Dark

BIDU20261218C125
BIDU Dec 18 2026 125.00 Call (BIDU261218C00125000)
option OPRA

EOD

Sep 29, 2026

0.6300-5.970%(-0.0400)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.6200	0.6400	0.6200	0.6300	-5.970%	8	904	0.000%
2026-09-28	0.7000	0.7000	0.6200	0.6700	-11.842%	15	905	-5.970%
2026-09-25	0.7200	0.7800	0.7200	0.7600	-7.317%	8	905	-17.105%
2026-09-24	0.7900	0.9000	0.7700	0.8200	-18.812%	12	904	-23.171%
2026-09-23	1.1400	1.1400	0.9700	1.0100	-25.735%	34	899	-37.624%
2026-09-22	1.4200	1.6500	1.2500	1.3600	-4.225%	54	897	-53.676%
2026-09-21	1.1800	1.4500	1.1100	1.4200	+24.561%	107	929	-55.634%
2026-09-18	1.1800	1.2000	1.0700	1.1400	-8.800%	30	929	-44.737%
2026-09-17	1.1800	1.2800	1.1800	1.2500	+13.636%	36	927	-49.600%
2026-09-16	1.1000	1.1900	1.1000	1.1000	-15.385%	67	927	-42.727%
2026-09-15	1.4300	1.4400	1.3000	1.3000	-15.584%	3	864	-51.538%
2026-09-14	1.3300	1.5400	1.3300	1.5400	+9.220%	9	863	-59.091%
2026-09-11	1.6000	1.6400	1.3900	1.4100	-22.527%	64	864	-55.319%
2026-09-09	1.8200	1.8200	1.8200	1.8200	+7.059%	1	859	-65.385%
2026-09-08	1.5000	1.7100	1.5000	1.7000	-38.182%	42	859	-62.941%
2026-09-04	2.5100	2.7500	2.5100	2.7500	+30.952%	10	872	-77.091%
2026-09-03	2.0600	2.1000	2.0600	2.1000	+2.439%	3	872	-70.000%
2026-09-01	2.1500	2.1500	2.0000	2.0500	-14.226%	4	873	-69.268%
2026-08-31	3.0000	3.0000	2.3900	2.3900	-8.779%	116	872	-73.640%
2026-08-28	2.8700	2.8700	2.6000	2.6200	-4.029%	14	772	-75.954%
2026-08-27	2.7300	2.7300	2.7300	2.7300	+25.229%	1	763	-76.923%
2026-08-26	2.1800	2.1800	2.1800	2.1800	+3.810%	14	763	-71.101%
2026-08-25	2.1000	2.1000	2.1000	2.1000	-0.943%	3	769	-70.000%
2026-08-24	2.1200	2.1200	2.1200	2.1200	-15.538%	1	772	-70.283%
2026-08-21	2.4900	2.5100	2.4500	2.5100	+20.096%	62	773	-74.900%
2026-08-20	2.3000	2.3000	2.0500	2.0900	-5.000%	69	796	-69.856%
2026-08-19	2.2000	2.2000	2.2000	2.2000	-1.345%	2	790	-71.364%
2026-08-18	2.7500	2.7500	2.0200	2.2300	-57.925%	125	789	-71.749%
2026-08-17	4.9100	5.3000	4.8800	5.3000	+3.922%	4	700	-88.113%
2026-08-14	5.1000	5.1000	5.1000	5.1000	-7.273%	1	700	-87.647%
2026-08-13	5.5000	5.5000	5.5000	5.5000	-15.902%	1	700	-88.545%
2026-08-11	6.5400	6.5400	6.5400	6.5400	-16.688%	1	700	-90.367%
2026-08-10	7.7000	7.8500	7.6200	7.8500	-21.891%	42	701	-91.975%
2026-08-04	10.0500	10.0500	10.0500	10.0500	-3.365%	7	719	-93.731%
2026-08-03	10.0000	10.4000	10.0000	10.4000	+10.053%	7	721	-93.942%
2026-07-31	8.3800	9.4500	8.3800	9.4500	+33.099%	6	714	-93.333%
