Dark

BMRN20270115P45
BMRN Jan 15 2027 45.00 Put (BMRN270115P00045000)
option OPRA

EOD

Jul 27, 2026

1.05-28.571%(-0.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.0500	1.0500	1.0500	1.0500	-28.571%	1	586	0.000%
2026-07-16	1.3200	1.4700	1.3000	1.4700	+8.088%	18	587	-28.571%
2026-07-14	1.3600	1.3600	1.3600	1.3600	-24.444%	3	601	-22.794%
2026-06-24	1.8000	1.8000	1.8000	1.8000	+2.857%	1	600	-41.667%
2026-06-22	1.6500	1.7500	1.6500	1.7500	-23.913%	6	600	-40.000%
2026-06-16	2.3000	2.3000	2.3000	2.3000	-4.167%	15	594	-54.348%
2026-06-11	2.3000	2.4000	2.3000	2.4000	+29.730%	2	609	-56.250%
2026-06-09	1.8500	1.8500	1.8500	1.8500	-2.632%	1	607	-43.243%
2026-06-08	1.3000	2.1500	1.3000	1.9000	0.000%	208	607	-44.737%
2026-06-05	1.9000	1.9000	1.9000	1.9000	-26.923%	3	424	-44.737%
2026-06-02	2.5000	2.6000	2.5000	2.6000	+15.556%	2	421	-59.615%
2026-05-29	2.2900	2.2900	2.2500	2.2500	-6.250%	15	419	-53.333%
2026-05-27	2.4000	2.4000	2.4000	2.4000	+20.000%	5	417	-56.250%
2026-05-21	2.0000	2.0000	2.0000	2.0000	-39.394%	1	422	-47.500%
2026-05-18	2.8000	3.3000	2.8000	3.3000	+37.500%	5	423	-68.182%
2026-05-13	2.4000	2.4000	2.4000	2.4000	-7.692%	1	418	-56.250%
2026-05-12	2.6000	2.6000	2.6000	2.6000	+13.043%	1	416	-59.615%
2026-05-07	2.3000	2.3000	2.3000	2.3000	-6.504%	1	416	-54.348%
2026-05-06	2.3500	2.4600	2.1500	2.4600	-5.385%	152	417	-57.317%
2026-05-05	2.6000	2.6000	2.6000	2.6000	+13.043%	1	271	-59.615%
2026-05-04	2.0200	2.3000	2.0000	2.3000	-13.208%	5	270	-54.348%
2026-04-29	2.6500	2.6500	2.6500	2.6500	-2.930%	1	267	-60.377%
2026-04-22	2.5500	2.7900	2.5500	2.7300	+18.696%	12	266	-61.538%
2026-04-20	2.3200	2.3200	2.3000	2.3000	-9.804%	10	257	-54.348%
2026-04-17	2.5500	2.5500	2.5500	2.5500	-5.556%	2	247	-58.824%
2026-04-10	2.7000	2.7000	2.7000	2.7000	+5.882%	1	249	-61.111%
2026-04-07	2.6000	2.6500	2.5000	2.5500	-10.526%	13	249	-58.824%
2026-03-30	2.9500	2.9500	2.8500	2.8500	0.000%	2	249	-63.158%
2026-03-16	2.6000	2.8500	2.6000	2.8500	+49.215%	2	247	-63.158%
2026-03-11	1.9100	1.9100	1.9100	1.9100	-8.612%	2	245	-45.026%
2026-03-09	2.0900	2.0900	2.0900	2.0900	-2.791%	4	243	-49.761%
2026-02-26	2.1500	2.1500	2.1500	2.1500	+20.787%	3	236	-51.163%
2026-02-25	2.0600	2.0600	1.7800	1.7800	-14.010%	16	254	-41.011%
2026-02-23	2.0700	2.0700	2.0700	2.0700	+12.500%	5	254	-49.275%
2026-02-19	2.3500	2.3500	1.7200	1.8400	-16.364%	26	259	-42.935%
2026-02-18	2.2000	2.2000	2.2000	2.2000	-12.000%	2	260	-52.273%
2026-02-13	2.4000	2.5000	2.4000	2.5000	+9.170%	6	256	-58.000%
2026-02-12	2.2900	2.2900	2.2900	2.2900	-8.400%	2	256	-54.148%
2026-02-11	1.9500	2.5000	1.9500	2.5000	+4.167%	19	258	-58.000%
2026-02-10	2.3800	2.4000	2.3800	2.4000	-8.046%	14	264	-56.250%
2026-02-09	2.7500	2.8500	2.6100	2.6100	-1.509%	62	260	-59.770%
2026-02-06	2.4600	2.7000	2.4600	2.6500	-3.636%	39	291	-60.377%
2026-02-05	2.7500	2.7500	2.7500	2.7500	+3.774%	5	299	-61.818%
