Dark

BIDU20261218P100
BIDU Dec 18 2026 100.00 Put (BIDU261218P00100000)
option OPRA

EOD

Sep 29, 2026

15.20+0.330%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	15.2000	15.2000	15.2000	15.2000	+0.330%	1	4,439	0.000%
2026-09-28	15.3800	15.3800	15.1500	15.1500	-0.329%	3	4,440	+0.330%
2026-09-25	15.0700	15.2000	14.9000	15.2000	+3.051%	9	4,437	0.000%
2026-09-24	15.3000	15.3000	14.7500	14.7500	+7.273%	16	4,428	+3.051%
2026-09-23	12.7500	13.9500	12.7500	13.7500	+11.971%	5	4,423	+10.545%
2026-09-22	11.9200	12.2800	11.9200	12.2800	-0.567%	502	4,420	+23.779%
2026-09-21	13.3800	13.3800	12.3500	12.3500	-9.524%	46	4,520	+23.077%
2026-09-18	13.6400	13.6500	13.6400	13.6500	-5.208%	2	4,533	+11.355%
2026-09-16	14.6000	14.6000	14.2800	14.4000	+5.805%	3	4,531	+5.556%
2026-09-15	13.6100	13.6100	13.6100	13.6100	+7.334%	10	4,530	+11.683%
2026-09-14	12.4200	12.6800	12.2000	12.6800	-1.323%	20	4,540	+19.874%
2026-09-11	12.5500	13.1000	12.5500	12.8500	+4.472%	46	4,520	+18.288%
2026-09-09	12.3000	12.3000	12.3000	12.3000	-4.725%	1	4,478	+23.577%
2026-09-08	12.9100	12.9100	12.9100	12.9100	+33.093%	1	4,477	+17.738%
2026-09-04	9.6500	9.7000	9.5000	9.7000	-13.004%	70	4,512	+56.701%
2026-09-03	11.2500	11.2500	11.0000	11.1500	-2.193%	52	4,512	+36.323%
2026-09-02	11.7200	12.0300	11.4000	11.4000	+2.703%	32	4,468	+33.333%
2026-09-01	11.1000	11.1000	11.1000	11.1000	+1.835%	1	4,438	+36.937%
2026-08-31	10.9000	10.9000	10.9000	10.9000	+2.347%	2	4,438	+39.450%
2026-08-28	10.6500	10.6500	10.6500	10.6500	-2.294%	5	4,438	+42.723%
2026-08-27	10.8000	10.9000	10.6000	10.9000	-15.438%	32	4,433	+39.450%
2026-08-26	12.8900	12.8900	12.8900	12.8900	-1.603%	10	4,433	+17.921%
2026-08-25	13.1000	13.1000	13.1000	13.1000	+0.769%	19	4,443	+16.031%
2026-08-24	12.7500	13.0000	12.7500	13.0000	+4.670%	5	4,443	+16.923%
2026-08-21	12.4500	12.4500	12.4200	12.4200	-9.011%	13	4,443	+22.383%
2026-08-20	12.4500	13.6500	12.4500	13.6500	+5.405%	23	4,454	+11.355%
2026-08-19	14.3000	14.3000	12.9500	12.9500	-13.667%	51	4,465	+17.375%
2026-08-18	13.0000	15.2900	11.7000	15.0000	+70.648%	77	4,464	+1.333%
2026-08-17	8.6000	9.2900	8.6000	8.7900	+4.024%	62	4,401	+72.924%
2026-08-14	8.4000	9.2000	8.4000	8.4500	-3.977%	24	4,339	+79.882%
2026-08-13	8.8900	8.8900	8.8000	8.8000	+1.734%	4	4,315	+72.727%
2026-08-12	8.9000	9.1000	8.6400	8.6500	+1.765%	1,316	4,314	+75.723%
2026-08-11	8.0000	8.8000	8.0000	8.5000	+14.865%	1,718	3,004	+78.824%
2026-08-10	8.1000	8.1000	7.4000	7.4000	-1.987%	52	1,523	+105.405%