2026-07-28	7.1000	7.1000	7.1000	7.1000	-12.883%	1	713	-91.127%
2026-07-27	8.1500	8.1500	8.1500	8.1500	+0.369%	1	713	-92.270%
2026-07-24	8.1200	8.1200	8.1200	8.1200	-3.905%	1	712	-92.241%
2026-07-23	8.4500	8.4500	8.4500	8.4500	-6.111%	2	711	-92.544%
2026-07-22	8.8400	9.0000	8.8400	9.0000	-8.350%	6	713	-93.000%
2026-07-21	9.8200	9.8200	9.8200	9.8200	0.000%	1	711	-93.585%
2026-07-14	9.9200	9.9200	9.7000	9.8200	-31.806%	23	710	-93.585%
2026-07-10	14.4000	14.4000	14.4000	14.4000	-3.030%	4	706	-95.625%
2026-07-09	14.4500	14.8500	14.4500	14.8500	+22.727%	19	704	-95.758%
2026-07-07	12.1000	12.1000	12.1000	12.1000	-3.968%	5	692	-94.793%
2026-07-02	12.6000	12.6500	12.4300	12.6000	-22.222%	34	666	-95.000%
2026-07-01	16.2000	16.2000	16.2000	16.2000	+49.309%	15	666	-96.111%
2026-06-29	10.8500	10.8500	10.7000	10.8500	+19.757%	23	653	-94.194%
2026-06-26	8.0000	9.0600	8.0000	9.0600	-4.932%	9	651	-93.046%
2026-06-25	10.0000	10.0000	9.5300	9.5300	-20.583%	6	650	-93.389%
2026-06-23	12.0000	12.0000	12.0000	12.0000	-5.288%	6	651	-94.750%
2026-06-22	12.6700	12.6700	12.6700	12.6700	-3.060%	1	647	-95.028%
2026-06-18	13.0700	13.0700	13.0700	13.0700	-1.729%	1	646	-95.180%
2026-06-17	13.8700	13.8700	13.3000	13.3000	-0.375%	303	646	-95.263%
2026-06-16	13.5000	13.5000	13.3500	13.3500	-5.654%	5	450	-95.281%
2026-06-11	14.1500	14.1500	14.1500	14.1500	-16.519%	10	447	-95.548%
2026-06-10	17.1000	17.1000	16.9500	16.9500	+0.296%	2	437	-96.283%
2026-06-09	18.2500	18.2500	16.7500	16.9000	-11.053%	67	437	-96.272%
2026-06-05	20.7500	20.7500	18.2500	19.0000	-27.203%	3	355	-96.684%
2026-06-04	26.1000	26.1000	26.1000	26.1000	-8.421%	10	353	-97.586%
2026-06-02	28.5000	28.5000	28.5000	28.5000	+0.458%	5	353	-97.789%
2026-05-29	27.8100	28.3700	27.6700	28.3700	+27.506%	3	348	-97.779%
2026-05-28	22.2500	22.2500	22.2500	22.2500	-7.292%	1	348	-97.169%
2026-05-27	23.3100	24.0000	23.3100	24.0000	+13.208%	2	348	-97.375%
2026-05-26	22.0000	22.0000	21.2000	21.2000	-31.613%	6	348	-97.028%
2026-05-19	31.0000	31.0000	31.0000	31.0000	-8.582%	3	348	-97.968%
2026-05-14	33.9700	33.9700	33.9100	33.9100	+9.211%	2	349	-98.142%
2026-05-08	36.3500	36.3500	30.8600	31.0500	-0.481%	3	347	-97.971%
2026-05-06	28.5000	31.2000	28.5000	31.2000	+40.541%	14	349	-97.981%
2026-05-04	22.2000	22.2000	22.2000	22.2000	+20.652%	3	361	-97.162%
2026-04-29	18.4000	18.4000	18.4000	18.4000	-20.518%	8	361	-96.576%
2026-04-24	21.9300	23.1500	21.9300	23.1500	+18.718%	12	369	-97.279%