2026-02-03	2.6500	2.6500	2.6500	2.6500	+1.923%	2	304	-60.377%
2026-02-02	2.9000	2.9000	2.6000	2.6000	+10.169%	2	302	-59.615%
2026-01-30	2.3600	2.3600	2.3600	2.3600	-14.182%	3	300	-55.508%
2026-01-29	2.7500	2.7500	2.7500	2.7500	+7.843%	10	297	-61.818%
2026-01-28	2.5000	2.5500	2.5000	2.5500	-8.929%	10	307	-58.824%
2026-01-23	2.7100	2.8000	2.7100	2.8000	+19.149%	4	312	-62.500%
2026-01-22	2.2500	2.3500	2.2500	2.3500	-4.858%	7	314	-55.319%
2026-01-21	2.4500	2.5000	2.4500	2.4700	-13.333%	18	307	-57.490%
2026-01-20	3.3000	3.3000	2.6500	2.8500	-5.000%	24	313	-63.158%
2026-01-16	3.2000	3.2000	3.0000	3.0000	+6.762%	2	287	-65.000%
2026-01-15	2.8100	2.8100	2.8100	2.8100	+11.952%	5	287	-62.633%
2026-01-14	2.5000	2.5100	2.5000	2.5100	-28.286%	38	287	-58.167%
2026-01-13	2.9200	3.5000	2.9200	3.5000	+26.354%	6	249	-70.000%
2026-01-12	2.6000	2.7700	2.6000	2.7700	+15.417%	11	253	-62.094%
2026-01-08	2.2600	2.4000	2.2600	2.4000	+0.840%	22	252	-56.250%
2026-01-06	2.5500	2.6000	2.3200	2.3800	+7.207%	5	267	-55.882%
2026-01-02	2.2200	2.2200	2.2200	2.2200	+8.293%	2	262	-52.703%
2025-12-29	2.0500	2.0500	2.0500	2.0500	-21.154%	1	262	-48.780%
2025-12-24	2.6000	2.6000	2.6000	2.6000	+13.537%	1	260	-59.615%
2025-12-23	2.5900	2.5900	2.2900	2.2900	-18.214%	21	260	-54.148%
2025-12-22	2.8000	2.8000	2.8000	2.8000	-0.356%	3	259	-62.500%
2025-12-19	2.8100	2.8100	2.8100	2.8100	-33.095%	6	260	-62.633%
2025-12-18	4.1000	4.2000	4.1000	4.2000	-2.326%	2	254	-75.000%
2025-12-17	4.3000	4.3000	4.3000	4.3000	+40.065%	1	252	-75.581%
2025-12-15	3.0700	3.0700	3.0700	3.0700	-23.250%	21	251	-65.798%
2025-12-09	4.1000	4.1000	4.0000	4.0000	-4.762%	15	230	-73.750%
2025-12-02	4.1000	4.2000	4.1000	4.2000	-2.552%	3	215	-75.000%
2025-12-01	4.3100	4.3100	4.3100	4.3100	+34.688%	1	212	-75.638%
2025-11-26	3.2000	3.2000	3.2000	3.2000	-37.255%	1	210	-67.188%
2025-10-27	4.8000	5.1000	4.8000	5.1000	+6.250%	2	208	-79.412%
2025-10-16	4.8000	4.8000	4.8000	4.8000	+2.564%	1	208	-78.125%
2025-10-15	4.6800	4.6800	4.6800	4.6800	+6.364%	1	207	-77.564%
2025-10-08	4.4000	4.4000	4.4000	4.4000	+15.789%	1	206	-76.136%
2025-10-01	3.8000	3.8000	3.8000	3.8000	-11.007%	1	207	-72.368%
2025-09-26	4.2700	4.2700	4.2700	4.2700	+12.368%	10	207	-75.410%
2025-09-16	3.9000	3.9000	3.8000	3.8000	+6.145%	5	197	-72.368%
2025-09-10	3.5800	3.5800	3.5800	3.5800	+11.875%	2	192	-70.670%
2025-09-08	3.2000	3.2000	3.2000	3.2000	-1.538%	2	190	-67.188%
2025-09-04	3.1900	3.2500	2.9500	3.2500	-14.474%	22	190	-67.692%
2025-08-29	3.8000	3.8000	3.8000	3.8000	+26.667%	10	180	-72.368%
2025-08-27	3.0000	3.0000	3.0000	3.0000	-0.990%	3	180	-65.000%
2025-08-26	3.0300	3.0300	3.0300	3.0300	+6.690%	10	177	-65.347%
2025-08-25	2.8400	2.8400	2.8400	2.8400	-2.069%	10	178	-63.028%
2025-08-20	2.8500	2.9000	2.8500	2.9000	-9.375%	6	168	-63.793%
2025-08-18	2.8500	3.2000	2.8500	3.2000	+7.744%	5	162	-67.188%
