Dark

BIDU20260116C95
BIDU Jan 16 2026 95.00 Call (BIDU260116C00095000)
option OPRA

EOD

May 15, 2025

10.50-15.323%(-1.90)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	10.75	10.90	10.50	10.50	-15.323%	18	1,236	0.000%
2025-05-14	12.35	13.10	12.35	12.40	+7.826%	26	1,235	-15.323%
2025-05-13	11.05	11.86	11.05	11.50	-3.280%	13	1,234	-8.696%
2025-05-12	11.70	12.00	10.99	11.89	+24.372%	5	1,227	-11.690%
2025-05-09	9.70	9.70	9.56	9.56	-6.275%	22	1,228	+9.833%
2025-05-08	9.75	10.20	9.75	10.20	+7.937%	5	1,222	+2.941%
2025-05-07	9.45	9.45	9.45	9.45	-23.420%	2	1,217	+11.111%
2025-05-06	12.30	12.54	12.30	12.34	+6.288%	7	1,216	-14.911%
2025-05-05	10.80	11.61	10.80	11.61	+3.200%	266	1,219	-9.561%
2025-05-02	11.45	11.65	11.23	11.25	+14.213%	1,006	1,453	-6.667%
2025-04-30	10.50	10.50	9.85	9.85	-11.659%	4	1,818	+6.599%
2025-04-29	11.20	11.25	11.02	11.15	-4.292%	58	1,818	-5.830%
2025-04-28	11.75	11.75	11.65	11.65	-2.510%	3	1,872	-9.871%
2025-04-25	12.33	12.40	11.95	11.95	+3.913%	6	1,875	-12.134%
2025-04-24	11.50	11.50	11.50	11.50	+4.545%	1	1,875	-8.696%
2025-04-23	10.53	11.20	10.53	11.00	+18.280%	15	1,876	-4.545%
2025-04-22	9.60	9.60	9.30	9.30	+7.514%	2	1,877	+12.903%
2025-04-21	8.38	8.65	8.38	8.65	0.000%	12	1,878	+21.387%
2025-04-17	9.32	9.32	8.60	8.65	-0.575%	61	1,867	+21.387%
2025-04-16	8.64	8.70	8.64	8.70	-18.463%	37	1,867	+20.690%
2025-04-14	11.15	11.15	10.67	10.67	+6.169%	5	1,882	-1.593%
2025-04-11	9.85	10.05	8.00	10.05	+12.921%	408	1,883	+4.478%
2025-04-10	8.70	8.90	8.70	8.90	-1.111%	6	1,953	+17.978%
2025-04-09	7.03	9.00	7.03	9.00	+23.288%	11	1,949	+16.667%
2025-04-08	8.90	8.90	7.30	7.30	-18.889%	35	1,959	+43.836%
2025-04-07	9.40	10.50	8.70	9.00	-8.629%	120	1,980	+16.667%
2025-04-04	10.00	10.00	8.60	9.85	-24.521%	46	1,940	+6.599%
2025-04-03	13.50	13.50	12.90	13.05	-5.435%	52	1,941	-19.540%
2025-04-01	13.60	14.10	13.60	13.80	-2.817%	63	1,923	-23.913%
2025-03-31	13.12	14.35	13.12	14.20	-7.672%	86	1,862	-26.056%
2025-03-28	15.30	15.38	15.00	15.38	-16.140%	42	1,904	-31.730%
2025-03-27	18.80	18.90	18.05	18.34	+2.458%	74	1,913	-42.748%
2025-03-26	17.25	18.40	17.20	17.90	+8.485%	57	1,843	-41.341%
2025-03-25	17.25	17.25	16.50	16.50	+0.061%	61	1,892	-36.364%
2025-03-24	15.85	16.64	15.85	16.49	+5.032%	6	1,874	-36.325%
2025-03-21	15.70	15.70	15.70	15.70	-4.617%	4	1,871	-33.121%
2025-03-20	17.03	17.45	16.20	16.46	-14.538%	34	1,873	-36.209%
2025-03-19	19.75	19.75	18.80	19.26	-14.209%	94	1,867	-45.483%
