Dark

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

EOD

Aug 4, 2026

10.05-3.365%(-0.35)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	10.0500	10.0500	10.0500	10.0500	-3.365%	7	719	0.000%
2026-08-03	10.0000	10.4000	10.0000	10.4000	+10.053%	7	721	-3.365%
2026-07-31	8.3800	9.4500	8.3800	9.4500	+33.099%	6	714	+6.349%
2026-07-28	7.1000	7.1000	7.1000	7.1000	-12.883%	1	713	+41.549%
2026-07-27	8.1500	8.1500	8.1500	8.1500	+0.369%	1	713	+23.313%
2026-07-24	8.1200	8.1200	8.1200	8.1200	-3.905%	1	712	+23.768%
2026-07-23	8.4500	8.4500	8.4500	8.4500	-6.111%	2	711	+18.935%
2026-07-22	8.8400	9.0000	8.8400	9.0000	-8.350%	6	713	+11.667%
2026-07-21	9.8200	9.8200	9.8200	9.8200	0.000%	1	711	+2.342%
2026-07-14	9.9200	9.9200	9.7000	9.8200	-31.806%	23	710	+2.342%
2026-07-10	14.4000	14.4000	14.4000	14.4000	-3.030%	4	706	-30.208%
2026-07-09	14.4500	14.8500	14.4500	14.8500	+22.727%	19	704	-32.323%
2026-07-07	12.1000	12.1000	12.1000	12.1000	-3.968%	5	692	-16.942%
2026-07-02	12.6000	12.6500	12.4300	12.6000	-22.222%	34	666	-20.238%
2026-07-01	16.2000	16.2000	16.2000	16.2000	+49.309%	15	666	-37.963%
2026-06-29	10.8500	10.8500	10.7000	10.8500	+19.757%	23	653	-7.373%
2026-06-26	8.0000	9.0600	8.0000	9.0600	-4.932%	9	651	+10.927%
2026-06-25	10.0000	10.0000	9.5300	9.5300	-20.583%	6	650	+5.456%
2026-06-23	12.0000	12.0000	12.0000	12.0000	-5.288%	6	651	-16.250%
2026-06-22	12.6700	12.6700	12.6700	12.6700	-3.060%	1	647	-20.679%
2026-06-18	13.0700	13.0700	13.0700	13.0700	-1.729%	1	646	-23.106%
2026-06-17	13.8700	13.8700	13.3000	13.3000	-0.375%	303	646	-24.436%
2026-06-16	13.5000	13.5000	13.3500	13.3500	-5.654%	5	450	-24.719%
2026-06-11	14.1500	14.1500	14.1500	14.1500	-16.519%	10	447	-28.975%
2026-06-10	17.1000	17.1000	16.9500	16.9500	+0.296%	2	437	-40.708%
2026-06-09	18.2500	18.2500	16.7500	16.9000	-11.053%	67	437	-40.533%
2026-06-05	20.7500	20.7500	18.2500	19.0000	-27.203%	3	355	-47.105%
2026-06-04	26.1000	26.1000	26.1000	26.1000	-8.421%	10	353	-61.494%
2026-06-02	28.5000	28.5000	28.5000	28.5000	+0.458%	5	353	-64.737%
2026-05-29	27.8100	28.3700	27.6700	28.3700	+27.506%	3	348	-64.575%
2026-05-28	22.2500	22.2500	22.2500	22.2500	-7.292%	1	348	-54.831%
2026-05-27	23.3100	24.0000	23.3100	24.0000	+13.208%	2	348	-58.125%
2026-05-26	22.0000	22.0000	21.2000	21.2000	-31.613%	6	348	-52.594%
2026-05-19	31.0000	31.0000	31.0000	31.0000	-8.582%	3	348	-67.581%
2026-05-14	33.9700	33.9700	33.9100	33.9100	+9.211%	2	349	-70.363%
2026-05-08	36.3500	36.3500	30.8600	31.0500	-0.481%	3	347	-67.633%
