Dark

BIDU20260116C160
BIDU Jan 16 2026 160.00 Call (BIDU260116C00160000)
option OPRA

EOD

May 15, 2025

1.29-16.774%(-0.26)166

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.28	1.30	1.28	1.29	-16.774%	166	1,002	0.000%
2025-05-14	1.47	1.55	1.46	1.55	+12.319%	28	839	-16.774%
2025-05-13	1.39	1.39	1.30	1.38	-1.429%	216	825	-6.522%
2025-05-12	1.34	1.47	1.32	1.40	+27.273%	100	685	-7.857%
2025-05-07	1.14	1.14	1.10	1.10	-26.667%	15	652	+17.273%
2025-05-06	1.50	1.50	1.50	1.50	+1.351%	10	637	-14.000%
2025-05-05	1.36	1.48	1.36	1.48	+28.696%	22	647	-12.838%
2025-04-30	1.15	1.15	1.15	1.15	-16.058%	1	667	+12.174%
2025-04-29	1.36	1.37	1.36	1.37	-4.861%	10	666	-5.839%
2025-04-25	1.15	1.44	1.15	1.44	+5.109%	4	664	-10.417%
2025-04-24	1.37	1.37	1.37	1.37	+23.423%	1	665	-5.839%
2025-04-22	1.11	1.11	1.11	1.11	+0.909%	1	664	+16.216%
2025-04-21	1.20	1.20	1.10	1.10	-4.348%	52	663	+17.273%
2025-04-17	1.17	1.17	1.15	1.15	-4.167%	28	699	+12.174%
2025-04-16	1.20	2.03	1.20	1.20	-6.250%	7	699	+7.500%
2025-04-15	1.30	1.30	1.27	1.28	-24.260%	86	693	+0.781%
2025-04-14	1.69	1.69	1.69	1.69	+9.032%	1	673	-23.669%
2025-04-11	1.55	1.55	1.55	1.55	-4.908%	10	673	-16.774%
2025-04-10	1.63	1.63	1.63	1.63	+18.116%	1	673	-20.859%
2025-04-09	1.30	1.38	1.20	1.38	+3.759%	34	674	-6.522%
2025-04-08	1.31	1.33	1.31	1.33	-16.875%	26	662	-3.008%
2025-04-07	1.55	1.60	1.55	1.60	-8.046%	11	667	-19.375%
2025-04-04	2.25	2.25	1.69	1.74	-33.077%	326	678	-25.862%
2025-04-03	2.45	2.64	2.45	2.60	-7.143%	44	622	-50.385%
2025-04-02	2.80	2.80	2.80	2.80	+2.190%	1	592	-53.929%
2025-03-31	2.74	2.74	2.74	2.74	-8.667%	1	592	-52.920%
2025-03-28	2.98	3.00	2.98	3.00	-16.667%	8	591	-57.000%
2025-03-26	3.58	3.73	3.58	3.60	+4.348%	24	591	-64.167%
2025-03-25	3.60	3.60	3.45	3.45	+8.833%	46	589	-62.609%
2025-03-21	3.17	3.17	3.17	3.17	-14.324%	2	543	-59.306%
2025-03-20	3.80	3.80	3.70	3.70	-15.909%	5	543	-65.135%
2025-03-19	4.50	4.64	4.40	4.40	-20.721%	97	543	-70.682%
2025-03-18	6.20	6.20	5.35	5.55	0.000%	3	497	-76.757%
2025-03-17	4.00	5.55	4.00	5.55	+44.156%	25	497	-76.757%
2025-03-13	3.85	3.85	3.85	3.85	+6.944%	1	516	-66.494%
2025-03-10	3.60	3.60	3.60	3.60	+12.500%	1	516	-64.167%
2025-03-05	3.07	3.20	3.07	3.20	+4.575%	13	517	-59.688%
