Dark

BIDU20261218C130
BIDU Dec 18 2026 130.00 Call (BIDU261218C00130000)
option OPRA

EOD

Sep 29, 2026

0.4600-28.125%(-0.1800)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4900	0.4900	0.4600	0.4600	-28.125%	5	1,959	0.000%
2026-09-24	0.6000	0.6400	0.6000	0.6400	-12.329%	2	1,956	-28.125%
2026-09-23	0.8800	0.8800	0.7300	0.7300	-30.476%	12	1,956	-36.986%
2026-09-22	0.9900	1.0500	0.9900	1.0500	-7.080%	41	1,947	-56.190%
2026-09-21	1.0300	1.1300	1.0300	1.1300	+37.805%	6	1,947	-59.292%
2026-09-18	0.9200	0.9200	0.8200	0.8200	-17.172%	7	1,942	-43.902%
2026-09-17	0.9000	0.9900	0.9000	0.9900	+17.857%	24	1,937	-53.535%
2026-09-16	0.9000	0.9300	0.8400	0.8400	-23.636%	4	1,937	-45.238%
2026-09-15	1.1100	1.1100	1.1000	1.1000	-11.290%	28	1,937	-58.182%
2026-09-14	1.0800	1.2400	1.0700	1.2400	+5.983%	18	1,910	-62.903%
2026-09-11	1.1600	1.1700	1.1600	1.1700	+11.429%	4	1,911	-60.684%
2026-09-10	1.0500	1.0500	1.0500	1.0500	-19.231%	1	1,911	-56.190%
2026-09-09	1.4100	1.4100	1.3000	1.3000	-5.109%	2	1,911	-64.615%
2026-09-08	1.2900	1.4500	1.2400	1.3700	-14.375%	20	1,913	-66.423%
2026-09-03	1.5500	1.6000	1.5500	1.6000	+7.383%	3	1,909	-71.250%
2026-09-02	1.5200	1.5200	1.4200	1.4900	-26.961%	27	1,909	-69.128%
2026-08-31	2.0400	2.0400	2.0400	2.0400	-3.774%	3	1,936	-77.451%
2026-08-28	2.1200	2.1200	2.1200	2.1200	-3.636%	1	1,939	-78.302%
2026-08-27	2.1500	2.2000	2.0900	2.2000	+28.655%	152	1,940	-79.091%
2026-08-26	1.7100	1.7100	1.7100	1.7100	+2.395%	1	1,813	-73.099%
2026-08-25	1.6700	1.6700	1.6700	1.6700	-7.222%	2	1,813	-72.455%
2026-08-24	1.8000	1.8000	1.8000	1.8000	-7.692%	1	1,811	-74.444%
2026-08-21	1.8000	1.9500	1.8000	1.9500	+12.069%	11	1,811	-76.410%
2026-08-20	1.7700	1.8100	1.6000	1.7400	-0.571%	50	1,806	-73.563%
2026-08-19	2.0000	2.0100	1.7100	1.7500	+4.167%	41	1,814	-73.714%
2026-08-18	2.4200	2.6300	1.6300	1.6800	-59.905%	188	1,784	-72.619%
2026-08-17	4.0000	4.2800	4.0000	4.1900	-2.558%	34	1,726	-89.021%
2026-08-14	4.0500	4.5000	4.0500	4.3000	-8.511%	4	1,722	-89.302%
2026-08-13	4.7000	4.7000	4.7000	4.7000	-1.674%	2	1,719	-90.213%
2026-08-12	5.0500	5.0500	4.7800	4.7800	-10.487%	36	1,720	-90.377%
2026-08-11	5.4500	5.4500	5.3000	5.3400	-17.209%	11	1,716	-91.386%
2026-08-10	6.6000	6.6000	6.4500	6.4500	-7.461%	27	1,712	-92.868%
2026-08-07	6.9000	6.9700	6.9000	6.9700	-16.527%	5	1,687	-93.400%
2026-08-06	7.1700	8.3500	6.7000	8.3500	-6.704%	753	1,687	-94.491%
