Dark

BIDU20261218P80
BIDU Dec 18 2026 80.00 Put (BIDU261218P00080000)
option OPRA

EOD

Sep 29, 2026

3.80+7.042%(+0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.8000	3.8000	3.8000	3.8000	+7.042%	2	2,718	0.000%
2026-09-28	3.7600	3.7600	3.5500	3.5500	+0.282%	3	2,718	+7.042%
2026-09-25	3.5000	3.6000	3.5000	3.5400	-0.282%	26	2,720	+7.345%
2026-09-24	3.7400	3.7400	3.5500	3.5500	+12.698%	6	2,715	+7.042%
2026-09-23	3.2000	3.2000	3.1500	3.1500	+13.718%	5	2,716	+20.635%
2026-09-22	2.7400	2.7700	2.7400	2.7700	+0.727%	7	2,720	+37.184%
2026-09-21	3.0000	3.0000	2.7500	2.7500	-18.155%	4	2,714	+38.182%
2026-09-18	3.3600	3.3600	3.3600	3.3600	+1.818%	2	2,714	+13.095%
2026-09-17	3.5800	3.5800	3.3000	3.3000	+6.109%	7	2,714	+15.152%
2026-09-16	3.7000	3.7000	3.1100	3.1100	-8.529%	14	2,714	+22.186%
2026-09-15	3.4000	3.4000	3.4000	3.4000	+11.475%	2	2,700	+11.765%
2026-09-11	2.9500	3.0500	2.9500	3.0500	-0.651%	2	2,698	+24.590%
2026-09-09	2.9200	3.1000	2.9200	3.0700	-2.540%	9	2,699	+23.779%
2026-09-08	3.4000	3.4000	3.1000	3.1500	+57.500%	48	2,702	+20.635%
2026-09-04	2.3500	2.3500	2.0000	2.0000	-20.000%	2	2,669	+90.000%
2026-09-03	2.5000	2.5000	2.5000	2.5000	-3.101%	1	2,669	+52.000%
2026-09-02	2.5800	2.6500	2.5800	2.5800	+1.176%	23	2,669	+47.287%
2026-09-01	2.5500	2.5500	2.5500	2.5500	+2.823%	1	2,671	+49.020%
2026-08-31	2.4700	2.5200	2.4700	2.4800	-0.402%	3	2,672	+53.226%
2026-08-28	2.4900	2.5400	2.4900	2.4900	-2.353%	11	2,671	+52.610%
2026-08-27	3.0000	3.0000	2.5300	2.5500	-23.881%	21	2,672	+49.020%
2026-08-26	3.1500	3.3500	3.1500	3.3500	+4.688%	4	2,682	+13.433%
2026-08-25	3.2000	3.2000	3.2000	3.2000	-5.882%	1	2,681	+18.750%
2026-08-24	3.4000	3.4000	3.2000	3.4000	+6.250%	8	2,681	+11.765%
2026-08-21	3.3000	3.3500	3.1500	3.2000	-12.329%	74	2,676	+18.750%
2026-08-20	3.4500	3.7000	3.4500	3.6500	+4.885%	37	2,625	+4.110%
2026-08-19	4.2500	4.2500	3.4800	3.4800	-18.501%	172	2,622	+9.195%
2026-08-18	3.2800	4.6800	2.5500	4.2700	+132.065%	106	2,560	-11.007%
2026-08-17	2.0300	2.0500	1.8400	1.8400	-17.857%	5	2,519	+106.522%
2026-08-13	2.1800	2.3200	2.1800	2.2400	-4.274%	8	2,516	+69.643%
2026-08-12	2.3300	2.4100	2.2900	2.3400	+3.540%	20	2,514	+62.393%
2026-08-11	2.3000	2.3000	2.2600	2.2600	+15.306%	3	2,504	+68.142%
2026-08-10	2.2000	2.2000	1.9600	1.9600	-10.909%	61	2,503	+93.878%
2026-08-06	2.1000	2.2000	2.1000	2.2000	+7.317%	3	2,443	+72.727%
2026-08-04	2.0500	2.0500	2.0500	2.0500	-4.651%	1	2,440	+85.366%
2026-08-03	2.1500	2.1500	2.1500	2.1500	-15.686%	2	2,440	+76.744%