2025-03-18	23.85	23.90	21.95	22.45	-1.535%	19	1,904	-53.229%
2025-03-17	18.99	22.80	18.29	22.80	+42.056%	104	1,918	-53.947%
2025-03-14	16.80	16.95	15.90	16.05	-10.833%	98	1,911	-34.579%
2025-03-13	17.80	18.00	17.80	18.00	+17.647%	3	1,887	-41.667%
2025-03-12	14.67	15.30	14.67	15.30	-9.574%	96	1,887	-31.373%
2025-03-11	18.00	18.00	16.35	16.92	+6.082%	17	1,878	-37.943%
2025-03-10	17.50	17.50	15.40	15.95	-8.648%	44	1,883	-34.169%
2025-03-07	17.07	17.65	16.76	17.46	+7.844%	100	1,876	-39.863%
2025-03-06	16.01	16.25	15.50	16.19	+7.006%	18	1,875	-35.145%
2025-03-05	14.45	15.25	14.45	15.13	+32.719%	7	1,867	-30.601%
2025-03-04	12.12	12.12	11.40	11.40	+4.110%	11	1,863	-7.895%
2025-03-03	11.88	11.88	10.95	10.95	-9.129%	2	1,864	-4.110%
2025-02-28	12.31	12.55	12.05	12.05	-12.996%	210	1,864	-12.863%
2025-02-27	13.45	13.85	13.45	13.85	+0.948%	10	1,764	-24.188%
2025-02-26	14.76	15.00	13.70	13.72	-0.218%	904	1,774	-23.469%
2025-02-25	13.20	13.75	13.20	13.75	0.000%	2	955	-23.636%
2025-02-24	13.57	13.75	12.70	13.75	-10.131%	218	955	-23.636%
2025-02-21	16.50	17.60	15.15	15.30	+8.511%	100	775	-31.373%
2025-02-20	15.05	15.64	14.10	14.10	+6.818%	13	776	-25.532%
2025-02-19	13.10	13.35	13.10	13.20	-12.000%	5	776	-20.455%
2025-02-18	15.50	15.77	14.45	15.00	-22.078%	62	773	-30.000%
2025-02-14	21.50	21.50	18.25	19.25	+0.785%	116	753	-45.455%
2025-02-13	19.75	19.75	18.14	19.10	+13.018%	52	753	-45.026%
2025-02-12	15.48	17.50	15.48	16.90	+15.595%	19	705	-37.870%
2025-02-11	14.60	14.65	14.60	14.62	-12.298%	10	688	-28.181%
2025-02-10	16.65	17.25	16.65	16.67	+18.311%	12	678	-37.013%
2025-02-05	14.78	14.78	14.09	14.09	-17.118%	10	666	-25.479%
2025-02-04	15.03	17.00	15.03	17.00	+26.394%	40	660	-38.235%
2025-02-03	13.25	14.10	13.25	13.45	-9.305%	16	663	-21.933%
2025-01-31	16.50	16.78	14.83	14.83	-15.257%	28	660	-29.198%
2025-01-30	16.17	18.35	16.17	17.50	+14.604%	20	670	-40.000%
2025-01-29	16.01	16.30	15.27	15.27	+17.462%	25	676	-31.238%
2025-01-28	13.30	13.30	13.00	13.00	+7.438%	9	698	-19.231%
2025-01-24	11.14	12.10	11.14	12.10	+23.469%	14	691	-13.223%
2025-01-23	9.80	9.80	9.75	9.80	0.000%	3	698	+7.143%
2025-01-22	9.80	10.20	9.80	9.80	-16.949%	17	695	+7.143%
2025-01-21	9.81	11.80	9.81	11.80	+12.381%	9	691	-11.017%
2025-01-17	11.00	11.00	10.35	10.50	+12.299%	90	693	0.000%
2025-01-16	9.34	9.35	9.34	9.35	-0.532%	2	693	+12.299%
2025-01-15	9.40	9.40	9.40	9.40	+3.753%	58	694	+11.702%
2025-01-14	9.30	9.30	9.06	9.06	+6.588%	10	636	+15.894%