2026-05-06	28.5000	31.2000	28.5000	31.2000	+40.541%	14	349	-67.788%
2026-05-04	22.2000	22.2000	22.2000	22.2000	+20.652%	3	361	-54.730%
2026-04-29	18.4000	18.4000	18.4000	18.4000	-20.518%	8	361	-45.380%
2026-04-24	21.9300	23.1500	21.9300	23.1500	+18.718%	12	369	-56.587%
2026-04-21	19.7200	19.7200	19.5000	19.5000	-8.665%	9	361	-48.462%
2026-04-20	21.8500	21.8500	21.3500	21.3500	+0.613%	2	361	-52.927%
2026-04-16	21.2200	21.2200	21.2200	21.2200	+16.722%	3	361	-52.639%
2026-04-15	18.1800	18.1800	18.1800	18.1800	+41.589%	8	361	-44.719%
2026-04-07	12.8400	12.8400	12.8400	12.8400	-1.231%	2	357	-21.729%
2026-03-27	13.1000	13.1000	13.0000	13.0000	-16.667%	2	357	-22.692%
2026-03-23	15.6000	15.6000	15.6000	15.6000	-28.111%	1	356	-35.577%
2026-03-11	22.0300	22.0300	21.7000	21.7000	-8.012%	2	356	-53.687%
2026-03-10	23.9500	23.9500	23.4400	23.5900	+20.234%	57	357	-57.397%
2026-03-06	19.6200	19.6200	19.6200	19.6200	+6.054%	4	302	-48.777%
2026-03-05	18.8500	18.8500	18.0000	18.5000	-2.632%	3	302	-45.676%
2026-03-04	19.3000	19.3000	19.0000	19.0000	+1.877%	2	304	-47.105%
2026-03-03	18.6500	18.6500	18.6500	18.6500	-12.441%	5	302	-46.113%
2026-03-02	21.2000	21.5000	21.2000	21.3000	-5.122%	40	307	-52.817%
2026-02-27	22.8000	22.8000	22.4500	22.4500	-0.839%	27	267	-55.234%
2026-02-26	22.9100	22.9100	21.7900	22.6400	-19.602%	16	240	-55.610%
2026-02-25	28.3200	28.6500	28.1000	28.1600	+4.490%	71	228	-64.311%
2026-02-24	26.9500	26.9500	26.9500	26.9500	-31.145%	5	228	-62.709%
2026-02-10	39.1400	39.1400	39.1400	39.1400	+13.845%	1	223	-74.323%
2026-02-04	34.3800	34.3800	34.3800	34.3800	-28.150%	1	223	-70.768%
2026-01-29	47.8500	47.8500	47.8500	47.8500	-9.938%	10	223	-78.997%
2026-01-22	53.1300	53.1300	53.1300	53.1300	+0.816%	1	228	-81.084%
2026-01-21	50.9000	52.8500	50.9000	52.7000	+15.570%	3	228	-80.930%
2026-01-20	45.5500	45.6000	45.5500	45.6000	+6.542%	10	228	-77.961%
2026-01-15	43.0700	43.0800	42.8000	42.8000	-5.205%	6	233	-76.519%
2026-01-14	45.1500	45.1500	45.1500	45.1500	+0.894%	1	239	-77.741%
2026-01-12	43.8800	44.7500	43.8800	44.7500	+24.444%	4	240	-77.542%
2026-01-08	35.9600	35.9600	35.9600	35.9600	-12.718%	25	241	-72.052%
2026-01-06	42.3100	42.3100	41.2000	41.2000	-0.024%	4	266	-75.607%
2026-01-05	38.5800	41.2100	38.5800	41.2100	-2.067%	2	268	-75.613%
2026-01-02	38.1200	42.0800	37.7800	42.0800	+45.103%	9	268	-76.117%
2025-12-30	29.6000	29.6000	29.0000	29.0000	+28.035%	32	269	-65.345%
2025-12-23	22.6500	22.6500	22.6500	22.6500	-2.497%	10	249	-55.629%
