Dark

BIDU20250919C100
BIDU Sep 19 2025 100.00 Call (BIDU250919C00100000)
option OPRA

EOD

May 15, 2025

5.28-22.920%(-1.57)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	5.50	5.50	5.10	5.28	-22.920%	9	1,305	0.000%
2025-05-14	6.65	7.15	6.60	6.85	+14.167%	71	1,307	-22.920%
2025-05-13	6.00	6.05	6.00	6.00	-1.639%	16	1,362	-12.000%
2025-05-12	5.94	6.35	5.63	6.10	+32.609%	106	1,362	-13.443%
2025-05-09	5.15	5.15	4.60	4.60	-6.122%	192	1,417	+14.783%
2025-05-08	4.75	4.95	4.75	4.90	+5.150%	6	1,400	+7.755%
2025-05-07	5.56	5.56	4.50	4.66	-31.971%	121	1,397	+13.305%
2025-05-06	6.60	6.85	6.60	6.85	+12.295%	32	1,280	-22.920%
2025-05-05	5.45	6.26	5.44	6.10	+2.521%	18	1,277	-13.443%
2025-05-02	6.05	6.05	5.79	5.95	+16.667%	44	1,277	-11.261%
2025-05-01	5.20	5.20	4.90	5.10	+3.659%	192	1,288	+3.529%
2025-04-30	4.99	4.99	4.60	4.92	-15.172%	35	1,100	+7.317%
2025-04-29	6.20	6.20	5.80	5.80	-0.344%	2	1,070	-8.966%
2025-04-28	6.05	6.05	5.82	5.82	-13.393%	22	1,070	-9.278%
2025-04-25	7.00	7.00	6.60	6.72	+6.836%	66	1,058	-21.429%
2025-04-24	6.04	6.29	5.97	6.29	+10.545%	69	1,076	-16.057%
2025-04-23	5.55	6.00	5.54	5.69	+22.366%	105	1,073	-7.206%
2025-04-22	4.60	5.07	4.30	4.65	+14.815%	131	1,096	+13.548%
2025-04-21	3.86	4.05	3.85	4.05	-5.374%	151	1,050	+30.370%
2025-04-17	4.61	4.61	4.05	4.28	+2.638%	46	1,129	+23.364%
2025-04-16	4.48	4.62	4.17	4.17	-16.766%	17	1,129	+26.619%
2025-04-15	4.90	5.03	4.90	5.01	-15.085%	13	1,127	+5.389%
2025-04-14	6.28	6.35	5.80	5.90	+5.357%	81	1,124	-10.508%
2025-04-11	4.82	5.60	4.34	5.60	+36.585%	26	1,128	-5.714%
2025-04-10	4.30	4.85	3.50	4.10	-3.302%	37	1,130	+28.780%
2025-04-09	3.80	4.60	3.50	4.24	+13.673%	44	1,134	+24.528%
2025-04-08	4.55	4.55	3.67	3.73	-21.474%	119	1,115	+41.555%
2025-04-07	5.05	5.65	4.20	4.75	-6.863%	136	1,167	+11.158%
2025-04-04	5.53	5.72	4.80	5.10	-32.629%	832	1,124	+3.529%
2025-04-03	7.14	7.80	7.14	7.57	-9.233%	30	900	-30.251%
2025-04-02	8.24	8.35	8.20	8.34	+2.963%	21	873	-36.691%
2025-04-01	8.25	8.30	8.10	8.10	-4.368%	144	856	-34.815%
2025-03-31	8.10	8.47	7.84	8.47	-6.923%	28	776	-37.662%
2025-03-28	9.20	9.50	8.90	9.10	-22.553%	96	784	-41.978%
2025-03-27	12.32	12.32	11.75	11.75	-1.261%	19	760	-55.064%
2025-03-26	11.32	12.50	10.81	11.90	+12.689%	34	758	-55.630%
2025-03-25	11.00	11.70	10.48	10.56	+0.860%	211	768	-50.000%
2025-03-24	10.55	10.60	10.47	10.47	+5.758%	65	723	-49.570%
2025-03-21	9.92	9.92	9.84	9.90	-5.263%	18	693	-46.667%
2025-03-20	11.10	11.50	10.25	10.45	-20.229%	108	686	-49.474%
2025-03-19	14.50	14.50	12.75	13.10	-17.971%	49	695	-59.695%
2025-03-18	17.00	17.80	15.85	15.97	-2.503%	70	686	-66.938%
2025-03-17	12.45	16.38	12.45	16.38	+57.500%	83	687	-67.766%
2025-03-14	11.14	11.14	10.40	10.40	-3.704%	36	654	-49.231%
2025-03-13	11.29	12.00	10.80	10.80	+14.044%	46	635	-51.111%
2025-03-12	9.55	9.55	9.15	9.47	-17.795%	6	635	-44.245%
2025-03-11	12.00	12.50	10.90	11.52	+14.513%	25	634	-54.167%