2025-01-10	8.50	8.52	8.40	8.50	-13.968%	12	636	+23.529%
2025-01-08	9.50	9.88	9.50	9.88	-5.455%	67	632	+6.275%
2025-01-07	10.65	10.75	10.45	10.45	-4.566%	6	632	+0.478%
2025-01-06	11.38	11.38	10.95	10.95	+0.922%	22	628	-4.110%
2025-01-03	10.85	10.85	10.82	10.85	+0.836%	40	628	-3.226%
2025-01-02	10.85	10.85	10.76	10.76	-5.862%	4	628	-2.416%
2024-12-31	11.40	11.43	11.40	11.43	+0.351%	7	628	-8.136%
2024-12-30	12.50	12.50	11.39	11.39	-10.174%	14	628	-7.814%
2024-12-27	12.65	12.68	12.30	12.68	-2.462%	28	615	-17.192%
2024-12-19	13.00	13.00	13.00	13.00	-7.801%	5	612	-19.231%
2024-12-18	14.00	14.10	14.00	14.10	-1.053%	2	607	-25.532%
2024-12-17	14.25	14.25	14.25	14.25	-1.724%	10	609	-26.316%
2024-12-16	14.50	14.50	14.50	14.50	-7.937%	11	598	-27.586%
2024-12-13	15.32	15.75	15.13	15.75	+6.275%	18	598	-33.333%
2024-12-11	14.82	14.82	14.82	14.82	-1.854%	1	605	-29.150%
2024-12-10	15.18	15.20	14.52	15.10	-18.817%	7	604	-30.464%
2024-12-09	16.00	19.50	16.00	18.60	+43.629%	38	602	-43.548%
2024-12-05	13.00	13.00	12.95	12.95	-2.851%	18	612	-18.919%
2024-12-03	13.33	13.33	13.33	13.33	+2.538%	3	594	-21.230%
2024-12-02	13.00	13.00	13.00	13.00	+4.418%	1	594	-19.231%
2024-11-27	12.80	12.80	12.45	12.45	+3.405%	12	583	-15.663%
2024-11-26	12.05	12.16	12.04	12.04	+3.614%	27	583	-12.791%
2024-11-25	10.55	11.63	10.55	11.62	+13.366%	39	568	-9.639%
2024-11-22	10.50	10.82	8.75	10.25	-8.482%	156	534	+2.439%
2024-11-21	11.85	12.00	10.60	11.20	-9.312%	129	533	-6.250%
2024-11-14	12.35	12.35	12.35	12.35	-5.000%	1	506	-14.980%
2024-11-12	13.80	13.80	13.00	13.00	-16.933%	4	505	-19.231%
2024-11-11	15.25	15.65	15.10	15.65	+1.954%	4	504	-32.907%
2024-11-08	16.25	16.25	15.35	15.35	-19.211%	8	501	-31.596%
2024-11-07	19.00	19.00	19.00	19.00	+13.772%	3	497	-44.737%
2024-11-06	16.70	16.70	16.70	16.70	-5.114%	1	494	-37.126%
2024-11-05	17.75	17.75	17.60	17.60	+2.624%	16	493	-40.341%
2024-11-04	17.15	17.15	17.15	17.15	+3.003%	2	478	-38.776%
2024-11-01	16.65	16.65	16.65	16.65	-2.059%	2	476	-36.937%
2024-10-31	17.00	17.00	17.00	17.00	-6.336%	2	475	-38.235%
2024-10-30	18.00	18.15	17.90	18.15	-3.714%	5	473	-42.149%
2024-10-28	18.50	18.85	18.50	18.85	+14.939%	3	470	-44.297%
2024-10-25	16.30	17.01	16.30	16.40	+4.127%	18	468	-35.976%
2024-10-24	15.84	15.85	15.75	15.75	-5.970%	209	459	-33.333%
2024-10-23	17.17	17.17	16.50	16.75	+0.601%	4	336	-37.313%
2024-10-22	16.65	16.65	16.65	16.65	-7.500%	1	333	-36.937%