2026-08-05	8.9500	8.9500	8.9500	8.9500	+4.191%	5	956	-94.860%
2026-08-04	9.0000	9.0000	8.5900	8.5900	+18.483%	6	956	-94.645%
2026-07-31	7.2500	7.2500	7.2500	7.2500	+2.113%	1	954	-93.655%
2026-07-30	6.3000	7.1000	6.3000	7.1000	+13.600%	27	954	-93.521%
2026-07-29	6.0400	6.2500	6.0400	6.2500	-11.348%	3	949	-92.640%
2026-07-27	7.0500	7.0500	7.0500	7.0500	+4.755%	1	948	-93.475%
2026-07-24	6.9000	6.9000	6.7300	6.7300	-7.300%	5	948	-93.165%
2026-07-23	7.7500	7.7500	7.2500	7.2600	-5.714%	4	951	-93.664%
2026-07-22	7.9000	7.9000	7.7000	7.7000	-5.983%	14	952	-94.026%
2026-07-21	8.3500	8.3500	8.1900	8.1900	-27.200%	2	943	-94.383%
2026-07-16	11.2500	11.2500	11.2500	11.2500	+10.837%	5	943	-95.911%
2026-07-15	10.1500	10.2000	10.1500	10.1500	+14.045%	8	943	-95.468%
2026-07-14	8.2500	8.9000	8.2500	8.9000	-14.833%	28	946	-94.831%
2026-07-13	11.7000	11.7000	10.2500	10.4500	-16.733%	4	954	-95.598%
2026-07-10	12.5500	12.5500	12.5500	12.5500	-1.953%	1	954	-96.335%
2026-07-09	12.8000	12.8000	12.8000	12.8000	-2.736%	5	954	-96.406%
2026-07-08	13.1600	13.1600	13.1600	13.1600	+24.151%	1	959	-96.505%
2026-07-07	10.7000	10.7000	10.6000	10.6000	-10.549%	4	960	-95.660%
2026-07-06	11.8200	11.8500	11.8200	11.8500	+7.727%	2	960	-96.118%
2026-07-02	12.3400	12.3400	11.0000	11.0000	-20.863%	32	930	-95.818%
2026-07-01	14.5000	14.5000	13.9000	13.9000	+12.642%	10	930	-96.691%
2026-06-30	10.7500	12.3400	10.7500	12.3400	+23.400%	8	928	-96.272%
2026-06-29	9.9000	10.0000	9.9000	10.0000	+4.822%	6	927	-95.400%
2026-06-24	9.5400	9.5400	9.5400	9.5400	-8.533%	1	927	-95.178%
2026-06-23	10.4300	10.4300	10.4300	10.4300	-7.041%	1	927	-95.590%
2026-06-22	10.6500	11.2200	10.6500	11.2200	-9.880%	2	926	-95.900%
2026-06-17	12.4500	12.4500	12.4500	12.4500	+3.750%	1	926	-96.305%
2026-06-16	12.0000	12.0000	12.0000	12.0000	-8.397%	1	926	-96.167%
2026-06-11	13.1000	13.1000	13.1000	13.1000	-12.667%	1	926	-96.489%
2026-06-10	15.2600	15.2600	15.0000	15.0000	-12.791%	3	925	-96.933%
2026-06-05	18.5000	18.5000	16.9300	17.2000	-30.924%	15	925	-97.326%
2026-06-04	24.9000	24.9000	24.9000	24.9000	+2.343%	3	938	-98.153%
2026-06-03	24.3300	24.3300	24.3300	24.3300	-8.808%	2	938	-98.109%
2026-06-02	27.0000	27.0000	26.6800	26.6800	+15.000%	6	938	-98.276%
2026-06-01	23.2000	23.2000	23.2000	23.2000	0.000%	1	932	-98.017%
2026-05-28	20.6000	23.2000	20.6000	23.2000	+23.733%	4	932	-98.017%
2026-05-26	19.0000	19.0000	18.7500	18.7500	-6.250%	75	932	-97.547%