2025-03-03	2.55	3.06	2.55	3.06	+17.241%	3	509	-57.843%
2025-02-28	2.68	2.68	2.61	2.61	-11.824%	14	511	-50.575%
2025-02-26	3.30	3.30	2.96	2.96	+4.594%	12	516	-56.419%
2025-02-24	2.87	2.87	2.83	2.83	-18.208%	2	521	-54.417%
2025-02-21	3.50	4.20	3.30	3.46	+17.288%	92	522	-62.717%
2025-02-20	3.50	3.50	2.95	2.95	+4.240%	26	501	-56.271%
2025-02-19	3.00	3.00	2.83	2.83	-16.024%	8	512	-54.417%
2025-02-18	2.43	3.75	2.43	3.37	-30.801%	32	507	-61.721%
2025-02-14	5.09	5.09	4.74	4.87	+7.033%	38	508	-73.511%
2025-02-13	4.60	4.75	4.55	4.55	+9.639%	13	507	-71.648%
2025-02-12	3.50	4.15	3.50	4.15	+27.692%	6	507	-68.916%
2025-02-11	3.25	3.25	3.25	3.25	-16.667%	1	505	-60.308%
2025-02-10	3.60	3.90	3.60	3.90	+25.806%	23	506	-66.923%
2025-02-07	3.10	3.10	3.10	3.10	-3.125%	60	517	-58.387%
2025-02-05	3.20	3.20	3.20	3.20	-13.279%	10	527	-59.688%
2025-02-04	3.80	3.80	3.69	3.69	+17.143%	7	527	-65.041%
2025-01-31	3.75	3.75	3.15	3.15	-21.250%	72	529	-59.048%
2025-01-30	3.60	4.25	3.60	4.00	+23.077%	59	554	-67.750%
2025-01-28	3.30	3.30	3.25	3.25	+8.333%	4	606	-60.308%
2025-01-27	3.00	3.00	3.00	3.00	+29.310%	5	609	-57.000%
2025-01-24	2.00	2.32	2.00	2.32	+25.405%	40	614	-44.397%
2025-01-23	1.80	1.85	1.80	1.85	0.000%	15	598	-30.270%
2025-01-22	1.85	1.85	1.85	1.85	+6.936%	2	583	-30.270%
2025-01-17	1.73	1.73	1.73	1.73	+0.581%	6	584	-25.434%
2025-01-15	1.72	1.72	1.72	1.72	+1.176%	18	584	-25.000%
2025-01-14	1.75	1.75	1.70	1.70	+4.294%	2	566	-24.118%
2025-01-13	1.70	1.70	1.63	1.63	-1.212%	31	565	-20.859%
2025-01-10	1.75	1.75	1.63	1.65	-10.811%	130	536	-21.818%
2025-01-08	1.95	1.95	1.85	1.85	+1.648%	14	473	-30.270%
2025-01-07	1.87	1.87	1.82	1.82	-13.333%	2	473	-29.121%
2025-01-06	2.25	2.27	2.10	2.10	-0.943%	12	471	-38.571%
2025-01-03	2.10	2.13	2.10	2.12	+3.415%	10	467	-39.151%
2025-01-02	2.10	2.21	2.05	2.05	-6.818%	24	464	-37.073%
2024-12-30	2.21	2.21	2.19	2.20	-18.216%	11	452	-41.364%
2024-12-24	2.69	2.69	2.69	2.69	+3.065%	1	453	-52.045%
2024-12-19	2.79	2.79	2.61	2.61	-18.438%	5	453	-50.575%
2024-12-18	3.20	3.20	3.20	3.20	-3.030%	1	453	-59.688%
2024-12-17	3.35	3.35	3.30	3.30	-1.493%	10	452	-60.909%
2024-12-16	3.35	3.35	3.35	3.35	-5.634%	100	452	-61.493%
2024-12-13	3.40	3.55	3.40	3.55	+1.429%	24	382	-63.662%