2024-10-21	17.95	18.00	17.30	18.00	-6.832%	13	332	-41.667%
2024-10-18	19.72	19.72	19.32	19.32	+10.085%	8	329	-45.652%
2024-10-17	18.00	19.00	17.55	17.55	-12.250%	10	328	-40.171%
2024-10-16	20.00	20.00	20.00	20.00	+5.263%	10	325	-47.500%
2024-10-15	18.90	19.00	18.90	19.00	-14.221%	4	325	-44.737%
2024-10-14	22.19	22.19	22.15	22.15	-16.415%	4	325	-52.596%
2024-10-11	26.50	26.50	26.50	26.50	+2.317%	4	321	-60.377%
2024-10-10	25.78	25.90	25.11	25.90	-5.818%	17	319	-59.459%
2024-10-08	29.80	29.80	26.90	27.50	-22.753%	7	310	-61.818%
2024-10-07	35.25	35.60	35.25	35.60	+11.879%	8	304	-70.506%
2024-10-04	31.25	31.82	31.25	31.82	+2.315%	4	310	-67.002%
2024-10-03	31.60	31.60	30.95	31.10	-9.461%	5	312	-66.238%
2024-10-02	34.51	34.51	34.30	34.35	+10.557%	18	315	-69.432%
2024-10-01	27.01	31.10	27.01	31.07	+12.613%	15	315	-66.205%
2024-09-30	29.70	31.10	27.40	27.59	+1.996%	25	324	-61.943%
2024-09-27	26.05	27.85	26.05	27.05	+9.959%	40	337	-61.183%
2024-09-26	23.35	25.40	23.35	24.60	+35.165%	22	352	-57.317%
2024-09-24	17.10	18.20	17.10	18.20	+24.658%	22	365	-42.308%
2024-09-23	15.00	15.00	14.47	14.60	+8.068%	13	366	-28.082%
2024-09-20	13.70	13.80	12.80	13.51	-6.181%	354	378	-22.280%
2024-09-19	13.75	14.40	13.75	14.40	+11.197%	13	471	-27.083%
2024-09-18	13.60	13.60	12.95	12.95	-7.829%	4	479	-18.919%
2024-09-17	13.76	14.05	13.76	14.05	+7.170%	6	477	-25.267%
2024-09-16	13.11	13.11	13.11	13.11	-0.682%	5	482	-19.908%
2024-09-11	12.69	13.20	12.69	13.20	+11.298%	2	487	-20.455%
2024-09-10	11.50	11.86	11.50	11.86	-1.577%	11	488	-11.467%
2024-09-09	12.05	12.05	12.05	12.05	+0.417%	1	487	-12.863%
2024-09-06	12.00	12.00	12.00	12.00	-7.407%	4	487	-12.500%
2024-09-05	12.96	12.96	12.96	12.96	-3.500%	1	489	-18.981%
2024-08-29	13.43	13.43	13.43	13.43	+4.109%	4	489	-21.817%
2024-08-28	13.15	13.15	11.90	12.90	-11.583%	8	485	-18.605%
2024-08-27	14.59	14.59	14.59	14.59	-2.798%	10	485	-28.033%
2024-08-26	15.01	15.01	15.01	15.01	+2.457%	10	475	-30.047%
2024-08-23	14.71	14.77	14.65	14.65	-3.491%	20	485	-28.328%
2024-08-22	15.30	15.30	14.90	15.18	-13.307%	24	495	-30.830%
2024-08-21	17.30	17.51	17.30	17.51	-1.629%	3	478	-40.034%
2024-08-19	17.75	17.95	17.75	17.80	+5.513%	13	476	-41.011%
2024-08-16	16.70	17.00	16.70	16.87	+16.345%	36	467	-37.759%
2024-08-14	14.50	14.50	14.50	14.50	0.000%	2	479	-27.586%
2024-08-07	14.50	14.50	14.50	14.50	-3.333%	1	477	-27.586%
2024-08-06	14.65	15.00	14.65	15.00	+3.448%	6	478	-30.000%