2026-04-21	19.7200	19.7200	19.5000	19.5000	-8.665%	9	361	-96.769%
2026-04-20	21.8500	21.8500	21.3500	21.3500	+0.613%	2	361	-97.049%
2026-04-16	21.2200	21.2200	21.2200	21.2200	+16.722%	3	361	-97.031%
2026-04-15	18.1800	18.1800	18.1800	18.1800	+41.589%	8	361	-96.535%
2026-04-07	12.8400	12.8400	12.8400	12.8400	-1.231%	2	357	-95.093%
2026-03-27	13.1000	13.1000	13.0000	13.0000	-16.667%	2	357	-95.154%
2026-03-23	15.6000	15.6000	15.6000	15.6000	-28.111%	1	356	-95.962%
2026-03-11	22.0300	22.0300	21.7000	21.7000	-8.012%	2	356	-97.097%
2026-03-10	23.9500	23.9500	23.4400	23.5900	+20.234%	57	357	-97.329%
2026-03-06	19.6200	19.6200	19.6200	19.6200	+6.054%	4	302	-96.789%
2026-03-05	18.8500	18.8500	18.0000	18.5000	-2.632%	3	302	-96.595%
2026-03-04	19.3000	19.3000	19.0000	19.0000	+1.877%	2	304	-96.684%
2026-03-03	18.6500	18.6500	18.6500	18.6500	-12.441%	5	302	-96.622%
2026-03-02	21.2000	21.5000	21.2000	21.3000	-5.122%	40	307	-97.042%
2026-02-27	22.8000	22.8000	22.4500	22.4500	-0.839%	27	267	-97.194%
2026-02-26	22.9100	22.9100	21.7900	22.6400	-19.602%	16	240	-97.217%
2026-02-25	28.3200	28.6500	28.1000	28.1600	+4.490%	71	228	-97.763%
2026-02-24	26.9500	26.9500	26.9500	26.9500	-31.145%	5	228	-97.662%
2026-02-10	39.1400	39.1400	39.1400	39.1400	+13.845%	1	223	-98.390%
2026-02-04	34.3800	34.3800	34.3800	34.3800	-28.150%	1	223	-98.168%
2026-01-29	47.8500	47.8500	47.8500	47.8500	-9.938%	10	223	-98.683%
2026-01-22	53.1300	53.1300	53.1300	53.1300	+0.816%	1	228	-98.814%
2026-01-21	50.9000	52.8500	50.9000	52.7000	+15.570%	3	228	-98.805%
2026-01-20	45.5500	45.6000	45.5500	45.6000	+6.542%	10	228	-98.618%
2026-01-15	43.0700	43.0800	42.8000	42.8000	-5.205%	6	233	-98.528%
2026-01-14	45.1500	45.1500	45.1500	45.1500	+0.894%	1	239	-98.605%
2026-01-12	43.8800	44.7500	43.8800	44.7500	+24.444%	4	240	-98.592%
2026-01-08	35.9600	35.9600	35.9600	35.9600	-12.718%	25	241	-98.248%
2026-01-06	42.3100	42.3100	41.2000	41.2000	-0.024%	4	266	-98.471%
2026-01-05	38.5800	41.2100	38.5800	41.2100	-2.067%	2	268	-98.471%
2026-01-02	38.1200	42.0800	37.7800	42.0800	+45.103%	9	268	-98.503%
2025-12-30	29.6000	29.6000	29.0000	29.0000	+28.035%	32	269	-97.828%
2025-12-23	22.6500	22.6500	22.6500	22.6500	-2.497%	10	249	-97.219%
2025-12-22	23.5000	23.5000	23.2300	23.2300	-0.386%	4	239	-97.288%
2025-12-17	23.3200	23.3200	23.3200	23.3200	+10.784%	1	236	-97.298%
2025-12-16	21.0500	21.0500	21.0500	21.0500	-6.236%	1	235	-97.007%