2025-12-22	23.5000	23.5000	23.2300	23.2300	-0.386%	4	239	-56.737%
2025-12-17	23.3200	23.3200	23.3200	23.3200	+10.784%	1	236	-56.904%
2025-12-16	21.0500	21.0500	21.0500	21.0500	-6.236%	1	235	-52.257%
2025-12-15	22.4500	22.4500	22.4500	22.4500	-12.646%	1	236	-55.234%
2025-12-10	25.7000	25.7000	25.7000	25.7000	+6.198%	1	235	-60.895%
2025-12-09	24.2000	24.2000	24.2000	24.2000	-3.393%	1	235	-58.471%
2025-12-05	24.9900	25.0500	24.9900	25.0500	+22.195%	2	236	-59.880%
2025-11-26	20.5000	20.5000	20.5000	20.5000	-1.205%	10	245	-50.976%
2025-11-25	20.7500	20.7500	20.7500	20.7500	+10.667%	10	245	-51.566%
2025-11-21	18.7500	18.7500	18.7500	18.7500	-11.306%	1	235	-46.400%
2025-11-18	20.8600	21.1400	20.8600	21.1400	-2.130%	2	235	-52.460%
2025-11-17	21.4000	21.6000	21.4000	21.6000	-1.818%	30	234	-53.472%
2025-11-14	22.0000	22.0000	22.0000	22.0000	-26.983%	1	204	-54.318%
2025-11-12	30.1300	30.1300	30.1300	30.1300	-4.349%	25	205	-66.645%
2025-11-11	31.5000	31.5000	31.5000	31.5000	+4.167%	1	205	-68.095%
2025-11-10	30.2400	30.2400	30.2400	30.2400	+2.128%	1	205	-66.766%
2025-11-06	30.4200	30.4200	29.6100	29.6100	+3.895%	5	205	-66.059%
2025-10-29	28.5000	28.5000	28.5000	28.5000	+18.061%	1	206	-64.737%
2025-10-21	24.1400	24.1400	24.1400	24.1400	-2.543%	2	206	-58.368%
2025-10-14	24.7700	24.7700	24.7700	24.7700	-19.838%	6	208	-59.427%
2025-10-13	30.9000	30.9000	30.9000	30.9000	+22.134%	5	208	-67.476%
2025-10-10	29.5800	29.5800	25.3000	25.3000	-42.721%	7	203	-60.277%
2025-10-06	44.1700	44.1700	44.1700	44.1700	+42.254%	1	203	-77.247%
2025-09-26	31.0500	31.0500	31.0500	31.0500	-9.290%	1	204	-67.633%
2025-09-25	32.2000	34.2300	32.2000	34.2300	+5.485%	2	204	-70.640%
2025-09-24	32.0000	32.4500	32.0000	32.4500	+20.185%	4	205	-69.029%
2025-09-23	27.8000	27.8000	27.0000	27.0000	-25.804%	4	209	-62.778%
2025-09-22	35.9900	36.3900	35.9900	36.3900	+2.565%	3	207	-72.383%
2025-09-19	34.6500	35.4800	34.6500	35.4800	+13.682%	2	209	-71.674%
2025-09-17	31.2100	31.2100	31.2100	31.2100	+22.153%	3	209	-67.799%
2025-09-16	22.2200	25.6800	22.2200	25.5500	+29.040%	73	209	-60.665%
2025-09-15	19.3000	19.8000	19.3000	19.8000	+1.643%	8	210	-49.242%
2025-09-12	19.0500	19.5000	19.0500	19.4800	+10.368%	10	210	-48.409%
2025-09-11	17.6500	17.6500	17.6500	17.6500	+18.855%	1	210	-43.059%
2025-09-10	14.8500	14.8500	14.8500	14.8500	-5.534%	7	211	-32.323%
2025-09-08	15.0000	15.9700	15.0000	15.7200	+51.154%	62	204	-36.069%
2025-09-04	10.1500	10.4000	10.1500	10.4000	+12.190%	2	203	-3.365%
2025-08-29	9.2700	9.2700	9.2700	9.2700	+23.765%	2	203	+8.414%
