Dark

BIDU20261218P85
BIDU Dec 18 2026 85.00 Put (BIDU261218P00085000)
option OPRA

EOD

Sep 29, 2026

5.80+6.422%(+0.35)321

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.5000	6.1000	5.5000	5.8000	+6.422%	321	2,061	0.000%
2026-09-28	5.7000	5.8200	5.4500	5.4500	0.000%	8	1,863	+6.422%
2026-09-25	5.6500	5.6500	5.4500	5.4500	0.000%	15	1,859	+6.422%
2026-09-24	5.4500	6.0500	5.4500	5.4500	+9.000%	71	1,848	+6.422%
2026-09-23	5.1500	5.1500	5.0000	5.0000	+13.122%	101	1,841	+16.000%
2026-09-21	4.8000	4.8000	4.4200	4.4200	-15.810%	41	1,755	+31.222%
2026-09-18	5.2500	5.2500	5.2500	5.2500	+0.575%	3	1,731	+10.476%
2026-09-17	4.9500	5.4900	4.9500	5.2200	-8.741%	10	1,731	+11.111%
2026-09-16	5.6000	5.7200	5.4100	5.7200	+11.719%	29	1,723	+1.399%
2026-09-15	5.0000	5.3400	5.0000	5.1200	+12.775%	236	1,705	+13.281%
2026-09-14	4.5400	4.5400	4.5400	4.5400	-5.417%	5	1,618	+27.753%
2026-09-11	5.0300	5.0300	4.8000	4.8000	-6.796%	7	1,618	+20.833%
2026-09-10	5.2400	5.2400	5.1200	5.1500	+9.574%	703	1,619	+12.621%
2026-09-09	4.7000	4.7000	4.7000	4.7000	-3.689%	2	920	+23.404%
2026-09-08	5.0000	5.3000	4.8800	4.8800	+55.414%	37	920	+18.852%
2026-09-04	3.5000	3.5000	3.1400	3.1400	-18.442%	41	921	+84.713%
2026-09-03	3.8500	3.8500	3.8500	3.8500	-6.098%	3	921	+50.649%
2026-09-02	4.2000	4.2000	4.1000	4.1000	+5.128%	2	924	+41.463%
2026-09-01	3.8700	4.0500	3.8700	3.9000	-1.266%	3	922	+48.718%
2026-08-31	3.5000	3.9500	3.5000	3.9500	+1.282%	4	922	+46.835%
2026-08-28	3.9000	3.9000	3.9000	3.9000	-0.763%	26	922	+48.718%
2026-08-27	4.1000	4.1500	3.8000	3.9300	-18.969%	15	948	+47.583%
2026-08-26	4.9500	4.9500	4.8500	4.8500	-5.825%	276	952	+19.588%
2026-08-25	5.2200	5.2200	5.1500	5.1500	+4.888%	25	751	+12.621%
2026-08-24	4.9100	4.9100	4.9100	4.9100	+2.079%	1	728	+18.126%
2026-08-21	4.6500	4.9000	4.6500	4.8100	-13.333%	9	729	+20.582%
2026-08-20	4.9800	5.5500	4.9800	5.5500	+6.936%	34	733	+4.505%
2026-08-19	6.5000	6.5000	5.1900	5.1900	-13.500%	170	705	+11.753%
2026-08-18	4.5600	6.7000	4.5600	6.0000	+83.486%	377	570	-3.333%
2026-08-17	3.5000	3.5000	3.2100	3.2700	+0.615%	261	557	+77.370%
2026-08-14	3.2500	3.4000	3.2500	3.2500	0.000%	8	296	+78.462%
2026-08-13	3.2500	3.2500	3.2500	3.2500	-6.340%	1	294	+78.462%
2026-08-12	3.5200	3.5200	3.4700	3.4700	+3.582%	3	294	+67.147%
2026-08-11	3.3500	3.3500	3.3500	3.3500	+17.958%	1	292	+73.134%
2026-08-05	2.8400	2.8400	2.8400	2.8400	-3.072%	2	292	+104.225%
2026-08-04	2.9600	2.9600	2.9300	2.9300	-3.618%	7	292	+97.952%
2026-08-03	3.0400	3.0400	3.0400	3.0400	-33.187%	2	297	+90.789%
2026-07-30	4.5500	4.5500	4.5500	4.5500	+1.111%	2	297	+27.473%