2025-12-15	22.4500	22.4500	22.4500	22.4500	-12.646%	1	236	-97.194%
2025-12-10	25.7000	25.7000	25.7000	25.7000	+6.198%	1	235	-97.549%
2025-12-09	24.2000	24.2000	24.2000	24.2000	-3.393%	1	235	-97.397%
2025-12-05	24.9900	25.0500	24.9900	25.0500	+22.195%	2	236	-97.485%
2025-11-26	20.5000	20.5000	20.5000	20.5000	-1.205%	10	245	-96.927%
2025-11-25	20.7500	20.7500	20.7500	20.7500	+10.667%	10	245	-96.964%
2025-11-21	18.7500	18.7500	18.7500	18.7500	-11.306%	1	235	-96.640%
2025-11-18	20.8600	21.1400	20.8600	21.1400	-2.130%	2	235	-97.020%
2025-11-17	21.4000	21.6000	21.4000	21.6000	-1.818%	30	234	-97.083%
2025-11-14	22.0000	22.0000	22.0000	22.0000	-26.983%	1	204	-97.136%
2025-11-12	30.1300	30.1300	30.1300	30.1300	-4.349%	25	205	-97.909%
2025-11-11	31.5000	31.5000	31.5000	31.5000	+4.167%	1	205	-98.000%
2025-11-10	30.2400	30.2400	30.2400	30.2400	+2.128%	1	205	-97.917%
2025-11-06	30.4200	30.4200	29.6100	29.6100	+3.895%	5	205	-97.872%
2025-10-29	28.5000	28.5000	28.5000	28.5000	+18.061%	1	206	-97.789%
2025-10-21	24.1400	24.1400	24.1400	24.1400	-2.543%	2	206	-97.390%
2025-10-14	24.7700	24.7700	24.7700	24.7700	-19.838%	6	208	-97.457%
2025-10-13	30.9000	30.9000	30.9000	30.9000	+22.134%	5	208	-97.961%
2025-10-10	29.5800	29.5800	25.3000	25.3000	-42.721%	7	203	-97.510%
2025-10-06	44.1700	44.1700	44.1700	44.1700	+42.254%	1	203	-98.574%
2025-09-26	31.0500	31.0500	31.0500	31.0500	-9.290%	1	204	-97.971%
2025-09-25	32.2000	34.2300	32.2000	34.2300	+5.485%	2	204	-98.160%
2025-09-24	32.0000	32.4500	32.0000	32.4500	+20.185%	4	205	-98.059%
2025-09-23	27.8000	27.8000	27.0000	27.0000	-25.804%	4	209	-97.667%
2025-09-22	35.9900	36.3900	35.9900	36.3900	+2.565%	3	207	-98.269%
2025-09-19	34.6500	35.4800	34.6500	35.4800	+13.682%	2	209	-98.224%
2025-09-17	31.2100	31.2100	31.2100	31.2100	+22.153%	3	209	-97.981%
2025-09-16	22.2200	25.6800	22.2200	25.5500	+29.040%	73	209	-97.534%
2025-09-15	19.3000	19.8000	19.3000	19.8000	+1.643%	8	210	-96.818%
2025-09-12	19.0500	19.5000	19.0500	19.4800	+10.368%	10	210	-96.766%
2025-09-11	17.6500	17.6500	17.6500	17.6500	+18.855%	1	210	-96.431%
2025-09-10	14.8500	14.8500	14.8500	14.8500	-5.534%	7	211	-95.758%
2025-09-08	15.0000	15.9700	15.0000	15.7200	+51.154%	62	204	-95.992%
2025-09-04	10.1500	10.4000	10.1500	10.4000	+12.190%	2	203	-93.942%
2025-08-29	9.2700	9.2700	9.2700	9.2700	+23.765%	2	203	-93.204%
2025-08-27	7.4900	7.4900	7.4900	7.4900	-7.302%	1	203	-91.589%
2025-08-25	8.0800	8.0800	8.0800	8.0800	+7.733%	3	203	-92.203%