2025-03-10	11.46	11.46	10.06	10.06	-11.366%	16	620	-47.515%
2025-03-07	11.00	11.50	11.00	11.35	+11.603%	52	623	-53.480%
2025-03-06	10.50	10.50	9.90	10.17	+5.280%	39	606	-48.083%
2025-03-05	8.55	9.66	8.55	9.66	+23.846%	8	606	-45.342%
2025-03-04	7.35	7.95	7.35	7.80	+18.182%	27	610	-32.308%
2025-03-03	7.20	7.55	6.60	6.60	-9.589%	28	607	-20.000%
2025-02-28	7.10	7.70	7.10	7.30	-10.976%	42	627	-27.671%
2025-02-27	8.49	9.00	7.88	8.20	-6.818%	26	622	-35.610%
2025-02-26	9.30	9.40	8.55	8.80	+1.734%	22	627	-40.000%
2025-02-25	8.05	8.65	8.05	8.65	+3.593%	22	602	-38.960%
2025-02-24	9.42	9.42	8.35	8.35	-15.657%	9	602	-36.766%
2025-02-21	10.90	11.68	9.85	9.90	+10.000%	76	607	-46.667%
2025-02-20	9.40	10.33	8.80	9.00	+10.565%	33	595	-41.333%
2025-02-19	9.20	9.20	8.10	8.14	-16.082%	48	602	-35.135%
2025-02-18	10.30	10.30	9.40	9.70	-29.455%	45	597	-45.567%
2025-02-14	14.45	14.45	13.75	13.75	+2.612%	32	571	-61.600%
2025-02-13	13.75	14.10	12.75	13.40	+11.667%	78	571	-60.597%
2025-02-12	10.65	12.35	10.40	12.00	+23.077%	27	551	-56.000%
2025-02-11	9.68	9.76	9.68	9.75	-14.847%	11	539	-45.846%
2025-02-10	11.45	11.45	11.45	11.45	+18.041%	150	536	-53.886%
2025-02-07	9.70	9.70	9.70	9.70	+4.865%	4	587	-45.567%
2025-02-05	9.25	9.25	9.25	9.25	-18.646%	142	585	-42.919%
2025-02-04	11.37	11.37	11.37	11.37	+19.937%	2	678	-53.562%
2025-02-03	9.29	9.48	9.18	9.48	-11.814%	13	680	-44.304%
2025-01-31	11.60	11.60	10.75	10.75	-14.343%	6	685	-50.884%
2025-01-30	11.25	12.55	11.25	12.55	+30.322%	9	684	-57.928%
2025-01-29	10.30	11.00	9.63	9.63	-2.727%	42	693	-45.171%
2025-01-28	9.40	9.90	9.35	9.90	+11.864%	294	711	-46.667%
2025-01-27	8.50	9.90	8.50	8.85	+18.792%	105	456	-40.339%
2025-01-24	6.25	7.65	6.25	7.45	+24.582%	58	466	-29.128%
2025-01-23	6.00	6.00	5.80	5.98	+4.000%	6	492	-11.706%
2025-01-22	5.75	5.75	5.75	5.75	-13.534%	2	487	-8.174%
2025-01-21	5.95	6.65	5.90	6.65	+6.400%	14	487	-20.602%
2025-01-17	5.95	6.25	5.95	6.25	+14.679%	44	467	-15.520%
2025-01-16	5.45	5.55	5.40	5.45	-4.386%	61	467	-3.119%
2025-01-15	5.50	5.70	5.50	5.70	+8.571%	22	415	-7.368%
2025-01-14	5.20	5.45	5.15	5.25	+7.143%	41	415	+0.571%
2025-01-13	4.85	5.10	4.80	4.90	+3.158%	150	428	+7.755%
2025-01-10	5.25	5.25	4.75	4.75	-20.034%	116	376	+11.158%
2025-01-08	5.80	5.94	5.80	5.94	-7.042%	19	325	-11.111%
2025-01-07	6.57	6.65	6.35	6.39	-5.333%	43	325	-17.371%
2025-01-06	6.98	6.98	6.63	6.75	0.000%	66	282	-21.778%
2025-01-03	6.55	6.80	6.55	6.75	+3.846%	144	282	-21.778%
2025-01-02	6.75	6.85	6.45	6.50	-6.475%	28	250	-18.769%
2024-12-31	7.50	7.50	6.95	6.95	0.000%	6	228	-24.029%
2024-12-30	7.15	7.15	6.95	6.95	-21.910%	4	228	-24.029%
2024-12-26	9.00	9.00	8.90	8.90	-2.198%	9	225	-40.674%
2024-12-23	9.25	9.25	9.10	9.10	+11.656%	23	217	-41.978%
2024-12-20	8.00	8.15	8.00	8.15	-1.212%	7	214	-35.215%
2024-12-19	8.54	8.54	8.25	8.25	-13.883%	24	219	-36.000%