2026-08-07	7.3000	7.6000	7.3000	7.5500	-10.119%	43	1,474	+101.325%
2026-08-06	8.4000	8.4000	8.4000	8.4000	+16.829%	1	1,452	+80.952%
2026-08-03	7.1900	7.1900	7.1900	7.1900	-14.405%	2	1,452	+111.405%
2026-07-31	8.4000	8.4000	8.4000	8.4000	-15.747%	1	1,452	+80.952%
2026-07-29	9.9700	9.9700	9.9700	9.9700	-2.732%	1	1,452	+52.457%
2026-07-28	10.2500	10.3000	10.2500	10.2500	+4.592%	53	1,451	+48.293%
2026-07-24	9.8000	9.8000	9.7500	9.8000	-2.000%	56	1,406	+55.102%
2026-07-23	10.0000	10.0000	10.0000	10.0000	+3.093%	61	1,350	+52.000%
2026-07-22	9.7000	9.7000	9.7000	9.7000	+2.105%	1	1,343	+56.701%
2026-07-21	9.5000	9.5000	9.5000	9.5000	+11.765%	2	1,342	+60.000%
2026-07-16	8.2500	8.5000	8.2500	8.5000	-4.494%	7	1,344	+78.824%
2026-07-15	8.9000	8.9000	8.9000	8.9000	-6.806%	1	1,349	+70.787%
2026-07-14	10.2000	10.4500	9.5500	9.5500	+16.463%	102	1,349	+59.162%
2026-07-13	8.2000	8.2000	8.2000	8.2000	-13.228%	1	1,249	+85.366%
2026-07-02	9.0900	9.4500	9.0900	9.4500	+19.318%	2	1,247	+60.847%
2026-07-01	7.9200	7.9200	7.9200	7.9200	-10.508%	100	1,247	+91.919%
2026-06-30	8.8500	8.8500	8.8500	8.8500	-11.500%	3	1,247	+71.751%
2026-06-29	10.1200	10.1600	9.9000	10.0000	-15.541%	11	1,247	+52.000%
2026-06-26	11.8400	11.8400	11.8400	11.8400	+0.852%	5	1,236	+28.378%
2026-06-25	11.3600	12.1500	11.3600	11.7400	+11.385%	5	1,231	+29.472%
2026-06-24	10.4000	10.5400	10.4000	10.5400	+4.356%	2	1,227	+44.213%
2026-06-23	10.1000	10.1000	10.1000	10.1000	+2.747%	10	1,227	+50.495%
2026-06-18	9.8300	9.8300	9.8300	9.8300	+4.574%	100	1,117	+54.629%
2026-06-16	9.4000	9.4000	9.4000	9.4000	+11.243%	1	1,117	+61.702%
2026-06-09	8.4500	8.4500	8.4000	8.4500	+6.962%	20	1,117	+79.882%
2026-06-05	7.5000	8.0000	7.5000	7.9000	+29.508%	14	1,117	+92.405%
2026-06-03	6.1000	6.1000	6.1000	6.1000	-0.164%	2	1,104	+149.180%
2026-06-01	6.1100	6.1100	6.1100	6.1100	+5.345%	1	1,104	+148.773%
2026-05-28	5.8000	5.8000	5.8000	5.8000	0.000%	1	1,103	+162.069%
2026-05-27	5.8000	5.8000	5.8000	5.8000	-7.200%	1	1,103	+162.069%
2026-05-26	6.2500	6.2500	6.2500	6.2500	-3.846%	3	1,102	+143.200%
2026-05-22	6.5000	6.5000	6.5000	6.5000	+30.000%	1	1,101	+133.846%
2026-05-19	5.0000	5.0000	5.0000	5.0000	0.000%	1	1,101	+204.000%
2026-05-18	5.5200	5.5200	5.0000	5.0000	-12.587%	13	1,091	+204.000%
2026-05-15	5.7200	5.7200	5.7200	5.7200	+18.427%	15	1,091	+165.734%
2026-05-14	4.8300	4.8300	4.8300	4.8300	-1.829%	2	1,092	+214.700%
2026-05-07	5.0000	5.0000	4.9200	4.9200	+0.408%	11	1,092	+208.943%