2025-08-22	7.7000	7.7000	7.5000	7.5000	+16.279%	4	203	-91.600%
2025-08-20	6.4500	6.4500	6.4500	6.4500	-19.072%	1	203	-90.233%
2025-08-13	7.9700	7.9700	7.9700	7.9700	+10.235%	1	202	-92.095%
2025-07-31	7.2300	7.2300	7.2300	7.2300	-9.625%	1	203	-91.286%
2025-07-28	8.0800	8.2000	7.3500	8.0000	-5.882%	30	204	-92.125%
2025-07-25	8.5000	8.5000	8.5000	8.5000	-10.995%	1	184	-92.588%
2025-07-23	9.5500	9.5500	9.5500	9.5500	+15.060%	2	184	-93.403%
2025-07-22	8.3000	8.3000	8.3000	8.3000	+21.168%	1	186	-92.410%
2025-07-16	6.8500	6.8500	6.8500	6.8500	-9.272%	3	186	-90.803%
2025-07-09	7.5500	7.5500	7.5500	7.5500	-3.699%	1	186	-91.656%
2025-07-07	8.1000	8.1000	7.8400	7.8400	+15.805%	24	186	-91.964%
2025-06-20	6.7700	6.7700	6.7700	6.7700	-1.168%	10	186	-90.694%
2025-06-18	7.1200	7.1500	6.8500	6.8500	-16.970%	23	185	-90.803%
2025-06-16	8.2500	8.2500	8.2500	8.2500	-10.714%	1	185	-92.364%
2025-06-11	8.2500	9.2400	8.2500	9.2400	+10.791%	2	185	-93.182%
2025-06-09	8.4000	8.4000	8.3300	8.3400	+11.200%	63	185	-92.446%
2025-06-06	7.5000	7.5000	7.4500	7.5000	-1.186%	10	185	-91.600%
2025-06-04	7.5900	7.5900	7.5900	7.5900	+0.530%	87	95	-91.700%
2025-05-22	7.3500	7.5500	7.3500	7.5500	-31.674%	3	95	-91.656%
2025-05-14	11.0000	11.0500	11.0000	11.0500	+8.333%	2	92	-94.299%
2025-05-13	10.2000	10.2000	10.2000	10.2000	+13.586%	1	93	-93.824%
2025-05-07	8.9800	8.9800	8.9800	8.9800	-1.319%	1	93	-92.984%
2025-05-01	9.1000	9.1000	9.1000	9.1000	+1.111%	3	94	-93.077%
2025-04-30	9.0800	9.0800	9.0000	9.0000	-8.163%	3	95	-93.000%
2025-04-29	9.8000	9.8000	9.8000	9.8000	-3.922%	1	95	-93.571%
2025-04-24	10.2000	10.2000	10.2000	10.2000	+12.088%	5	95	-93.824%
2025-04-23	9.1000	9.1000	9.1000	9.1000	+22.973%	1	100	-93.077%
2025-04-21	7.4000	7.4000	7.4000	7.4000	+3.787%	1	99	-91.486%
2025-04-11	7.1300	7.1300	7.1300	7.1300	-13.576%	2	100	-91.164%
2025-04-09	7.5200	8.3000	7.5100	8.2500	-4.624%	103	100	-92.364%
2025-04-08	8.6500	8.6500	8.6500	8.6500	-4.945%	1	69	-92.717%
2025-04-04	9.1000	9.1000	9.1000	9.1000	-27.490%	2	69	-93.077%
2025-04-03	12.5500	12.5500	12.5500	12.5500	-24.398%	2	68	-94.980%
2025-03-27	16.6000	16.6000	16.6000	16.6000	+8.355%	1	70	-96.205%
2025-03-26	15.3200	15.3200	15.3200	15.3200	-23.285%	1	70	-95.888%
2025-03-18	20.8500	20.9500	19.9700	19.9700	+16.308%	3	70	-96.845%
2025-03-17	17.1700	17.1700	17.1700	17.1700	+23.525%	35	70	-96.331%
2025-03-12	13.9000	13.9000	13.9000	13.9000	+12.097%	1	70	-95.468%