2024-08-05	14.05	14.50	13.90	14.50	-2.357%	21	479	-27.586%
2024-08-02	14.30	14.85	14.25	14.85	-5.414%	32	478	-29.293%
2024-08-01	17.00	17.00	15.70	15.70	-6.548%	27	476	-33.121%
2024-07-31	17.83	17.83	16.80	16.80	-3.448%	5	453	-37.500%
2024-07-30	17.83	17.83	17.40	17.40	-5.177%	20	449	-39.655%
2024-07-29	18.60	19.00	18.35	18.35	+5.158%	12	449	-42.779%
2024-07-26	17.12	17.53	17.12	17.45	+9.473%	35	457	-39.828%
2024-07-25	15.94	15.94	15.94	15.94	-12.418%	4	460	-34.128%
2024-07-24	18.30	18.30	18.20	18.20	-4.961%	10	460	-42.308%
2024-07-23	19.15	19.15	19.15	19.15	-4.536%	10	450	-45.170%
2024-07-22	20.06	20.06	20.06	20.06	+3.938%	10	440	-47.657%
2024-07-18	20.25	20.25	19.00	19.30	-0.104%	48	450	-45.596%
2024-07-17	19.32	19.32	19.32	19.32	-8.436%	1	402	-45.652%
2024-07-16	20.55	21.32	20.55	21.10	+0.957%	15	403	-50.237%
2024-07-15	21.34	21.34	20.00	20.90	-15.556%	5	400	-49.761%
2024-07-12	27.30	28.10	24.47	24.75	-6.250%	31	401	-57.576%
2024-07-11	27.00	28.05	26.40	26.40	+12.340%	22	403	-60.227%
2024-07-10	25.19	25.19	22.75	23.50	+5.856%	44	406	-55.319%
2024-07-09	17.90	22.20	17.90	22.20	+23.128%	42	409	-52.703%
2024-07-03	18.03	18.03	18.03	18.03	+17.843%	10	359	-41.764%
2024-07-02	15.30	15.30	15.30	15.30	-4.969%	2	359	-31.373%
2024-07-01	15.86	16.10	15.86	16.10	-0.617%	4	357	-34.783%
2024-06-28	16.30	16.30	16.20	16.20	-2.410%	14	356	-35.185%
2024-06-27	16.60	16.60	16.60	16.60	-5.143%	5	355	-36.747%
2024-06-26	17.50	17.50	17.50	17.50	0.000%	1	350	-40.000%
2024-06-25	17.50	17.50	17.50	17.50	-0.625%	1	349	-40.000%
2024-06-21	17.75	17.75	17.59	17.61	-3.507%	32	348	-40.375%
2024-06-20	18.25	18.25	18.25	18.25	-5.195%	1	332	-42.466%
2024-06-17	20.67	20.67	19.25	19.25	-4.985%	17	333	-45.455%
2024-06-14	21.43	21.43	19.99	20.26	-6.420%	396	326	-48.174%
2024-06-13	21.65	21.65	21.65	21.65	-1.591%	5	129	-51.501%
2024-06-11	22.00	22.00	22.00	22.00	-5.009%	6	124	-52.273%
2024-06-10	23.16	23.16	23.16	23.16	-6.688%	1	121	-54.663%
2024-06-06	24.82	24.82	24.82	24.82	+3.202%	10	121	-57.695%
2024-06-05	23.60	24.05	23.60	24.05	+4.338%	2	111	-56.341%
2024-06-04	23.19	23.38	23.05	23.05	-3.151%	20	109	-54.447%
2024-06-03	24.37	24.37	23.80	23.80	-4.494%	2	89	-55.882%
2024-05-31	24.92	24.92	24.92	24.92	-8.214%	2	87	-57.865%
2024-05-30	26.40	27.15	26.20	27.15	+0.929%	24	86	-61.326%
2024-05-28	26.90	26.90	26.90	26.90	-3.929%	1	63	-60.967%
2024-05-23	28.00	28.00	28.00	28.00	-15.152%	3	59	-62.500%
2024-05-16	33.00	33.00	33.00	33.00	-8.333%	1	59	-68.182%