2026-05-06	5.4000	5.4000	4.9000	4.9000	-24.615%	82	1,082	+210.204%
2026-05-01	6.5000	6.5000	6.5000	6.5000	-17.722%	2	1,116	+133.846%
2026-04-29	7.9000	8.0500	7.9000	7.9000	+7.483%	55	1,116	+92.405%
2026-04-28	7.3500	7.3500	7.3500	7.3500	+14.130%	2	1,090	+106.803%
2026-04-27	6.4000	6.5500	6.4000	6.4400	-3.012%	5	1,092	+136.025%
2026-04-24	6.5700	6.6400	6.5700	6.6400	-10.270%	3	1,089	+128.916%
2026-04-23	7.1600	7.4000	7.1600	7.4000	+2.351%	4	1,086	+105.405%
2026-04-22	7.2000	7.2300	7.2000	7.2300	+0.556%	2	1,067	+110.235%
2026-04-21	7.3300	7.3300	7.1900	7.1900	-4.133%	3	1,072	+111.405%
2026-04-16	7.5000	7.5000	7.5000	7.5000	-5.422%	8	1,072	+102.667%
2026-04-15	8.3000	8.3000	7.9300	7.9300	-7.576%	12	1,072	+91.677%
2026-04-14	8.5000	8.5800	8.5000	8.5800	-15.050%	4	1,062	+77.156%
2026-04-13	9.8300	10.1000	9.8300	10.1000	+9.783%	30	1,059	+50.495%
2026-04-08	9.2000	9.2000	9.2000	9.2000	-11.962%	1	1,054	+65.217%
2026-04-07	10.4500	10.4500	10.4500	10.4500	-0.760%	5	1,055	+45.455%
2026-03-31	11.4000	11.4000	10.5300	10.5300	-13.190%	2	1,050	+44.349%
2026-03-30	12.1300	12.1300	12.1300	12.1300	+6.872%	10	1,049	+25.309%
2026-03-27	11.3500	11.3500	11.3500	11.3500	+4.128%	2	1,039	+33.921%
2026-03-26	10.5000	10.9000	10.2700	10.9000	+14.737%	23	1,039	+39.450%
2026-03-25	9.5000	9.5000	9.5000	9.5000	-7.317%	2	1,026	+60.000%
2026-03-24	10.2500	10.2500	10.2500	10.2500	+2.500%	1	1,026	+48.293%
2026-03-23	10.0000	10.0000	10.0000	10.0000	+2.041%	1	1,026	+52.000%
2026-03-20	9.7000	9.8000	9.7000	9.8000	+24.051%	40	1,026	+55.102%
2026-03-18	8.0000	8.0000	7.9000	7.9000	-4.589%	26	1,016	+92.405%
2026-03-16	8.2800	8.2800	8.2800	8.2800	-1.429%	1	990	+83.575%
2026-03-12	8.4000	8.4000	8.4000	8.4000	+2.439%	1	989	+80.952%
2026-03-11	8.2000	8.2000	8.2000	8.2000	-13.228%	1	988	+85.366%
2026-03-04	9.4500	9.4500	9.4500	9.4500	-8.696%	1	989	+60.847%
2026-03-03	10.3500	10.3500	10.3500	10.3500	+30.517%	5	989	+46.860%
2026-02-27	7.8500	7.9300	7.7500	7.9300	+50.189%	3	994	+91.677%
2026-02-02	5.4400	5.4400	5.2800	5.2800	+8.419%	40	994	+187.879%
2026-01-29	4.8700	4.8700	4.8700	4.8700	+3.617%	1	954	+212.115%
2026-01-27	4.9500	4.9500	4.7000	4.7000	+0.642%	3	954	+223.404%
2026-01-26	4.6700	4.6700	4.6700	4.6700	-8.431%	1	957	+225.482%
2026-01-20	5.1000	5.1000	5.1000	5.1000	-11.458%	3	957	+198.039%
2026-01-13	5.7000	5.7600	5.7000	5.7600	+10.983%	2	957	+163.889%
2026-01-12	5.3000	5.3000	5.1900	5.1900	-15.057%	2	956	+192.871%
2026-01-08	6.1100	6.1100	6.1100	6.1100	+12.110%	1	957	+148.773%