2026-07-31	2.5500	2.5500	2.5500	2.5500	-21.538%	5	2,442	+49.020%
2026-07-29	3.2500	3.2500	3.2500	3.2500	+1.562%	2	2,442	+16.923%
2026-07-23	3.2000	3.2000	3.2000	3.2000	-4.478%	2	2,440	+18.750%
2026-07-22	3.3500	3.3500	3.3500	3.3500	+0.299%	1	2,440	+13.433%
2026-07-17	3.2500	3.3400	3.2500	3.3400	+23.247%	7	2,440	+13.772%
2026-07-16	2.8400	2.8400	2.7100	2.7100	-1.455%	12	2,435	+40.221%
2026-07-13	2.7000	2.7500	2.7000	2.7500	+7.843%	6	2,435	+38.182%
2026-07-09	2.7000	2.7000	2.5500	2.5500	-8.929%	3	2,430	+49.020%
2026-07-08	2.8000	2.8000	2.8000	2.8000	-10.543%	2	2,428	+35.714%
2026-07-02	3.1300	3.1300	3.1300	3.1300	+15.498%	2	2,424	+21.406%
2026-07-01	2.7100	2.7100	2.7100	2.7100	-6.552%	2	2,424	+40.221%
2026-06-30	3.1000	3.1000	2.9000	2.9000	-21.622%	6	2,423	+31.034%
2026-06-29	3.7000	3.7000	3.7000	3.7000	-28.155%	1	2,424	+2.703%
2026-06-26	5.1500	5.1500	5.1500	5.1500	+25.610%	1	2,424	-26.214%
2026-06-25	3.7600	4.3000	3.7600	4.1000	+11.413%	10	2,424	-7.317%
2026-06-24	3.6000	3.6800	3.5400	3.6800	+8.555%	64	2,427	+3.261%
2026-06-23	3.3900	3.3900	3.3900	3.3900	+9.355%	10	2,365	+12.094%
2026-06-22	3.1000	3.1000	3.1000	3.1000	-4.615%	4	2,355	+22.581%
2026-06-17	3.2500	3.2500	3.2500	3.2500	-2.985%	1	2,355	+16.923%
2026-06-16	3.3000	3.3500	3.3000	3.3500	-5.099%	5	2,354	+13.433%
2026-06-11	3.5000	3.5300	3.5000	3.5300	+19.661%	11	2,351	+7.649%
2026-06-08	2.9500	2.9500	2.9500	2.9500	+18.000%	4	2,345	+28.814%
2026-06-05	2.5000	2.5000	2.5000	2.5000	+19.048%	11	2,341	+52.000%
2026-06-03	2.1000	2.1000	2.1000	2.1000	-0.943%	2	2,330	+80.952%
2026-05-15	2.1200	2.1200	2.1200	2.1200	-4.072%	1	2,330	+79.245%
2026-05-05	2.2100	2.2100	2.2100	2.2100	-7.917%	1	2,331	+71.946%
2026-04-27	2.4000	2.4000	2.4000	2.4000	-0.826%	1	2,331	+58.333%
2026-04-20	2.5700	2.5700	2.4200	2.4200	-6.923%	2	2,331	+57.025%
2026-04-16	2.6600	2.6600	2.6000	2.6000	-38.095%	7	2,330	+46.154%
2026-04-10	4.2000	4.2000	4.2000	4.2000	-2.326%	1	2,329	-9.524%
2026-04-07	4.1500	4.3000	4.1500	4.3000	-2.273%	36	2,329	-11.628%
2026-04-02	4.4000	4.4000	4.4000	4.4000	+0.228%	5	2,320	-13.636%
2026-03-27	4.3900	4.3900	4.3900	4.3900	+18.649%	6	2,320	-13.440%
2026-03-25	3.7000	3.7000	3.7000	3.7000	+17.089%	10	2,317	+2.703%
2026-02-26	3.1700	3.1700	3.1600	3.1600	+19.245%	10	2,327	+20.253%
2026-02-17	3.2000	3.2000	2.6500	2.6500	-7.666%	7	2,317	+43.396%
2026-02-13	2.7800	3.0100	2.5000	2.8700	+40.686%	32	2,327	+32.404%
2026-02-10	2.0400	2.0400	2.0400	2.0400	-18.400%	2	2,327	+86.275%