2026-05-22	19.8000	20.0000	19.7000	20.0000	-6.977%	52	934	-97.700%
2026-05-21	21.7500	21.7500	21.5000	21.5000	-12.424%	13	933	-97.860%
2026-05-20	24.2100	24.5500	24.2100	24.5500	-13.860%	2	933	-98.126%
2026-05-19	26.6500	28.5000	26.6500	28.5000	+5.166%	41	973	-98.386%
2026-05-15	27.1000	27.1000	27.1000	27.1000	-11.322%	1	973	-98.303%
2026-05-14	30.5600	30.5600	30.5600	30.5600	-18.874%	10	974	-98.495%
2026-05-13	37.0000	37.6700	35.9300	37.6700	+29.450%	19	970	-98.779%
2026-05-08	32.4000	33.3200	29.1000	29.1000	+2.791%	24	970	-98.419%
2026-05-07	28.3100	28.3100	28.3100	28.3100	-1.530%	1	992	-98.375%
2026-05-06	28.1000	28.7500	28.1000	28.7500	+47.059%	2	991	-98.400%
2026-05-05	19.5500	19.5500	19.5500	19.5500	-2.639%	1	991	-97.647%
2026-05-04	20.0800	20.0800	20.0800	20.0800	+23.190%	2	990	-97.709%
2026-04-29	15.5000	16.3000	15.5000	16.3000	-13.665%	13	988	-97.178%
2026-04-28	19.4300	19.4300	18.8800	18.8800	-6.070%	6	989	-97.564%
2026-04-24	19.4900	20.1000	19.4900	20.1000	+19.076%	14	983	-97.711%
2026-04-23	17.2500	17.2500	16.7500	16.8800	-12.312%	12	972	-97.275%
2026-04-21	19.2500	19.2500	19.2500	19.2500	-2.630%	1	970	-97.610%
2026-04-20	19.0000	19.7700	19.0000	19.7700	+0.867%	3	970	-97.673%
2026-04-17	19.4200	19.6000	19.4200	19.6000	+1.135%	24	968	-97.653%
2026-04-16	18.9500	19.3800	17.7400	19.3800	+16.747%	58	944	-97.626%
2026-04-15	15.2800	16.6000	15.2800	16.6000	+15.278%	35	950	-97.229%
2026-04-14	13.6000	14.4000	13.6000	14.4000	+35.211%	15	952	-96.806%
2026-04-09	10.6500	10.6500	10.6500	10.6500	-19.318%	14	952	-95.681%
2026-04-08	13.2000	13.2000	13.2000	13.2000	+18.386%	25	947	-96.515%
2026-03-31	11.1500	11.1500	11.1500	11.1500	-4.456%	15	927	-95.874%
2026-03-27	11.3500	11.6700	11.3500	11.6700	-0.256%	7	915	-96.058%
2026-03-26	12.0000	12.0000	11.7000	11.7000	-15.584%	16	912	-96.068%
2026-03-23	13.8600	13.8600	13.8600	13.8600	-9.293%	5	897	-96.681%
2026-03-20	15.2800	15.2800	15.2800	15.2800	-18.810%	1	897	-96.990%
2026-03-12	18.8200	18.8200	18.8200	18.8200	-12.261%	1	896	-97.556%
2026-03-10	20.6800	21.9900	20.6800	21.4500	+21.050%	6	895	-97.855%
2026-03-09	16.4500	17.7200	16.4500	17.7200	+0.113%	9	896	-97.404%
2026-03-06	17.7000	17.7000	17.7000	17.7000	+7.730%	1	897	-97.401%
2026-03-05	16.9500	17.2000	16.3000	16.4300	-4.198%	91	897	-97.200%
2026-03-04	17.5200	17.5300	16.5500	17.1500	+0.882%	75	872	-97.318%