2024-12-12	3.50	3.50	3.50	3.50	-23.077%	1	384	-63.143%
2024-12-09	4.15	4.55	4.15	4.55	+62.500%	4	384	-71.648%
2024-12-05	3.27	3.27	2.80	2.80	+5.263%	11	384	-53.929%
2024-12-04	2.66	2.66	2.66	2.66	-9.831%	5	374	-51.504%
2024-12-03	2.90	3.26	2.79	2.95	+3.147%	128	369	-56.271%
2024-12-02	2.86	2.86	2.86	2.86	+19.167%	1	321	-54.895%
2024-11-29	2.37	2.40	2.37	2.40	-11.111%	4	320	-46.250%
2024-11-27	2.70	2.70	2.70	2.70	+42.105%	5	319	-52.222%
2024-11-25	1.90	1.90	1.90	1.90	-12.442%	2	319	-32.105%
2024-11-22	2.15	2.17	2.15	2.17	-11.429%	12	319	-40.553%
2024-11-21	2.50	2.50	2.25	2.45	-16.382%	73	313	-47.347%
2024-11-19	2.93	2.93	2.93	2.93	+3.534%	20	269	-55.973%
2024-11-18	2.83	2.85	2.83	2.83	-2.076%	21	269	-54.417%
2024-11-15	2.89	2.89	2.89	2.89	+3.584%	2	288	-55.363%
2024-11-14	2.82	2.86	2.79	2.79	-6.061%	5	287	-53.763%
2024-11-13	3.00	3.00	2.91	2.97	+0.678%	105	285	-56.566%
2024-11-12	3.10	3.10	2.92	2.95	-15.714%	12	279	-56.271%
2024-11-11	3.55	3.60	3.50	3.50	-6.667%	15	276	-63.143%
2024-11-08	4.05	4.05	3.70	3.75	-20.213%	8	276	-65.600%
2024-11-07	4.90	4.90	4.70	4.70	+10.588%	6	279	-72.553%
2024-11-01	4.25	4.25	4.25	4.25	-2.299%	2	278	-69.647%
2024-10-31	4.35	4.35	4.35	4.35	-6.452%	1	278	-70.345%
2024-10-30	4.65	4.65	4.65	4.65	+2.198%	2	278	-72.258%
2024-10-28	4.55	4.55	4.55	4.55	+8.333%	1	276	-71.648%
2024-10-25	4.20	4.20	4.20	4.20	+2.439%	2	275	-69.286%
2024-10-24	4.10	4.10	4.00	4.10	-4.429%	8	274	-68.537%
2024-10-23	4.25	4.29	4.25	4.29	-4.667%	2	274	-69.930%
2024-10-22	4.10	4.50	4.10	4.50	+4.651%	3	273	-71.333%
2024-10-21	4.35	4.35	4.30	4.30	-12.245%	3	270	-70.000%
2024-10-18	4.90	4.90	4.80	4.90	+15.839%	16	270	-73.673%
2024-10-17	4.30	4.35	4.23	4.23	-17.059%	7	264	-69.504%
2024-10-16	5.00	5.10	5.00	5.10	+3.030%	2	264	-74.706%
2024-10-15	5.07	5.07	4.95	4.95	-18.586%	4	262	-73.939%
2024-10-14	6.09	6.85	6.08	6.08	-18.608%	10	262	-78.783%
2024-10-11	7.63	7.63	7.47	7.47	-5.443%	6	262	-82.731%
2024-10-10	7.90	7.90	7.90	7.90	-5.952%	5	262	-83.671%
2024-10-08	8.77	9.00	8.40	8.40	-21.860%	7	262	-84.643%
2024-10-07	11.85	11.85	10.75	10.75	+0.093%	28	259	-88.000%
2024-10-04	10.74	10.74	10.74	10.74	+7.400%	2	256	-87.989%
2024-10-03	10.05	10.84	9.93	10.00	-9.091%	62	255	-87.100%
2024-10-02	11.70	11.90	11.00	11.00	+12.245%	12	203	-88.273%