2026-01-06	5.4500	5.4500	5.4500	5.4500	-5.382%	1	956	+178.899%
2026-01-05	5.7600	5.7600	5.7600	5.7600	+10.769%	1	956	+163.889%
2026-01-02	5.5500	5.5500	5.2000	5.2000	-41.573%	9	956	+192.308%
2025-12-26	8.9500	8.9500	8.9000	8.9000	+13.520%	25	950	+70.787%
2025-12-22	7.8400	7.8400	7.8400	7.8400	-10.808%	10	960	+93.878%
2025-12-09	8.7900	8.7900	8.7900	8.7900	-17.075%	20	970	+72.924%
2025-12-03	10.6000	10.6000	10.6000	10.6000	+5.368%	1	950	+43.396%
2025-12-02	10.0600	10.0600	10.0600	10.0600	-18.145%	1	950	+51.093%
2025-11-19	12.2900	12.2900	12.2900	12.2900	0.000%	1	849	+23.678%
2025-11-18	12.2900	12.2900	12.2900	12.2900	+2.417%	1	848	+23.678%
2025-11-17	12.0000	12.0000	12.0000	12.0000	+23.711%	1	849	+26.667%
2025-11-06	9.6000	9.7000	9.6000	9.7000	-8.491%	43	849	+56.701%
2025-11-05	10.6000	10.6000	10.6000	10.6000	-8.699%	1	806	+43.396%
2025-10-21	11.4000	12.1000	11.4000	11.6100	+2.291%	7	807	+30.922%
2025-10-17	11.4200	11.4200	11.3500	11.3500	-0.613%	2	802	+33.921%
2025-10-16	11.4200	11.4200	11.4200	11.4200	+3.818%	1	801	+33.100%
2025-10-10	8.9500	11.0000	8.9500	11.0000	+27.907%	2	801	+38.182%
2025-10-09	8.6000	8.6000	8.6000	8.6000	+8.861%	5	799	+76.744%
2025-10-08	7.9000	7.9000	7.9000	7.9000	+20.611%	10	794	+92.405%
2025-10-03	6.5500	6.5500	6.5500	6.5500	-7.092%	2	794	+132.061%
2025-10-02	6.5500	7.0500	6.5500	7.0500	-10.872%	6	796	+115.603%
2025-09-30	7.8500	7.9100	7.8300	7.9100	+3.264%	21	790	+92.162%
2025-09-29	7.6600	7.6600	7.6600	7.6600	-4.963%	3	810	+98.433%
2025-09-24	7.7400	8.0600	7.7400	8.0600	-4.048%	2	807	+88.586%
2025-09-23	8.4000	8.4000	8.4000	8.4000	+7.417%	2	807	+80.952%
2025-09-19	7.1000	7.8200	7.1000	7.8200	+4.267%	4	805	+94.373%
2025-09-18	7.5000	7.5000	7.5000	7.5000	-1.575%	1	801	+102.667%
2025-09-17	7.9500	7.9500	7.3500	7.6200	-16.079%	130	800	+99.475%
2025-09-16	9.8500	9.8500	9.0800	9.0800	-26.179%	12	802	+67.401%
2025-09-08	12.3000	12.3000	12.3000	12.3000	-25.000%	10	808	+23.577%
2025-09-02	16.4000	16.4000	16.4000	16.4000	-17.588%	1	798	-7.317%
2025-08-21	19.9500	19.9500	19.9000	19.9000	-1.728%	4	797	-23.618%
2025-08-20	20.2000	20.2500	20.2000	20.2500	-6.682%	4	797	-24.938%
2025-08-11	21.6500	21.7000	21.6500	21.7000	+2.118%	2	797	-29.954%
2025-08-01	21.1500	21.2500	21.0000	21.2500	-0.932%	14	796	-28.471%
2025-07-30	21.4000	21.5000	21.4000	21.4500	+6.663%	34	801	-29.138%
2025-07-29	20.0000	20.1100	20.0000	20.1100	+10.921%	10	804	-24.416%
2025-07-22	18.1300	18.1300	18.1300	18.1300	-7.026%	10	797	-16.161%