2026-07-28	4.4900	4.5000	4.4900	4.5000	+3.448%	5	297	+28.889%
2026-07-27	4.3500	4.3500	4.3500	4.3500	-4.396%	5	292	+33.333%
2026-07-17	4.5000	4.5500	4.5000	4.5500	-4.211%	12	291	+27.473%
2026-07-14	4.7500	4.7500	4.7500	4.7500	+19.347%	10	279	+22.105%
2026-07-13	3.9800	3.9800	3.9800	3.9800	+3.377%	4	289	+45.729%
2026-07-08	3.8500	3.8500	3.8500	3.8500	-9.412%	1	285	+50.649%
2026-07-07	4.3500	4.3500	4.2400	4.2500	-7.609%	38	286	+36.471%
2026-07-02	4.6000	4.6000	4.6000	4.6000	+27.778%	1	252	+26.087%
2026-07-01	3.6000	3.6000	3.6000	3.6000	-20.879%	2	252	+61.111%
2026-06-29	4.6000	4.7000	4.5500	4.5500	-21.552%	196	250	+27.473%
2026-06-26	6.0500	6.0500	5.6700	5.8000	+21.086%	3	395	0.000%
2026-06-24	4.7900	4.7900	4.7900	4.7900	+3.011%	1	394	+21.086%
2026-06-23	4.7500	4.7500	4.6500	4.6500	+6.897%	3	395	+24.731%
2026-06-22	4.6500	4.6500	4.3000	4.3500	-3.333%	4	395	+33.333%
2026-06-18	4.3500	4.6000	4.3500	4.5000	+2.273%	4	395	+28.889%
2026-06-17	4.3500	4.4000	4.2500	4.4000	+10.553%	37	395	+31.818%
2026-06-08	3.9800	3.9800	3.9800	3.9800	+17.751%	1	385	+45.729%
2026-06-05	3.3800	3.3800	3.3800	3.3800	+0.896%	5	385	+71.598%
2026-06-03	3.3500	3.3500	3.3500	3.3500	+21.377%	1	385	+73.134%
2026-05-27	2.7600	2.7600	2.7600	2.7600	-12.381%	30	385	+110.145%
2026-05-26	3.1500	3.1500	3.1500	3.1500	+32.353%	1	385	+84.127%
2026-05-11	2.3800	2.3800	2.3800	2.3800	+17.822%	2	385	+143.697%
2026-05-07	2.0100	2.0300	2.0100	2.0200	-39.701%	20	385	+187.129%
2026-04-28	3.0000	3.3500	3.0000	3.3500	+11.667%	3	392	+73.134%
2026-04-27	3.0000	3.0000	3.0000	3.0000	-11.765%	4	389	+93.333%
2026-04-16	3.3500	3.4000	3.3500	3.4000	-21.839%	2	389	+70.588%
2026-04-14	4.3500	4.3500	4.3500	4.3500	-13.861%	1	389	+33.333%
2026-04-13	5.0500	5.0500	5.0500	5.0500	+12.222%	1	390	+14.851%
2026-04-08	4.5000	4.5000	4.5000	4.5000	-14.286%	10	390	+28.889%
2026-03-26	5.2500	5.2500	5.2500	5.2500	+11.702%	4	390	+10.476%
2026-03-20	4.7000	4.7000	4.7000	4.7000	-11.321%	1	386	+23.404%
2026-03-03	5.2000	5.3000	5.2000	5.3000	+24.122%	238	385	+9.434%
2026-02-26	4.3000	4.3000	4.2700	4.2700	+31.385%	5	149	+35.831%
2026-02-17	3.2500	3.2500	3.2500	3.2500	-9.218%	3	149	+78.462%
2026-02-13	3.5100	3.9700	3.5100	3.5800	+30.657%	11	135	+62.011%
2026-02-10	2.7400	2.7400	2.7400	2.7400	-15.692%	1	135	+111.679%
2026-02-04	3.2500	3.2500	3.2500	3.2500	+25.000%	1	135	+78.462%
2026-02-02	2.8600	2.8600	2.6000	2.6000	+16.592%	12	134	+123.077%
2026-01-28	2.2300	2.2300	2.2300	2.2300	-6.303%	1	132	+160.090%
2026-01-26	2.3800	2.3800	2.3800	2.3800	+19.000%	2	131	+143.697%
2026-01-22	2.0000	2.0000	2.0000	2.0000	-28.571%	25	131	+190.000%