2026-03-03	17.0000	17.0000	17.0000	17.0000	-13.265%	150	811	-97.294%
2026-03-02	19.6000	19.6000	19.6000	19.6000	-3.210%	1	711	-97.653%
2026-02-27	20.2500	20.2500	20.2500	20.2500	+3.581%	6	711	-97.728%
2026-02-26	20.8500	20.9000	19.5500	19.5500	-22.359%	273	711	-97.647%
2026-02-24	25.1800	25.1800	25.1800	25.1800	-4.621%	15	733	-98.173%
2026-02-23	26.4000	26.4000	26.4000	26.4000	+2.924%	3	733	-98.258%
2026-02-20	25.6500	25.6500	25.6500	25.6500	-11.552%	1	733	-98.207%
2026-02-19	29.0000	29.0000	29.0000	29.0000	-23.805%	1	733	-98.414%
2026-02-10	38.0600	38.0600	38.0600	38.0600	+6.343%	1	732	-98.791%
2026-02-06	35.7900	35.7900	35.7900	35.7900	+18.314%	10	732	-98.715%
2026-02-04	30.2500	30.2500	30.2500	30.2500	-23.321%	3	742	-98.479%
2026-02-02	39.4500	39.4500	39.4500	39.4500	-12.333%	1	742	-98.834%
2026-01-28	45.0000	45.0000	45.0000	45.0000	-0.552%	2	741	-98.978%
2026-01-27	47.9700	47.9700	45.2500	45.2500	-8.178%	20	741	-98.983%
2026-01-23	49.2800	49.2800	49.2800	49.2800	+0.387%	1	734	-99.067%
2026-01-21	47.9000	49.0900	47.9000	49.0900	+14.163%	6	735	-99.063%
2026-01-20	43.0000	43.0000	43.0000	43.0000	+16.091%	1	737	-98.930%
2026-01-16	37.0400	37.0400	37.0400	37.0400	-5.631%	15	730	-98.758%
2026-01-15	39.4000	39.4000	39.2500	39.2500	-5.056%	3	730	-98.828%
2026-01-14	41.3400	41.3400	41.3400	41.3400	+0.315%	1	732	-98.887%
2026-01-12	41.2100	41.2100	41.2100	41.2100	+16.314%	1	733	-98.884%
2026-01-09	35.4300	35.4300	35.4300	35.4300	+0.625%	1	734	-98.702%
2026-01-08	35.2100	35.2100	35.2100	35.2100	-8.188%	8	734	-98.694%
2026-01-07	38.3500	38.3500	38.3500	38.3500	+8.517%	5	734	-98.801%
2026-01-05	35.6000	35.6000	35.3400	35.3400	-11.650%	2	733	-98.698%
2026-01-02	35.3000	40.0000	35.3000	40.0000	+50.094%	7	733	-98.850%
2025-12-30	26.8600	27.0500	26.5700	26.6500	+26.724%	10	738	-98.274%
2025-12-22	21.0300	21.0300	21.0300	21.0300	+5.150%	3	737	-97.813%
2025-12-18	20.1000	20.1000	20.0000	20.0000	+6.952%	7	737	-97.700%
2025-12-16	18.7000	18.7000	18.7000	18.7000	-3.359%	1	735	-97.540%
2025-12-15	19.3000	19.3500	19.3000	19.3500	-22.133%	3	734	-97.623%
2025-12-11	24.8500	24.8500	24.8500	24.8500	+9.713%	1	732	-98.149%
2025-12-09	22.3900	22.6500	22.3900	22.6500	-13.550%	13	732	-97.969%
2025-12-08	25.3500	26.2000	25.3500	26.2000	+11.442%	11	732	-98.244%
2025-12-05	21.4900	23.5600	21.4900	23.5100	+38.294%	27	732	-98.043%
2025-11-21	17.3000	17.3000	17.0000	17.0000	+3.976%	15	722	-97.294%