2024-05-07	36.00	36.00	36.00	36.00	-10.000%	2	60	-70.833%
2024-05-06	40.00	40.00	40.00	40.00	+2.564%	1	60	-73.750%
2024-05-03	39.00	39.00	39.00	39.00	+25.806%	2	59	-73.077%
2024-04-30	31.00	31.00	31.00	31.00	-7.102%	1	59	-66.129%
2024-04-29	33.37	33.37	33.37	33.37	+11.048%	10	59	-68.535%
2024-04-26	30.05	30.05	30.05	30.05	+8.094%	4	49	-65.058%
2024-04-25	27.80	27.80	27.80	27.80	-1.418%	1	49	-62.230%
2024-04-24	28.20	28.20	28.20	28.20	+3.676%	1	50	-62.766%
2024-04-23	27.20	27.20	27.20	27.20	+0.741%	1	49	-61.397%
2024-04-22	27.00	27.00	27.00	27.00	+5.263%	4	48	-61.111%
2024-04-18	25.40	25.65	25.40	25.65	+2.559%	4	48	-59.064%
2024-04-17	25.01	25.01	25.01	25.01	-4.542%	1	47	-58.017%
2024-04-16	25.68	26.20	25.68	26.20	-2.166%	6	47	-59.924%
2024-04-15	27.00	27.00	26.78	26.78	-3.321%	16	45	-60.792%
2024-04-12	28.14	28.14	27.70	27.70	-9.772%	72	57	-62.094%
2024-04-11	31.00	31.00	30.70	30.70	-1.603%	15	72	-65.798%
2024-04-10	31.00	31.20	31.00	31.20	-11.489%	2	57	-66.346%
2024-04-03	35.25	35.25	35.25	35.25	+2.174%	1	57	-70.213%
2024-04-02	34.50	34.50	34.50	34.50	-2.266%	2	56	-69.565%
2024-04-01	36.30	36.30	35.30	35.30	+3.824%	4	54	-70.255%
2024-03-28	34.00	34.00	34.00	34.00	+7.053%	2	52	-69.118%
2024-03-27	30.90	31.76	30.90	31.76	-3.758%	12	52	-66.940%
2024-03-25	33.00	33.00	33.00	33.00	+10.000%	1	40	-68.182%
2024-03-22	30.00	30.00	30.00	30.00	-0.662%	14	41	-65.000%
2024-03-21	30.20	30.20	30.20	30.20	-8.207%	3	35	-65.232%
2024-03-18	32.90	32.90	32.90	32.90	+0.305%	1	35	-68.085%
2024-03-14	32.85	32.85	32.80	32.80	-13.684%	3	36	-67.988%
2024-03-13	38.00	38.00	38.00	38.00	+31.488%	1	39	-72.368%
2024-03-08	28.90	28.90	28.90	28.90	+2.229%	2	40	-63.668%
2024-03-07	27.80	28.27	27.73	28.27	-2.214%	5	39	-62.858%
2024-03-05	29.15	29.25	28.91	28.91	-10.217%	5	34	-63.680%
2024-03-04	32.20	32.20	32.20	32.20	+4.784%	2	29	-67.391%
2024-02-29	30.73	30.73	30.73	30.73	-7.440%	5	27	-65.831%
2024-02-28	33.20	33.20	33.20	33.20	-7.778%	5	32	-68.373%
2024-01-29	36.15	36.15	36.00	36.00	-1.316%	2	27	-70.833%
2024-01-25	36.48	36.48	36.48	36.48	-2.067%	15	25	-71.217%
2024-01-12	37.25	37.25	37.25	37.25	+6.429%	1	9	-71.812%
2023-10-31	35.00	35.00	35.00	35.00	-10.256%	2	9	-70.000%
2023-10-19	39.00	39.00	39.00	39.00	-12.360%	3	4	-73.077%
2023-10-18	44.50	44.50	44.50	44.50	-8.998%	1	4	-76.404%
2023-10-17	48.90	48.90	48.90	48.90	-16.681%	1	3	-78.528%
2023-09-26	58.69	58.69	58.69	58.69	0.000%	2	2	-82.109%