1.7000	1.7100	-0.581%	9	466	-44.444%
2026-01-26	1.7500	1.9500	1.6500	1.7200	+1.176%	27	472	-44.767%
2026-01-23	1.8500	1.8500	1.6500	1.7000	-2.857%	26	472	-44.118%
2026-01-22	1.4000	2.1000	1.4000	1.7500	+2.339%	56	473	-45.714%
2026-01-21	1.5500	1.7800	1.5000	1.7100	+5.556%	40	468	-44.444%
2026-01-20	1.5600	1.6700	1.5500	1.6200	-0.613%	4	476	-41.358%
2026-01-16	1.5100	1.6300	1.4600	1.6300	+0.617%	11	479	-41.718%
2026-01-15	1.9000	1.9000	1.4500	1.6200	-16.923%	6	479	-41.358%
2026-01-14	1.8500	2.0500	1.6000	1.9500	+20.370%	98	479	-51.282%
2026-01-13	1.6500	1.8000	1.5000	1.6200	-37.692%	18	495	-41.358%
2026-01-06	2.4000	2.6000	2.4000	2.6000	+8.333%	3	496	-63.462%
2026-01-02	2.3000	2.4000	2.3000	2.4000	-25.000%	5	496	-60.417%
2025-12-23	3.0000	3.2000	3.0000	3.2000	-14.439%	11	501	-70.313%
2025-12-19	2.0000	4.0000	2.0000	3.7400	+167.143%	18	501	-74.599%
2025-12-18	1.4000	1.5500	1.2000	1.4000	-17.160%	50	504	-32.143%
2025-12-11	1.6900	1.6900	1.6900	1.6900	-7.143%	10	504	-43.787%
2025-12-09	1.7500	1.8200	1.7500	1.8200	-4.211%	2	504	-47.802%
2025-12-04	1.9000	1.9000	1.9000	1.9000	-25.490%	1	504	-50.000%
2025-11-25	1.9000	2.5500	1.9000	2.5500	+27.500%	4	504	-62.745%
2025-11-21	2.0000	2.0000	2.0000	2.0000	+5.263%	1	502	-52.500%
2025-11-19	1.9000	1.9000	1.9000	1.9000	-5.000%	3	502	-50.000%
2025-11-17	2.0000	2.0000	2.0000	2.0000	-23.077%	1	502	-52.500%
2025-11-11	2.5000	2.6000	2.5000	2.6000	+18.182%	2	502	-63.462%
2025-11-06	2.2000	2.2000	2.2000	2.2000	-12.000%	7	502	-56.818%
2025-11-05	2.3500	2.5000	2.2500	2.5000	+8.696%	5	495	-62.000%
2025-10-31	2.2000	2.3000	2.2000	2.3000	-20.690%	2	496	-58.696%
2025-10-27	2.9000	2.9000	2.9000	2.9000	+16.000%	1	496	-67.241%
2025-10-24	2.5000	2.5000	2.5000	2.5000	-8.088%	1	496	-62.000%
2025-10-23	2.7000	2.7200	2.7000	2.7200	+8.800%	3	496	-65.074%
2025-10-22	2.5000	2.5000	2.5000	2.5000	+11.111%	1	497	-62.000%
2025-10-16	2.3900	2.3900	2.2500	2.2500	0.000%	3	497	-57.778%
2025-10-14	1.9600	2.3500	1.9600	2.2500	+20.968%	179	499	-57.778%
2025-10-10	1.9000	1.9000	1.8600	1.8600	-22.500%	6	324	-48.925%
2025-10-06	2.3600	2.4600	2.3600	2.4000	+14.286%	200	320	-60.417%
2025-10-03	2.1000	2.1000	2.1000	2.1000	+5.000%	1	120	-54.762%
2025-10-01	2.0000	2.0000	2.0000	2.0000	+4.167%	5	119	-52.500%
2025-09-18	1.7400	1.9200	1.7400	1.9200	+42.222%	28	114	-50.521%
2025-09-15	1.3500	1.3500	1.3500	1.3500	-15.094%	1	92	-29.630%
2025-09-08	1.8500	1.8500	1.5900	1.5900	-9.659%	17	91	-40.252%
2025-09-04	1.7500	1.7900	1.7500	1.7600	-12.000%	5	100	-46.023%
2025-08-28	1.8500	2.0000	1.8500	2.0000	-11.504%	8	95	-52.500%
2025-08-27	2.1000	2.2600	2.0500	2.2600	+26.257%	40	87	-57.965%
2025-08-11	2.1000	2.1000	1.7400	1.7900	-26.939%	26	63	-46.927%
2025-08-07	2.4500	2.4500	2.4500	2.4500	-17.785%	3	65	-61.224%
2025-08-06	2.9500	2.9800	2.9500	2.9800	+29.565%	6	62	-68.121%
2025-08-04	2.3000	2.3000	2.3000	2.3000	-4.167%	2	57	-58.696%
2025-07-30	2.4000	2.4000	2.4000	2.4000	-14.894%	1	55	-60.417%
2025-07-17	2.8200	2.8200	2.8200	2.8200	+0.714%	6	54	-66.312%
2025-07-09	2.8000	2.8000	2.8000	2.8000	+16.667%	2	54	-66.071%
2025-07-08	1.6000	2.4000	1.6000	2.4000	+6.667%	8	56	-60.417%
2025-07-02	2.3500	2.3500	2.2500	2.2500	-2.174%	10	54	-57.778%
2025-07-01	2.3000	2.3000	2.3000	2.3000	+15.000%	2	44	-58.696%
2025-06-23	2.0000	2.0000	2.0000	2.0000	-11.111%	2	46	-52.500%
2025-06-20	2.2500	2.2500	2.2500	2.2500	-0.442%	40	44	-57.778%
2025-06-17	2.2600	2.2600	2.2600	2.2600	-9.600%	1	24	-57.965%
2025-06-16	2.5000	2.5000	2.5000	2.5000	-7.407%	10	23	-62.000%
2025-06-11	3.0000	3.0000	2.7000	2.7000	+5.882%	3	23	-64.815%
2025-06-04	2.4000	2.5500	2.4000	2.5500	-71.540%	20	24	-62.745%
2025-03-20	8.9600	8.9600	8.9600	8.9600	+5.412%	4	4	-89.397%
2024-10-30	8.5000	8.5000	8.5000	8.5000	-15.000%	1	1	-88.824%
2024-10-11	10.0000	10.0000	10.0000	10.0000	+1.833%	2	1	-90.500%
2024-10-09	9.8200	9.8200	9.8200	9.8200	0.000%	1	1	-90.326%