2026-01-14	2.5500	2.8000	2.5500	2.8000	-2.098%	2	131	+107.143%
2026-01-13	2.9000	2.9000	2.8600	2.8600	+3.623%	11	132	+102.797%
2026-01-12	2.7600	2.7600	2.7600	2.7600	+10.400%	1	125	+110.145%
2026-01-02	3.0000	3.0000	2.5000	2.5000	-66.667%	5	124	+132.000%
2025-11-18	7.5000	7.5000	7.5000	7.5000	+13.636%	2	123	-22.667%
2025-10-22	6.6000	6.6000	6.6000	6.6000	+10.553%	2	121	-12.121%
2025-10-16	5.7100	5.9700	5.7100	5.9700	+42.143%	2	119	-2.848%
2025-09-26	4.2900	4.2900	4.2000	4.2000	+3.960%	2	119	+38.095%
2025-09-24	3.9600	4.2000	3.7200	4.0400	-14.043%	88	119	+43.564%
2025-09-23	4.7000	4.7000	4.7000	4.7000	+14.634%	2	91	+23.404%
2025-09-18	4.1000	4.1000	4.1000	4.1000	+2.500%	4	91	+41.463%
2025-09-17	4.1000	4.1000	3.9100	4.0000	-23.810%	65	95	+45.000%
2025-09-16	5.2500	5.2500	5.2500	5.2500	-14.216%	3	62	+10.476%
2025-09-11	6.1200	6.1200	6.1200	6.1200	-4.375%	3	65	-5.229%
2025-09-10	6.4600	6.4600	6.4000	6.4000	-0.775%	2	68	-9.375%
2025-09-08	6.1500	6.4500	6.1500	6.4500	-29.354%	7	66	-10.078%
2025-08-29	9.1300	9.1300	9.1300	9.1300	-9.064%	3	62	-36.473%
2025-08-25	10.0400	10.0400	10.0400	10.0400	-4.290%	3	62	-42.231%
2025-08-22	10.8000	10.8000	10.4100	10.4900	-6.673%	12	59	-44.709%
2025-08-21	11.6000	11.6000	11.2400	11.2400	-5.148%	4	68	-48.399%
2025-08-20	11.8500	11.8500	11.8500	11.8500	+8.716%	1	72	-51.055%
2025-08-19	10.9000	10.9000	10.9000	10.9000	-0.457%	1	72	-46.789%
2025-08-15	10.9500	10.9500	10.9500	10.9500	-13.095%	1	72	-47.032%
2025-08-11	12.6000	12.6000	12.6000	12.6000	+4.132%	1	72	-53.968%
2025-08-05	12.1000	12.1000	12.1000	12.1000	-3.586%	2	71	-52.066%
2025-08-01	12.6000	12.6000	12.5500	12.5500	+4.583%	2	71	-53.785%
2025-07-29	12.0000	12.0000	12.0000	12.0000	+10.092%	1	72	-51.667%
2025-07-28	10.9000	10.9000	10.9000	10.9000	+11.795%	1	71	-46.789%
2025-07-23	9.7500	9.7500	9.7500	9.7500	-14.474%	3	70	-40.513%
2025-07-21	11.4000	11.4000	11.4000	11.4000	+0.176%	1	70	-49.123%
2025-07-18	11.3800	11.3800	11.3800	11.3800	-7.026%	2	69	-49.033%
2025-07-16	12.0000	12.2700	12.0000	12.2400	+23.015%	14	70	-52.614%
2025-07-15	10.8000	10.8000	9.9500	9.9500	-14.224%	6	62	-41.709%
2025-07-10	11.6000	11.6000	11.6000	11.6000	+0.957%	2	59	-50.000%
2025-07-09	11.4900	11.4900	11.4900	11.4900	-18.626%	1	57	-49.521%
2025-06-03	14.1200	14.1200	14.1200	14.1200	+8.199%	1	56	-58.924%
2025-04-23	13.0500	13.0500	13.0500	13.0500	-31.207%	2	57	-55.556%
2025-04-07	18.9700	18.9700	18.9700	18.9700	+13.934%	1	55	-69.425%
2025-04-04	16.6500	16.6500	16.6500	16.6500	+19.698%	4	56	-65.165%
2025-04-03	13.9100	13.9100	13.9100	13.9100	+3.343%	2	58	-58.303%