2025-08-14	3.0000	3.0600	2.9600	2.9700	+10.000%	26	163	-64.646%
2025-08-13	2.7000	2.7000	2.7000	2.7000	-14.286%	4	181	-61.111%
2025-08-12	3.1500	3.1500	3.1500	3.1500	+1.613%	4	177	-66.667%
2025-08-11	3.1000	3.1000	3.1000	3.1000	+11.913%	2	181	-66.129%
2025-08-08	2.7700	2.7700	2.7700	2.7700	-2.465%	2	179	-62.094%
2025-08-07	2.7200	2.8400	2.7200	2.8400	+26.222%	3	177	-63.028%
2025-08-06	1.7000	2.2500	1.7000	2.2500	-3.433%	5	174	-53.333%
2025-08-05	2.2300	2.3300	2.2300	2.3300	-10.039%	5	169	-54.936%
2025-08-04	2.6700	2.8600	2.5500	2.5900	-16.452%	24	174	-59.459%
2025-07-31	3.1000	3.1000	3.1000	3.1000	+14.815%	3	168	-66.129%
2025-07-29	2.7000	2.7000	2.7000	2.7000	+2.662%	3	171	-61.111%
2025-07-24	2.5500	2.6500	2.5500	2.6300	-1.866%	36	168	-60.076%
2025-07-23	2.7800	2.7800	2.6800	2.6800	-11.551%	42	144	-60.821%
2025-07-22	2.9900	3.0300	2.9900	3.0300	+6.316%	7	186	-65.347%
2025-07-21	3.1000	3.1000	1.4500	2.8500	-10.938%	25	179	-63.158%
2025-07-18	3.0000	3.2000	3.0000	3.2000	+11.498%	8	156	-67.188%
2025-07-17	2.9500	2.9500	2.8700	2.8700	-5.902%	8	148	-63.415%
2025-07-16	3.3500	3.3500	3.0000	3.0500	-8.955%	18	140	-65.574%
2025-07-15	3.2100	3.3500	3.2000	3.3500	+13.559%	14	142	-68.657%
2025-07-14	3.0000	3.0000	2.0000	2.9500	-4.839%	21	152	-64.407%
2025-07-11	3.2000	3.2000	3.0900	3.1000	+8.772%	10	131	-66.129%
2025-07-10	2.9100	3.0600	2.7700	2.8500	+1.786%	36	133	-63.158%
2025-07-09	3.3000	3.3000	2.8000	2.8000	-8.197%	52	159	-62.500%
2025-07-08	3.0000	3.0500	3.0000	3.0500	-7.576%	7	185	-65.574%
2025-07-07	3.0500	3.3800	3.0500	3.3000	-1.493%	13	184	-68.182%
2025-07-02	3.3500	3.3500	3.3500	3.3500	-6.162%	3	174	-68.657%
2025-07-01	3.4500	3.5700	3.4500	3.5700	-3.514%	12	171	-70.588%
2025-06-30	3.1000	3.8500	3.0000	3.7000	-6.801%	13	159	-71.622%
2025-06-26	4.0000	4.0000	3.9700	3.9700	+1.795%	5	149	-73.552%
2025-06-24	3.9000	4.1000	3.9000	3.9000	-4.177%	16	144	-73.077%
2025-06-23	4.0500	4.1000	4.0300	4.0700	+7.672%	58	137	-74.201%
2025-06-20	3.7000	3.8600	3.7000	3.7800	-4.304%	86	79	-72.222%
2025-06-18	3.9500	3.9500	3.9500	3.9500	-6.176%	4	32	-73.418%
2025-06-12	4.2100	4.2100	4.2100	4.2100	+23.460%	10	32	-75.059%
2025-06-11	3.4100	3.4100	3.4100	3.4100	-3.399%	2	34	-69.208%
2025-06-10	3.5300	3.5300	3.5300	3.5300	-1.944%	6	33	-70.255%
2025-06-09	3.6000	3.6000	3.6000	3.6000	-5.263%	2	33	-70.833%
2025-06-05	3.7500	3.8000	3.7500	3.8000	+1.333%	4	31	-72.368%
2025-06-04	3.7000	3.7500	3.7000	3.7500	+4.167%	7	27	-72.000%
2025-06-03	3.5500	3.6500	3.5500	3.6000	+0.840%	12	20	-70.833%
2025-06-02	3.5700	3.5700	3.5700	3.5700	+0.847%	2	8	-70.588%
2025-05-30	3.4100	3.5400	3.4100	3.5400	+36.154%	12	6	-70.339%
2024-12-31	2.6000	2.6000	2.6000	2.6000	-3.704%	1	2	-59.615%
2024-12-19	2.7000	2.7000	2.7000	2.7000	+8.000%	1	2	-61.111%
2024-12-02	2.5000	2.5000	2.5000	2.5000	0.000%	1	1	-58.000%