2026-02-05	2.5000	2.5000	2.5000	2.5000	0.000%	10	2,329	+52.000%
2026-02-04	2.5000	2.5000	2.5000	2.5000	+28.866%	1	2,329	+52.000%
2026-02-02	1.9400	1.9400	1.9400	1.9400	+2.105%	10	2,328	+95.876%
2026-01-26	1.9000	1.9000	1.9000	1.9000	-5.000%	20	2,335	+100.000%
2026-01-20	2.0000	2.0000	2.0000	2.0000	+14.286%	10	2,315	+90.000%
2026-01-16	1.7500	1.7500	1.7500	1.7500	-14.634%	20	2,295	+117.143%
2026-01-14	2.0500	2.0500	2.0500	2.0500	-5.530%	2	2,295	+85.366%
2026-01-13	2.1700	2.1700	2.1700	2.1700	+3.828%	10	2,293	+75.115%
2026-01-12	2.0900	2.0900	2.0900	2.0900	+4.500%	2	2,293	+81.818%
2026-01-05	2.0000	2.0000	2.0000	2.0000	-42.857%	3	2,296	+90.000%
2025-12-18	3.6000	3.6000	3.5000	3.5000	-3.047%	2	2,296	+8.571%
2025-12-17	3.6000	3.6100	3.6000	3.6100	-9.750%	40	2,297	+5.263%
2025-11-28	4.0000	4.0000	4.0000	4.0000	-11.111%	10	2,297	-5.000%
2025-11-24	4.4000	4.6500	4.4000	4.5000	-10.891%	608	2,297	-15.556%
2025-11-17	5.0500	5.0500	5.0500	5.0500	-4.717%	40	2,275	-24.752%
2025-11-14	5.3000	5.3000	5.3000	5.3000	+7.071%	2	2,235	-28.302%
2025-11-03	4.9500	4.9500	4.9500	4.9500	+23.750%	20	2,241	-23.232%
2025-10-29	4.0000	4.0000	4.0000	4.0000	-15.966%	3	2,241	-5.000%
2025-10-23	4.7000	4.7600	4.7000	4.7600	+2.146%	20	2,238	-20.168%
2025-10-10	4.6600	4.6600	4.6600	4.6600	+66.429%	6	2,247	-18.455%
2025-10-07	2.8400	2.8400	2.5200	2.8000	+4.869%	8	2,253	+35.714%
2025-10-03	1.2300	2.6700	1.2300	2.6700	-4.643%	2	2,253	+42.322%
2025-10-02	1.8700	2.8000	1.8700	2.8000	-32.854%	2	2,253	+35.714%
2025-09-29	3.1500	4.1700	3.1500	4.1700	+20.520%	2	2,253	-8.873%
2025-09-26	3.4600	3.4600	3.4600	3.4600	+22.261%	10	2,253	+9.827%
2025-09-25	2.6600	2.8300	2.6600	2.8300	-11.563%	2	2,243	+34.276%
2025-09-24	3.1200	3.3800	2.9500	3.2000	+7.383%	101	2,242	+18.750%
2025-09-23	2.9800	2.9800	2.9800	2.9800	+9.559%	1	2,215	+27.517%
2025-09-22	2.7000	2.7400	2.7000	2.7200	-10.820%	12	2,214	+39.706%
2025-09-19	3.0900	3.1000	3.0100	3.0500	-0.974%	22	2,203	+24.590%
2025-09-18	3.2500	3.2500	3.0800	3.0800	-1.282%	24	2,183	+23.377%
2025-09-17	2.9700	3.1600	2.9700	3.1200	-22.000%	42	2,162	+21.795%
2025-09-16	4.1500	4.2000	4.0000	4.0000	-20.792%	3,061	2,141	-5.000%
2025-09-08	5.1900	5.1900	5.0500	5.0500	-22.901%	5	3,195	-24.752%
2025-09-03	6.5500	6.5500	6.5500	6.5500	-9.655%	2	3,200	-41.985%
2025-09-02	7.2500	7.2500	7.2500	7.2500	-11.585%	2	3,200	-47.586%
2025-08-28	8.2000	8.2000	8.2000	8.2000	+8.609%	60	3,198	-53.659%