2025-11-20	19.7600	19.7600	16.3000	16.3500	-12.473%	30	720	-97.187%
2025-11-19	18.6800	18.6800	18.6800	18.6800	-1.788%	6	719	-97.537%
2025-11-18	19.0200	19.0200	19.0200	19.0200	+1.386%	25	719	-97.581%
2025-11-17	20.3400	20.3400	18.7600	18.7600	-6.574%	4	725	-97.548%
2025-11-14	20.0800	20.0800	20.0800	20.0800	-10.756%	20	724	-97.709%
2025-11-13	26.5000	26.5000	22.1200	22.5000	-18.092%	52	704	-97.956%
2025-11-12	27.4700	27.4700	27.4700	27.4700	-10.812%	5	652	-98.325%
2025-11-11	30.8000	30.8000	30.8000	30.8000	+6.722%	5	644	-98.506%
2025-11-10	27.8800	29.9000	27.8800	28.8600	+11.000%	6	644	-98.406%
2025-11-07	26.0000	26.0000	26.0000	26.0000	-7.143%	20	638	-98.231%
2025-11-06	28.0000	28.0000	27.9900	28.0000	+12.000%	23	618	-98.357%
2025-11-05	25.0000	25.0000	25.0000	25.0000	+6.655%	10	634	-98.160%
2025-10-31	23.4400	23.4400	23.4400	23.4400	-16.643%	4	624	-98.038%
2025-10-27	28.0000	28.1200	28.0000	28.1200	+17.167%	6	626	-98.364%
2025-10-24	24.0000	24.0000	24.0000	24.0000	+17.073%	4	626	-98.083%
2025-10-22	20.5000	20.5000	20.5000	20.5000	-10.088%	2	630	-97.756%
2025-10-20	22.8000	22.8000	22.8000	22.8000	+1.333%	1	628	-97.982%
2025-10-17	22.2000	22.5000	22.2000	22.5000	-13.462%	2	627	-97.956%
2025-10-13	27.0000	27.0000	25.7800	26.0000	+10.169%	6	626	-98.231%
2025-10-10	27.7500	28.5200	23.6000	23.6000	-20.672%	10	628	-98.051%
2025-10-09	29.7500	29.7500	29.7500	29.7500	-12.757%	1	624	-98.454%
2025-10-07	34.1000	34.1000	34.1000	34.1000	-15.552%	1	623	-98.651%
2025-10-06	37.1000	40.3800	37.1000	40.3800	+7.251%	2	623	-98.861%
2025-10-02	37.6500	37.6500	37.6500	37.6500	+14.997%	2	623	-98.778%
2025-10-01	30.6500	32.8000	30.6500	32.7400	+7.697%	5	625	-98.595%
2025-09-29	30.4000	30.4000	30.4000	30.4000	+5.154%	3	628	-98.487%
2025-09-26	29.1500	29.1500	28.9100	28.9100	-10.217%	2	625	-98.409%
2025-09-25	31.6000	32.2000	31.6000	32.2000	+31.697%	6	626	-98.571%
2025-09-23	24.6000	24.6000	24.4500	24.4500	-24.210%	43	623	-98.119%
2025-09-22	34.9700	34.9700	32.2600	32.2600	+0.280%	47	580	-98.574%
2025-09-19	32.3800	32.3800	32.1700	32.1700	+0.531%	5	580	-98.570%
2025-09-18	32.0000	32.0000	32.0000	32.0000	-5.045%	1	580	-98.563%
2025-09-17	29.0000	33.7000	28.2800	33.7000	+49.778%	19	580	-98.635%
2025-09-16	21.1000	22.5000	20.9000	22.5000	+31.887%	60	580	-97.956%
2025-09-15	17.7000	17.7000	17.0200	17.0600	+0.827%	6	530	-97.304%
2025-09-12	16.2900	16.9200	16.2900	16.9200	+7.089%	4	527	-97.281%