2025-03-31	13.4600	13.5000	13.4100	13.4600	+15.636%	6	56	-56.909%
2025-03-27	11.7000	11.7000	11.6400	11.6400	-5.977%	12	58	-50.172%
2025-03-24	12.4300	12.4300	12.3700	12.3800	-2.902%	6	61	-53.150%
2025-03-21	12.7500	12.7500	12.7500	12.7500	-3.991%	2	62	-54.510%
2025-03-20	13.3500	13.3500	13.2800	13.2800	+8.674%	2	62	-56.325%
2025-03-19	12.2500	12.2500	12.2200	12.2200	-8.120%	2	62	-52.537%
2025-03-14	13.4000	13.4000	13.3000	13.3000	+0.910%	28	62	-56.391%
2025-03-11	13.4800	13.4800	13.1800	13.1800	-0.753%	2	55	-55.994%
2025-03-07	13.3500	13.3500	13.2800	13.2800	-5.816%	28	56	-56.325%
2025-03-05	14.1000	14.1000	14.1000	14.1000	-2.692%	1	50	-58.865%
2025-02-27	14.5000	14.5400	14.4400	14.4900	+1.329%	29	50	-59.972%
2025-02-20	14.3500	14.3500	14.3000	14.3000	+0.633%	2	45	-59.441%
2025-02-18	14.2100	14.2100	14.2100	14.2100	+11.016%	2	45	-59.184%
2025-02-13	12.8000	12.8000	12.8000	12.8000	-4.263%	2	43	-54.688%
2025-02-12	13.3700	13.3700	13.3700	13.3700	-6.175%	1	45	-56.619%
2025-02-05	14.2500	14.2500	14.2500	14.2500	+11.328%	3	44	-59.298%
2025-02-04	12.8000	12.8000	12.8000	12.8000	-3.030%	1	41	-54.688%
2025-01-31	13.2000	13.2000	13.2000	13.2000	-7.368%	4	40	-56.061%
2025-01-27	14.2500	14.2500	14.2500	14.2500	-20.391%	3	42	-59.298%
2025-01-10	17.0000	17.9000	17.0000	17.9000	+12.296%	24	45	-67.598%
2025-01-03	15.9400	15.9400	15.9400	15.9400	+1.529%	2	33	-63.614%
2024-12-30	14.7500	15.7000	14.7500	15.7000	+18.580%	2	32	-63.057%
2024-12-09	13.2400	13.2400	13.2400	13.2400	-10.237%	1	30	-56.193%
2024-12-02	14.7500	14.7500	14.7500	14.7500	-6.881%	3	30	-60.678%
2024-11-29	15.8400	15.8400	15.8400	15.8400	+3.259%	2	27	-63.384%
2024-10-24	15.3500	15.3500	15.3400	15.3400	+7.876%	2	26	-62.190%
2024-10-17	14.2100	14.2200	14.2100	14.2200	+7.727%	2	26	-59.212%
2024-10-16	13.2000	13.2000	13.2000	13.2000	+13.891%	2	24	-56.061%
2024-10-10	11.5900	11.5900	11.5900	11.5900	+3.022%	1	22	-49.957%
2024-10-08	11.3000	11.3500	11.2500	11.2500	+5.634%	5	23	-48.444%
2024-10-04	10.6500	10.6500	10.6500	10.6500	-2.024%	10	18	-45.540%
2024-10-03	10.8100	10.8700	10.8100	10.8700	+4.019%	2	13	-46.642%
2024-10-02	10.5500	10.5500	10.4500	10.4500	+3.568%	9	12	-44.498%
2024-09-30	10.0900	10.0900	10.0900	10.0900	-36.341%	1	3	-42.517%
2024-09-20	15.8500	15.8500	15.8500	15.8500	-4.576%	2	3	-63.407%
2024-09-13	16.6100	16.6100	16.6100	16.6100	-2.865%	2	4	-65.081%
2024-09-04	17.1000	17.1000	17.1000	17.1000	-0.581%	1	3	-66.082%
2024-08-28	17.2000	17.2000	17.2000	17.2000	+7.702%	1	2	-66.279%
2024-08-26	15.9700	15.9700	15.9700	15.9700	0.000%	2	1	-63.682%