2024-10-01	8.35	9.80	8.35	9.80	+8.889%	3	205	-86.837%
2024-09-30	8.50	9.00	8.50	9.00	+12.500%	16	206	-85.667%
2024-09-27	6.52	8.00	6.52	8.00	+33.333%	18	211	-83.875%
2024-09-26	5.50	6.11	5.40	6.00	+57.895%	7	213	-78.500%
2024-09-25	3.47	3.80	3.47	3.80	+36.691%	9	212	-66.053%
2024-09-20	2.85	2.85	2.78	2.78	-0.714%	10	212	-53.597%
2024-09-19	2.80	2.80	2.80	2.80	+1.818%	1	210	-53.929%
2024-09-11	2.63	2.75	2.63	2.75	+13.169%	4	211	-53.091%
2024-09-09	2.62	2.62	2.43	2.43	-16.207%	2	210	-46.914%
2024-09-05	2.90	2.90	2.90	2.90	+1.754%	10	210	-55.517%
2024-09-04	2.85	2.85	2.85	2.85	+2.518%	1	210	-54.737%
2024-08-29	2.70	2.78	2.70	2.78	+4.511%	202	209	-53.597%
2024-08-28	2.66	2.66	2.66	2.66	-19.394%	1	268	-51.504%
2024-08-27	3.30	3.30	3.30	3.30	0.000%	1	268	-60.909%
2024-08-26	3.30	3.30	3.30	3.30	-20.482%	1	267	-60.909%
2024-08-20	4.15	4.15	4.15	4.15	+3.750%	4	266	-68.916%
2024-08-15	4.00	4.00	4.00	4.00	0.000%	1	268	-67.750%
2024-08-13	4.00	4.00	4.00	4.00	+3.896%	4	267	-67.750%
2024-08-08	3.75	3.90	3.75	3.85	+10.000%	125	263	-66.494%
2024-08-07	3.50	3.50	3.50	3.50	+9.375%	1	168	-63.143%
2024-08-05	3.20	3.20	3.20	3.20	-18.987%	1	167	-59.688%
2024-08-02	3.95	3.95	3.95	3.95	-21.000%	2	167	-67.342%
2024-07-30	5.00	5.00	5.00	5.00	+8.696%	4	167	-74.200%
2024-07-26	4.60	4.60	4.60	4.60	-8.000%	2	163	-71.957%
2024-07-25	4.90	5.00	4.90	5.00	-1.961%	3	162	-74.200%
2024-07-24	5.40	5.40	5.10	5.10	-7.273%	4	162	-74.706%
2024-07-23	5.40	6.45	5.40	5.50	-8.333%	78	164	-76.545%
2024-07-22	6.15	6.15	6.00	6.00	+8.108%	4	104	-78.500%
2024-07-17	5.55	5.55	5.55	5.55	-17.778%	5	102	-76.757%
2024-07-15	6.75	6.75	6.75	6.75	-13.462%	1	104	-80.889%
2024-07-12	8.90	9.00	7.80	7.80	-1.266%	6	104	-83.462%
2024-07-11	9.00	9.10	7.90	7.90	+8.219%	27	103	-83.671%
2024-07-10	7.70	7.70	7.13	7.30	+55.319%	12	115	-82.329%
2024-07-08	4.70	4.70	4.70	4.70	+17.500%	3	105	-72.553%
2024-07-02	3.50	4.00	3.50	4.00	+6.667%	9	103	-67.750%
2024-06-28	3.75	3.75	3.75	3.75	-3.846%	10	109	-65.600%
2024-06-27	3.90	3.90	3.90	3.90	-2.500%	1	104	-66.923%
2024-06-26	4.10	4.10	4.00	4.00	-3.148%	8	103	-67.750%
2024-06-25	4.20	4.20	4.13	4.13	-1.196%	2	101	-68.765%
2024-06-24	4.40	4.40	4.18	4.18	-5.430%	8	100	-69.139%