2025-03-04	12.4000	12.4000	12.4000	12.4000	+0.813%	1	71	-94.919%
2025-02-25	12.3000	12.3000	12.3000	12.3000	-8.889%	1	70	-94.878%
2025-02-20	13.5700	13.5700	13.5000	13.5000	-8.163%	8	70	-95.333%
2025-01-31	14.7000	14.7000	14.7000	14.7000	+56.383%	2	74	-95.714%
2025-01-15	9.4000	9.4000	9.4000	9.4000	+8.046%	1	74	-93.298%
2025-01-14	8.7000	8.7000	8.7000	8.7000	+6.098%	1	74	-92.759%
2025-01-10	8.2000	8.2000	8.2000	8.2000	-36.923%	2	75	-92.317%
2024-12-17	13.0000	13.0000	13.0000	13.0000	+11.588%	1	76	-95.154%
2024-12-03	11.6500	11.6500	11.6500	11.6500	+0.431%	2	76	-94.592%
2024-12-02	11.6000	11.6000	11.6000	11.6000	+19.588%	1	78	-94.569%
2024-11-22	9.8900	9.8900	9.7000	9.7000	-9.006%	6	78	-93.505%
2024-11-21	10.6600	10.6600	10.6600	10.6600	-15.397%	1	79	-94.090%
2024-11-20	12.6000	12.6000	12.6000	12.6000	+8.621%	1	78	-95.000%
2024-11-18	11.6000	11.6000	11.6000	11.6000	+0.433%	20	79	-94.569%
2024-11-13	11.5500	11.5500	11.5500	11.5500	-17.500%	5	99	-94.545%
2024-10-25	14.0000	14.0000	14.0000	14.0000	-7.285%	4	99	-95.500%
2024-10-22	15.2000	15.2000	15.1000	15.1000	-24.424%	5	97	-95.828%
2024-10-14	19.9800	19.9800	19.9800	19.9800	-14.065%	1	95	-96.847%
2024-10-10	23.2500	23.2500	23.2500	23.2500	-15.608%	1	94	-97.290%
2024-10-03	27.5500	27.5500	27.5500	27.5500	-4.207%	1	96	-97.713%
2024-10-02	29.1000	29.1000	28.7600	28.7600	+30.136%	3	96	-97.809%
2024-09-27	22.4000	22.4000	21.9100	22.1000	+11.055%	12	96	-97.149%
2024-09-26	19.9000	19.9000	19.9000	19.9000	+59.200%	1	91	-96.834%
2024-09-23	12.1000	12.5000	12.1000	12.5000	+6.838%	10	92	-94.960%
2024-09-19	11.7000	11.7000	11.7000	11.7000	+2.632%	2	87	-94.615%
2024-09-17	11.8000	11.8000	11.4000	11.4000	+2.888%	19	89	-94.474%
2024-09-11	11.0800	11.0800	11.0800	11.0800	+8.627%	18	88	-94.314%
2024-09-10	10.0000	10.2000	10.0000	10.2000	-0.488%	2	70	-93.824%
2024-09-09	10.2500	10.2500	10.2500	10.2500	+0.490%	1	69	-93.854%
2024-09-06	10.4000	10.4000	10.2000	10.2000	-8.108%	50	68	-93.824%
2024-09-05	10.8000	11.1000	10.8000	11.1000	+2.778%	2	48	-94.324%
2024-09-04	10.8500	10.8500	10.8000	10.8000	-3.571%	2	46	-94.167%
2024-09-03	11.2000	11.2000	11.2000	11.2000	-1.322%	1	45	-94.375%
2024-08-30	11.5300	11.5300	11.3500	11.3500	-1.304%	72	8	-94.449%
2024-08-29	11.4100	11.5000	11.4100	11.5000	+5.023%	3	8	-94.522%
2024-08-28	10.9500	10.9500	10.9500	10.9500	-9.129%	1	5	-94.247%
2024-08-27	12.0500	12.0500	12.0500	12.0500	-5.859%	1	5	-94.772%
2024-08-26	13.2500	13.2500	12.8000	12.8000	0.000%	10	0	-95.078%