2025-08-27	7.4900	7.4900	7.4900	7.4900	-7.302%	1	203	+34.179%
2025-08-25	8.0800	8.0800	8.0800	8.0800	+7.733%	3	203	+24.381%
2025-08-22	7.7000	7.7000	7.5000	7.5000	+16.279%	4	203	+34.000%
2025-08-20	6.4500	6.4500	6.4500	6.4500	-19.072%	1	203	+55.814%
2025-08-13	7.9700	7.9700	7.9700	7.9700	+10.235%	1	202	+26.098%
2025-07-31	7.2300	7.2300	7.2300	7.2300	-9.625%	1	203	+39.004%
2025-07-28	8.0800	8.2000	7.3500	8.0000	-5.882%	30	204	+25.625%
2025-07-25	8.5000	8.5000	8.5000	8.5000	-10.995%	1	184	+18.235%
2025-07-23	9.5500	9.5500	9.5500	9.5500	+15.060%	2	184	+5.236%
2025-07-22	8.3000	8.3000	8.3000	8.3000	+21.168%	1	186	+21.084%
2025-07-16	6.8500	6.8500	6.8500	6.8500	-9.272%	3	186	+46.715%
2025-07-09	7.5500	7.5500	7.5500	7.5500	-3.699%	1	186	+33.113%
2025-07-07	8.1000	8.1000	7.8400	7.8400	+15.805%	24	186	+28.189%
2025-06-20	6.7700	6.7700	6.7700	6.7700	-1.168%	10	186	+48.449%
2025-06-18	7.1200	7.1500	6.8500	6.8500	-16.970%	23	185	+46.715%
2025-06-16	8.2500	8.2500	8.2500	8.2500	-10.714%	1	185	+21.818%
2025-06-11	8.2500	9.2400	8.2500	9.2400	+10.791%	2	185	+8.766%
2025-06-09	8.4000	8.4000	8.3300	8.3400	+11.200%	63	185	+20.504%
2025-06-06	7.5000	7.5000	7.4500	7.5000	-1.186%	10	185	+34.000%
2025-06-04	7.5900	7.5900	7.5900	7.5900	+0.530%	87	95	+32.411%
2025-05-22	7.3500	7.5500	7.3500	7.5500	-31.674%	3	95	+33.113%
2025-05-14	11.0000	11.0500	11.0000	11.0500	+8.333%	2	92	-9.050%
2025-05-13	10.2000	10.2000	10.2000	10.2000	+13.586%	1	93	-1.471%
2025-05-07	8.9800	8.9800	8.9800	8.9800	-1.319%	1	93	+11.915%
2025-05-01	9.1000	9.1000	9.1000	9.1000	+1.111%	3	94	+10.440%
2025-04-30	9.0800	9.0800	9.0000	9.0000	-8.163%	3	95	+11.667%
2025-04-29	9.8000	9.8000	9.8000	9.8000	-3.922%	1	95	+2.551%
2025-04-24	10.2000	10.2000	10.2000	10.2000	+12.088%	5	95	-1.471%
2025-04-23	9.1000	9.1000	9.1000	9.1000	+22.973%	1	100	+10.440%
2025-04-21	7.4000	7.4000	7.4000	7.4000	+3.787%	1	99	+35.811%
2025-04-11	7.1300	7.1300	7.1300	7.1300	-13.576%	2	100	+40.954%
2025-04-09	7.5200	8.3000	7.5100	8.2500	-4.624%	103	100	+21.818%
2025-04-08	8.6500	8.6500	8.6500	8.6500	-4.945%	1	69	+16.185%
2025-04-04	9.1000	9.1000	9.1000	9.1000	-27.490%	2	69	+10.440%
2025-04-03	12.5500	12.5500	12.5500	12.5500	-24.398%	2	68	-19.920%
2025-03-27	16.6000	16.6000	16.6000	16.6000	+8.355%	1	70	-39.458%
2025-03-26	15.3200	15.3200	15.3200	15.3200	-23.285%	1	70	-34.399%
2025-03-18	20.8500	20.9500	19.9700	19.9700	+16.308%	3	70	-49.675%
2025-03-17	17.1700	17.1700	17.1700	17.1700	+23.525%	35	70	-41.468%