2024-06-21	4.24	4.42	4.24	4.42	-0.226%	4	92	-70.814%
2024-06-20	4.43	4.43	4.43	4.43	-12.277%	2	91	-70.880%
2024-06-18	5.05	5.05	5.05	5.05	+4.124%	10	81	-74.455%
2024-06-17	5.03	5.03	4.85	4.85	-8.491%	3	81	-73.402%
2024-06-14	5.84	5.84	5.30	5.30	-19.697%	6	79	-75.660%
2024-06-13	7.00	7.00	6.60	6.60	+1.227%	5	76	-80.455%
2024-06-10	6.52	6.52	6.52	6.52	-3.693%	1	71	-80.215%
2024-06-07	7.23	7.23	6.77	6.77	-3.286%	4	70	-80.945%
2024-06-05	6.90	7.00	6.90	7.00	+3.704%	6	72	-81.571%
2024-06-04	6.75	6.75	6.75	6.75	-6.250%	10	72	-80.889%
2024-06-03	8.00	8.00	7.20	7.20	-3.356%	3	62	-82.083%
2024-05-31	7.45	7.45	7.45	7.45	-9.697%	20	61	-82.685%
2024-05-29	8.25	8.25	8.25	8.25	-7.303%	2	50	-84.364%
2024-05-24	8.84	8.90	8.84	8.90	+3.851%	4	50	-85.506%
2024-05-23	9.40	9.50	8.53	8.57	-12.103%	5	50	-84.947%
2024-05-22	9.75	9.75	9.75	9.75	-12.946%	1	50	-86.769%
2024-05-21	10.95	11.20	10.95	11.20	-9.312%	5	49	-88.482%
2024-05-20	12.30	12.35	12.30	12.35	-4.264%	2	45	-89.555%
2024-05-17	12.90	12.90	12.90	12.90	-8.054%	2	43	-90.000%
2024-05-16	13.05	14.03	13.05	14.03	+3.926%	3	42	-90.805%
2024-05-13	13.50	13.50	13.50	13.50	+1.887%	6	41	-90.444%
2024-05-09	13.60	13.60	13.25	13.25	-8.368%	3	39	-90.264%
2024-05-06	14.46	14.46	14.46	14.46	+2.553%	1	38	-91.079%
2024-05-03	14.10	14.10	14.10	14.10	+1.439%	2	39	-90.851%
2024-05-02	13.00	13.90	12.49	13.90	+18.197%	4	40	-90.719%
2024-04-29	11.76	11.76	11.76	11.76	+68.000%	1	41	-89.031%
2024-04-19	8.45	8.45	7.00	7.00	-21.962%	6	40	-81.571%
2024-04-16	8.97	8.97	8.97	8.97	-7.906%	1	36	-85.619%
2024-04-12	9.65	9.74	9.65	9.74	-11.855%	4	35	-86.756%
2024-04-10	11.05	11.05	11.05	11.05	-3.070%	2	35	-88.326%
2024-04-08	11.55	11.55	11.40	11.40	-10.938%	3	34	-88.684%
2024-04-05	12.80	12.80	12.80	12.80	-4.620%	2	33	-89.922%
2024-04-03	13.42	13.42	13.42	13.42	-0.223%	2	34	-90.387%
2024-04-02	13.45	13.45	13.45	13.45	+0.074%	1	32	-90.409%
2024-04-01	13.44	13.44	13.44	13.44	+22.182%	1	33	-90.402%
2024-03-25	12.40	12.40	11.00	11.00	-0.901%	3	34	-88.273%
2024-03-22	10.65	11.10	10.65	11.10	+1.370%	14	33	-88.378%
2024-03-21	11.00	11.00	10.95	10.95	-4.367%	3	32	-88.219%
2024-03-20	11.00	11.45	11.00	11.45	-5.916%	3	35	-88.734%
2024-03-14	12.17	12.17	12.17	12.17	-2.013%	1	32	-89.400%