2025-08-25	7.7500	7.8000	7.3600	7.5500	-10.119%	3,062	3,198	-49.669%
2025-08-22	8.4000	8.4000	8.4000	8.4000	-8.696%	10	367	-54.762%
2025-08-12	9.1500	9.2000	9.1500	9.2000	-10.680%	35	377	-58.696%
2025-08-11	10.3000	10.3000	10.3000	10.3000	+8.765%	10	348	-63.107%
2025-08-08	9.4700	9.4700	9.4700	9.4700	+2.600%	5	338	-59.873%
2025-08-07	9.2300	9.2300	9.2300	9.2300	-7.700%	40	333	-58.830%
2025-08-01	10.0000	10.0000	10.0000	10.0000	+0.503%	10	333	-62.000%
2025-07-30	10.0500	10.0500	9.9500	9.9500	+2.156%	8	323	-61.809%
2025-07-16	9.7400	9.7400	9.7400	9.7400	+8.584%	3	323	-60.986%
2025-07-07	8.5300	8.9700	8.5300	8.9700	-11.713%	3	320	-57.637%
2025-06-16	10.1600	10.1600	10.1600	10.1600	-1.263%	1	323	-62.598%
2025-06-13	10.6000	10.6700	9.9200	10.2900	+2.388%	120	323	-63.071%
2025-06-09	10.0200	10.0500	10.0200	10.0500	-18.491%	2	324	-62.189%
2025-05-30	12.3200	12.3300	12.3100	12.3300	+7.780%	6	324	-69.181%
2025-05-22	11.6000	11.6000	11.4400	11.4400	+15.556%	4	324	-66.783%
2025-05-12	9.9000	9.9000	9.9000	9.9000	-9.424%	1	324	-61.616%
2025-04-28	10.9300	10.9300	10.9300	10.9300	-21.140%	1	324	-65.233%
2025-04-11	13.8600	13.8600	13.8600	13.8600	-13.375%	2	325	-72.583%
2025-04-07	16.0000	16.0000	16.0000	16.0000	-3.614%	1	325	-76.250%
2025-04-04	16.6000	16.6000	16.6000	16.6000	+49.146%	2	326	-77.108%
2025-03-31	11.2100	11.2100	11.1300	11.1300	+16.180%	10	326	-65.858%
2025-03-27	9.6500	9.6500	9.5800	9.5800	-6.628%	2	328	-60.334%
2025-03-24	10.3100	10.3100	10.2500	10.2600	+1.084%	8	327	-62.963%
2025-03-19	10.1300	10.2000	10.0700	10.1500	+5.509%	16	325	-62.562%
2025-03-18	9.6200	9.6200	9.6200	9.6200	+0.733%	2	319	-60.499%
2025-03-17	9.5500	9.5500	9.5500	9.5500	-15.187%	1	319	-60.209%
2025-03-11	11.2200	11.3200	11.2200	11.2600	-3.348%	6	320	-66.252%
2025-03-10	11.6500	11.6900	11.5900	11.6500	-9.690%	47	319	-67.382%
2025-02-25	12.9000	12.9000	12.9000	12.9000	+12.762%	1	302	-70.543%
2025-02-21	11.5500	11.5500	11.4400	11.4400	-3.866%	4	302	-66.783%
2025-02-20	12.0000	12.0000	11.9000	11.9000	+1.190%	2	303	-68.067%
2025-02-19	11.7600	11.7600	11.7600	11.7600	+10.009%	3	303	-67.687%
2025-02-14	10.6500	10.6900	10.6500	10.6900	-0.093%	4	300	-64.453%
2025-02-13	10.7000	10.7000	10.7000	10.7000	-9.168%	18	300	-64.486%
2025-02-11	11.7800	11.7800	11.7800	11.7800	-1.008%	2	300	-67.742%
2025-02-05	11.9000	11.9000	11.9000	11.9000	-0.833%	1	300	-68.067%
2025-01-27	12.0000	12.0000	12.0000	12.0000	-16.667%	2	299	-68.333%
2025-01-16	14.4000	14.4000	14.4000	14.4000	+3.821%	1	299	-73.611%