2025-03-12	13.9000	13.9000	13.9000	13.9000	+12.097%	1	70	-27.698%
2025-03-04	12.4000	12.4000	12.4000	12.4000	+0.813%	1	71	-18.952%
2025-02-25	12.3000	12.3000	12.3000	12.3000	-8.889%	1	70	-18.293%
2025-02-20	13.5700	13.5700	13.5000	13.5000	-8.163%	8	70	-25.556%
2025-01-31	14.7000	14.7000	14.7000	14.7000	+56.383%	2	74	-31.633%
2025-01-15	9.4000	9.4000	9.4000	9.4000	+8.046%	1	74	+6.915%
2025-01-14	8.7000	8.7000	8.7000	8.7000	+6.098%	1	74	+15.517%
2025-01-10	8.2000	8.2000	8.2000	8.2000	-36.923%	2	75	+22.561%
2024-12-17	13.0000	13.0000	13.0000	13.0000	+11.588%	1	76	-22.692%
2024-12-03	11.6500	11.6500	11.6500	11.6500	+0.431%	2	76	-13.734%
2024-12-02	11.6000	11.6000	11.6000	11.6000	+19.588%	1	78	-13.362%
2024-11-22	9.8900	9.8900	9.7000	9.7000	-9.006%	6	78	+3.608%
2024-11-21	10.6600	10.6600	10.6600	10.6600	-15.397%	1	79	-5.722%
2024-11-20	12.6000	12.6000	12.6000	12.6000	+8.621%	1	78	-20.238%
2024-11-18	11.6000	11.6000	11.6000	11.6000	+0.433%	20	79	-13.362%
2024-11-13	11.5500	11.5500	11.5500	11.5500	-17.500%	5	99	-12.987%
2024-10-25	14.0000	14.0000	14.0000	14.0000	-7.285%	4	99	-28.214%
2024-10-22	15.2000	15.2000	15.1000	15.1000	-24.424%	5	97	-33.444%
2024-10-14	19.9800	19.9800	19.9800	19.9800	-14.065%	1	95	-49.700%
2024-10-10	23.2500	23.2500	23.2500	23.2500	-15.608%	1	94	-56.774%
2024-10-03	27.5500	27.5500	27.5500	27.5500	-4.207%	1	96	-63.521%
2024-10-02	29.1000	29.1000	28.7600	28.7600	+30.136%	3	96	-65.056%
2024-09-27	22.4000	22.4000	21.9100	22.1000	+11.055%	12	96	-54.525%
2024-09-26	19.9000	19.9000	19.9000	19.9000	+59.200%	1	91	-49.497%
2024-09-23	12.1000	12.5000	12.1000	12.5000	+6.838%	10	92	-19.600%
2024-09-19	11.7000	11.7000	11.7000	11.7000	+2.632%	2	87	-14.103%
2024-09-17	11.8000	11.8000	11.4000	11.4000	+2.888%	19	89	-11.842%
2024-09-11	11.0800	11.0800	11.0800	11.0800	+8.627%	18	88	-9.296%
2024-09-10	10.0000	10.2000	10.0000	10.2000	-0.488%	2	70	-1.471%
2024-09-09	10.2500	10.2500	10.2500	10.2500	+0.490%	1	69	-1.951%
2024-09-06	10.4000	10.4000	10.2000	10.2000	-8.108%	50	68	-1.471%
2024-09-05	10.8000	11.1000	10.8000	11.1000	+2.778%	2	48	-9.459%
2024-09-04	10.8500	10.8500	10.8000	10.8000	-3.571%	2	46	-6.944%
2024-09-03	11.2000	11.2000	11.2000	11.2000	-1.322%	1	45	-10.268%
2024-08-30	11.5300	11.5300	11.3500	11.3500	-1.304%	72	8	-11.454%
2024-08-29	11.4100	11.5000	11.4100	11.5000	+5.023%	3	8	-12.609%
2024-08-28	10.9500	10.9500	10.9500	10.9500	-9.129%	1	5	-8.219%
2024-08-27	12.0500	12.0500	12.0500	12.0500	-5.859%	1	5	-16.598%
2024-08-26	13.2500	13.2500	12.8000	12.8000	0.000%	10	0	-21.484%