2024-12-18	9.58	9.58	9.58	9.58	-8.762%	1	200	-44.885%
2024-12-17	10.50	10.50	10.50	10.50	+4.686%	5	201	-49.714%
2024-12-16	10.03	10.03	10.03	10.03	-7.130%	1	195	-47.358%
2024-12-13	10.55	10.80	10.48	10.80	+4.348%	6	195	-51.111%
2024-12-12	10.40	10.40	10.35	10.35	+2.475%	3	196	-48.986%
2024-12-11	10.10	10.10	10.10	10.10	+0.798%	1	198	-47.723%
2024-12-10	10.00	10.02	10.00	10.02	-18.204%	5	195	-47.305%
2024-12-09	10.95	14.00	10.70	12.25	+42.111%	18	192	-56.898%
2024-12-06	8.75	8.75	8.62	8.62	+0.819%	8	201	-38.747%
2024-12-05	9.25	9.25	8.50	8.55	+4.908%	4	198	-38.246%
2024-11-27	8.41	8.41	8.15	8.15	+5.844%	5	189	-35.215%
2024-11-26	8.12	8.12	7.69	7.70	+2.667%	31	189	-31.429%
2024-11-25	7.35	7.50	7.35	7.50	+14.504%	11	190	-29.600%
2024-11-22	6.35	6.60	6.25	6.55	-7.616%	418	179	-19.389%
2024-11-21	6.80	7.35	6.77	7.09	-19.523%	5	114	-25.529%
2024-11-19	8.85	8.85	8.81	8.81	+1.850%	3	112	-40.068%
2024-11-18	8.64	8.65	8.64	8.65	+1.170%	6	113	-38.960%
2024-11-15	8.55	8.55	8.55	8.55	+3.136%	2	107	-38.246%
2024-11-14	8.23	8.29	8.23	8.29	-5.795%	5	107	-36.309%
2024-11-12	9.45	9.45	8.73	8.80	-33.333%	13	102	-40.000%
2024-11-07	13.55	13.55	13.20	13.20	+7.579%	3	96	-60.000%
2024-11-06	12.35	12.35	12.27	12.27	-2.619%	2	95	-56.968%
2024-11-05	12.70	12.70	12.60	12.60	+6.061%	12	95	-58.095%
2024-11-04	12.06	12.25	11.88	11.88	+0.678%	28	84	-55.556%
2024-11-01	11.80	11.80	11.80	11.80	-2.640%	60	73	-55.254%
2024-10-31	12.29	12.29	11.10	12.12	-8.666%	3	53	-56.436%
2024-10-30	13.27	13.27	13.27	13.27	-2.570%	1	54	-60.211%
2024-10-28	13.92	13.92	13.62	13.62	+20.531%	2	53	-61.233%
2024-10-24	11.30	11.30	11.30	11.30	-4.237%	1	51	-53.274%
2024-10-23	11.80	11.80	11.80	11.80	-7.740%	3	50	-55.254%
2024-10-22	12.71	12.79	12.71	12.79	+3.145%	7	47	-58.718%
2024-10-21	12.25	12.40	12.25	12.40	-12.243%	4	40	-57.419%
2024-10-18	14.13	14.13	14.13	14.13	+10.133%	2	36	-62.633%
2024-10-17	12.56	12.83	12.56	12.83	-14.008%	2	36	-58.846%
2024-10-16	14.92	14.92	14.92	14.92	-13.507%	1	37	-64.611%
2024-10-14	17.10	17.45	17.10	17.25	-17.266%	7	36	-69.391%
2024-10-11	20.85	20.85	20.85	20.85	-0.239%	6	33	-74.676%
2024-10-10	20.90	20.90	20.90	20.90	-2.336%	8	36	-74.737%
2024-10-09	21.40	21.40	21.40	21.40	-6.550%	3	28	-75.327%
2024-10-08	22.30	23.85	22.30	22.90	-10.547%	4	28	-76.943%
2024-10-03	25.65	25.75	25.60	25.60	-10.957%	12	28	-79.375%
2024-10-02	28.35	28.75	28.35	28.75	+22.654%	2	30	-81.635%
2024-10-01	23.44	23.44	23.44	23.44	-0.552%	1	29	-77.474%
2024-09-30	23.57	23.57	23.57	23.57	+11.442%	1	28	-77.599%
2024-09-27	21.00	22.70	21.00	21.15	+10.042%	62	28	-75.035%
2024-09-26	19.55	19.56	18.50	19.22	+39.782%	27	30	-72.529%
2024-09-24	13.08	13.75	13.08	13.75	+47.849%	3	7	-61.600%
2024-09-20	9.20	9.30	9.20	9.30	-4.811%	6	7	-43.226%
2024-09-19	9.79	9.79	9.77	9.77	+25.256%	3	5	-45.957%
2024-09-10	7.80	7.80	7.80	7.80	-10.035%	1	2	-32.308%
2024-09-05	8.67	8.67	8.67	8.67	0.000%	1	1	-39.100%