2025-01-07	13.4000	13.8700	13.4000	13.8700	+5.878%	20	300	-72.603%
2025-01-03	13.1000	13.1000	13.1000	13.1000	-0.607%	6	300	-70.992%
2024-12-30	13.1800	13.1800	13.1800	13.1800	+9.833%	3	300	-71.168%
2024-12-23	12.0000	12.0000	12.0000	12.0000	-7.692%	10	300	-68.333%
2024-12-19	13.0000	13.0000	13.0000	13.0000	+2.362%	1	300	-70.769%
2024-12-11	12.7000	12.7000	12.7000	12.7000	+15.455%	33	300	-70.079%
2024-12-09	11.5500	11.5500	11.0000	11.0000	-17.603%	122	300	-65.455%
2024-11-29	13.3500	13.3500	13.3500	13.3500	-5.853%	2	344	-71.536%
2024-11-21	14.2000	14.2000	14.1800	14.1800	+5.037%	11	343	-73.202%
2024-11-15	13.5000	13.5000	13.5000	13.5000	-1.675%	4	338	-71.852%
2024-11-14	13.7300	13.7300	13.7300	13.7300	+20.969%	1	336	-72.323%
2024-11-07	11.3500	11.3500	11.3500	11.3500	-0.787%	26	336	-66.520%
2024-10-29	11.5000	11.5000	11.4400	11.4400	+0.439%	58	362	-66.783%
2024-10-28	11.5000	11.5000	11.3900	11.3900	-10.315%	58	398	-66.637%
2024-10-24	12.7000	12.7000	12.7000	12.7000	+2.834%	10	456	-70.079%
2024-10-23	12.2000	12.3500	12.2000	12.3500	+3.782%	22	446	-69.231%
2024-10-22	11.8000	11.9400	11.8000	11.9000	+4.386%	22	424	-68.067%
2024-10-18	11.3000	11.4000	11.3000	11.4000	-5.000%	40	402	-66.667%
2024-10-17	11.8000	12.0000	11.8000	12.0000	+10.092%	24	382	-68.333%
2024-10-16	11.1000	11.1000	10.9000	10.9000	-5.464%	44	358	-65.138%
2024-10-15	11.3000	11.5300	11.3000	11.5300	+12.488%	25	318	-67.042%
2024-10-14	10.3000	10.3000	10.2500	10.2500	+6.660%	16	293	-62.927%
2024-10-11	9.7500	9.8000	9.6100	9.6100	+0.104%	100	277	-60.458%
2024-10-10	9.8000	9.8000	9.6000	9.6000	-3.030%	25	227	-60.417%
2024-10-09	9.9000	9.9000	9.9000	9.9000	+3.665%	15	202	-61.616%
2024-10-08	9.5000	9.6000	9.3500	9.5500	+17.322%	87	187	-60.209%
2024-10-07	8.1400	8.1400	8.1400	8.1400	-6.971%	1	100	-53.317%
2024-10-02	8.7500	8.7500	8.7500	8.7500	-1.130%	1	100	-56.571%
2024-09-30	8.8500	8.8500	8.8500	8.8500	-3.279%	1	99	-57.062%
2024-09-27	9.3000	9.3000	9.1000	9.1500	-3.175%	88	98	-58.470%
2024-09-26	8.8700	9.4500	8.8700	9.4500	-18.534%	50	57	-59.788%
2024-09-24	11.6000	11.6000	11.6000	11.6000	-16.427%	50	33	-67.241%
2024-09-17	13.6000	13.8800	13.6000	13.8800	-3.275%	2	64	-72.622%
2024-09-13	14.6500	14.6500	14.2000	14.3500	-7.419%	6	64	-73.519%
2024-09-06	15.5000	15.5000	15.5000	15.5000	+5.442%	20	61	-75.484%
2024-09-05	15.0000	15.0000	14.7000	14.7000	-1.010%	11	71	-74.150%
2024-08-28	14.5000	14.8500	14.5000	14.8500	0.000%	60	60	-74.411%