2025-09-11	15.8000	15.8000	15.8000	15.8000	+13.262%	10	525	-97.089%
2025-09-08	14.5000	14.5000	13.9500	13.9500	+32.984%	2	529	-96.703%
2025-09-05	10.1000	10.4900	10.1000	10.4900	+10.421%	2	530	-95.615%
2025-09-04	9.8200	9.8200	9.5000	9.5000	+4.396%	4	530	-95.158%
2025-09-03	9.1000	9.1000	9.1000	9.1000	+3.175%	3	530	-94.945%
2025-09-02	8.5500	8.8200	8.5500	8.8200	+1.965%	2	530	-94.785%
2025-08-29	8.6500	8.6500	8.6500	8.6500	+37.302%	1	530	-94.682%
2025-08-27	6.3000	6.3000	6.3000	6.3000	-12.134%	2	530	-92.698%
2025-08-25	7.1700	7.1700	7.1700	7.1700	+4.367%	3	529	-93.584%
2025-08-15	6.9000	6.9500	6.8500	6.8700	+16.441%	509	529	-93.304%
2025-07-29	6.1100	6.1100	5.3800	5.9000	-23.377%	43	69	-92.203%
2025-07-28	7.7000	7.7000	7.7000	7.7000	+1.583%	2	28	-94.026%
2025-07-25	7.5800	7.5800	7.5800	7.5800	+32.982%	20	27	-93.931%
2025-06-23	5.7000	5.7000	5.7000	5.7000	-3.716%	2	7	-91.930%
2025-06-20	6.1000	6.1000	5.9200	5.9200	-5.128%	6	7	-92.230%
2025-06-18	6.2400	6.2400	6.2400	6.2400	-4.000%	7	12	-92.628%
2025-05-22	6.5000	6.5000	6.5000	6.5000	-66.752%	2	12	-92.923%
2025-03-18	19.4500	19.5500	19.4500	19.5500	+11.714%	2	12	-97.647%
2025-03-17	17.3000	17.5000	17.3000	17.5000	+32.075%	6	12	-97.371%
2025-02-21	13.2500	13.2500	13.2500	13.2500	+6.000%	2	8	-96.528%
2025-02-20	12.5000	12.5000	12.5000	12.5000	+18.483%	1	9	-96.320%
2025-01-28	10.5500	10.5500	10.5500	10.5500	+6.137%	1	8	-95.640%
2024-12-20	9.9400	9.9400	9.9400	9.9400	-19.839%	1	9	-95.372%
2024-12-10	12.4000	12.4000	12.4000	12.4000	+15.888%	2	8	-96.290%
2024-12-05	10.7000	10.7000	10.7000	10.7000	+0.943%	1	7	-95.701%
2024-11-27	10.6000	10.6000	10.6000	10.6000	-4.418%	2	9	-95.660%
2024-11-20	11.0900	11.0900	11.0900	11.0900	+0.818%	1	9	-95.852%
2024-11-12	11.0000	11.0000	11.0000	11.0000	-24.709%	2	9	-95.818%
2024-10-29	14.6100	14.6100	14.6100	14.6100	-2.078%	1	7	-96.851%
2024-10-28	14.9200	14.9200	14.9200	14.9200	+6.571%	1	8	-96.917%
2024-10-17	14.0000	14.0000	14.0000	14.0000	-11.783%	5	7	-96.714%
2024-10-15	15.8700	15.8700	15.8700	15.8700	-26.152%	4	8	-97.101%
2024-10-08	22.3000	22.3000	21.4900	21.4900	-11.491%	5	10	-97.859%
2024-10-03	24.0500	24.2800	23.9500	24.2800	-12.347%	9	8	-98.105%
2024-10-02	26.5000	27.7000	26.5000	27.7000	+35.122%	2	6	-98.339%
2024-09-27	20.4500	20.5000	20.4500	20.5000	+44.366%	4	6	-97.756%
2024-09-24	13.4600	14.2000	13.4600	14.2000	0.000%	6	6	-96.761%