2024-03-12	12.60	12.60	12.42	12.42	+20.935%	3	32	-89.614%
2024-03-08	10.27	10.27	10.27	10.27	+1.885%	4	33	-87.439%
2024-03-07	10.08	10.08	10.08	10.08	-4.000%	2	31	-87.202%
2024-03-05	10.55	10.55	10.50	10.50	-5.405%	2	29	-87.714%
2024-03-04	11.28	11.28	11.10	11.10	-9.756%	2	27	-88.378%
2024-03-01	12.30	12.30	12.30	12.30	+5.579%	2	27	-89.512%
2024-02-29	11.74	11.74	11.65	11.65	-19.711%	4	28	-88.927%
2024-02-28	14.51	14.51	14.51	14.51	+9.924%	1	27	-91.110%
2024-02-20	13.20	13.20	13.20	13.20	+1.931%	1	26	-90.227%
2024-02-13	12.95	12.95	12.95	12.95	+1.172%	1	26	-90.039%
2024-02-07	12.80	12.80	12.80	12.80	+21.905%	1	25	-89.922%
2024-01-22	10.50	10.50	10.50	10.50	-11.017%	1	25	-87.714%
2024-01-19	10.56	11.80	10.41	11.80	-2.399%	4	24	-89.068%
2024-01-18	12.09	12.09	12.09	12.09	+9.909%	5	23	-89.330%
2024-01-17	11.00	11.00	11.00	11.00	-8.714%	5	25	-88.273%
2024-01-16	12.40	12.40	11.50	12.05	-21.498%	9	20	-89.295%
2024-01-12	15.70	15.70	15.35	15.35	-9.440%	6	18	-91.596%
2024-01-09	16.95	16.95	16.95	16.95	-7.629%	1	18	-92.389%
2024-01-04	17.98	18.35	17.98	18.35	+11.618%	10	18	-92.970%
2023-12-21	16.44	16.44	16.44	16.44	+4.713%	1	8	-92.153%
2023-12-20	15.62	15.80	15.62	15.70	-5.308%	3	7	-91.783%
2023-12-19	16.58	16.58	16.58	16.58	+6.968%	1	8	-92.220%
2023-12-18	15.70	15.80	15.50	15.50	-8.824%	3	7	-91.677%
2023-12-15	17.00	17.00	17.00	17.00	+6.250%	1	7	-92.412%
2023-12-12	16.00	16.00	16.00	16.00	-1.538%	1	7	-91.938%
2023-12-11	16.25	16.25	16.25	16.25	+0.932%	1	8	-92.062%
2023-12-08	16.10	16.10	16.10	16.10	-5.294%	1	7	-91.988%
2023-11-21	17.00	17.00	16.80	17.00	+6.918%	3	8	-92.412%
2023-11-20	15.90	15.90	15.90	15.90	+3.247%	1	7	-91.887%
2023-11-16	15.15	15.40	15.15	15.40	-12.000%	2	7	-91.623%
2023-11-15	17.00	17.50	17.00	17.50	+10.063%	4	7	-92.629%
2023-11-14	15.90	15.90	15.90	15.90	+13.978%	1	4	-91.887%
2023-11-09	13.95	13.95	13.95	13.95	-10.577%	1	4	-90.753%
2023-11-06	15.60	15.60	15.60	15.60	0.000%	1	4	-91.731%
2023-11-03	14.94	15.60	14.94	15.60	+0.645%	2	4	-91.731%
2023-10-27	15.50	15.50	15.50	15.50	-8.824%	1	2	-91.677%
2023-10-24	17.00	17.00	17.00	17.00	+7.937%	1	3	-92.412%
2023-10-23	15.75	15.75	15.75	15.75	-7.353%	1	2	-91.810%
2023-10-19	17.00	17.00	17.00	17.00	0.000%	1	0	-92.412%