2025-07-21	19.5000	19.5000	19.5000	19.5000	+2.794%	15	797	-22.051%
2025-07-07	18.9700	18.9700	18.9700	18.9700	-10.519%	1	782	-19.873%
2025-06-16	21.2000	21.2000	21.2000	21.2000	-0.703%	4	785	-28.302%
2025-06-11	21.3500	21.3500	21.3500	21.3500	+2.644%	3	785	-28.806%
2025-06-09	20.7200	20.8000	20.7200	20.8000	-14.544%	2	786	-26.923%
2025-05-30	24.2300	24.6600	24.2300	24.3400	-3.794%	6	788	-37.551%
2025-04-21	25.3000	25.3000	25.3000	25.3000	+1.811%	1	788	-39.921%
2025-04-16	24.8500	24.8500	24.8500	24.8500	+5.745%	2	788	-38.833%
2025-04-03	23.5000	23.5000	23.5000	23.5000	+7.897%	2	790	-35.319%
2025-04-01	21.8300	21.8300	21.7700	21.7800	+11.122%	6	792	-30.211%
2025-03-26	19.5000	19.6500	19.5000	19.6000	-2.000%	13	792	-22.449%
2025-03-25	20.0000	20.0000	20.0000	20.0000	-1.137%	1	793	-24.000%
2025-03-24	20.2800	20.2800	20.2300	20.2300	-5.023%	2	792	-24.864%
2025-03-20	21.3600	21.3600	21.2700	21.3000	+13.721%	16	792	-28.638%
2025-03-17	18.7300	18.7300	18.7300	18.7300	-12.272%	1	792	-18.847%
2025-03-14	21.3500	21.4500	21.3500	21.3500	-3.915%	8	791	-28.806%
2025-03-06	22.2200	22.2200	22.2200	22.2200	-6.047%	1	791	-31.593%
2025-02-25	23.6000	23.6500	23.6000	23.6500	+1.502%	501	791	-35.729%
2025-02-19	23.8000	23.8000	23.3000	23.3000	+14.778%	8	290	-34.764%
2025-02-13	20.3000	20.3000	20.3000	20.3000	-6.365%	1	289	-25.123%
2025-02-12	21.5300	21.6800	21.5300	21.6800	+1.546%	40	289	-29.889%
2025-02-10	21.3500	21.3500	21.3500	21.3500	-6.972%	1	269	-28.806%
2025-02-07	22.9500	23.1000	22.9500	22.9500	+2.915%	508	268	-33.769%
2025-02-04	22.3000	22.3000	22.3000	22.3000	-5.106%	10	68	-31.839%
2025-02-03	23.5000	23.5000	23.5000	23.5000	+6.576%	10	71	-35.319%
2025-01-28	22.0500	22.0500	22.0500	22.0500	-2.863%	1	61	-31.066%
2025-01-27	22.6000	22.7000	22.6000	22.7000	-1.261%	2	61	-33.040%
2024-12-16	22.9900	22.9900	22.9900	22.9900	+9.476%	5	61	-33.884%
2024-12-09	21.0000	21.0000	21.0000	21.0000	-22.078%	25	66	-27.619%
2024-11-21	26.9500	26.9500	26.9500	26.9500	+7.157%	5	46	-43.599%
2024-11-12	25.1500	25.1500	25.1500	25.1500	+17.633%	1	46	-39.563%
2024-10-15	21.3800	21.3800	21.3800	21.3800	+14.823%	5	45	-28.906%
2024-10-10	18.6000	18.6200	18.6000	18.6200	-1.481%	2	45	-18.367%
2024-10-09	18.9000	18.9000	18.9000	18.9000	+0.265%	2	45	-19.577%
2024-09-26	18.5200	18.8500	18.5100	18.8500	-31.579%	3	44	-19.363%
2024-09-10	27.3200	27.5500	27.1900	27.5500	+6.576%	21	41	-44.828%
2024-09-03	26.0000	26.0000	25.8500	25.8500	0.000%	40	20	-41.199%