Dark

BIDU20270115P100
BIDU Jan 15 2027 100.00 Put (BIDU270115P00100000)
option OPRA

EOD

Sep 29, 2026

16.29+0.370%(+0.06)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	16.2900	16.2900	16.2900	16.2900	+0.370%	10	5,224	0.000%
2026-09-28	16.2300	16.2300	16.2300	16.2300	+4.038%	1	5,224	+0.370%
2026-09-25	15.8500	15.8500	15.6000	15.6000	+8.333%	5	5,224	+4.423%
2026-09-23	14.4000	14.4000	14.4000	14.4000	+8.271%	1	5,224	+13.125%
2026-09-22	13.3000	13.3000	13.3000	13.3000	-1.481%	1	5,224	+22.481%
2026-09-21	14.0300	14.0300	13.4700	13.5000	-12.734%	432	5,224	+20.667%
2026-09-16	15.4700	15.4700	15.4700	15.4700	+7.207%	35	4,981	+5.301%
2026-09-15	14.5700	14.5700	14.3500	14.4300	+0.208%	86	4,946	+12.890%
2026-09-10	14.9500	14.9500	14.4000	14.4000	+5.033%	3	4,921	+13.125%
2026-09-08	14.0500	14.3200	13.7100	13.7100	+31.196%	98	4,920	+18.818%
2026-09-04	10.6000	10.7700	10.4000	10.4500	-12.185%	54	4,891	+55.885%
2026-09-03	11.9500	11.9500	11.9000	11.9000	-1.245%	12	4,891	+36.891%
2026-09-01	12.0000	12.0500	12.0000	12.0500	+0.837%	48	4,884	+35.187%
2026-08-31	11.9500	11.9500	11.9400	11.9500	+3.913%	77	4,836	+36.318%
2026-08-28	11.6500	11.6500	11.0300	11.5000	-1.709%	23	4,773	+41.652%
2026-08-27	11.7000	11.7000	11.7000	11.7000	-14.223%	10	4,762	+39.231%
2026-08-26	13.6400	13.6400	13.6400	13.6400	-1.516%	10	4,760	+19.428%
2026-08-25	14.0000	14.0000	13.8000	13.8500	-0.360%	29	4,750	+17.617%
2026-08-24	13.9000	13.9000	13.9000	13.9000	-0.714%	7	4,721	+17.194%
2026-08-19	14.0000	14.0000	14.0000	14.0000	-11.168%	3	4,721	+16.357%
2026-08-18	13.4500	15.7700	12.5500	15.7600	+60.816%	15	4,721	+3.363%
2026-08-17	10.2000	10.2000	9.8000	9.8000	-2.488%	15	4,722	+66.224%
2026-08-14	9.6500	10.0500	9.6500	10.0500	+3.395%	31	4,722	+62.090%
2026-08-13	9.7200	9.7200	9.7200	9.7200	-2.605%	7	4,711	+67.593%
2026-08-12	9.9000	10.0500	9.9000	9.9800	+0.808%	20	4,707	+63.226%
2026-08-11	9.6000	9.9000	9.6000	9.9000	+17.299%	2,080	4,697	+64.545%
2026-08-10	8.8000	8.8000	8.4400	8.4400	-1.860%	4	2,816	+93.009%
2026-08-07	8.5500	8.6000	8.5500	8.6000	-3.911%	35	2,816	+89.419%
2026-08-06	8.9500	9.0000	8.9500	8.9500	+7.831%	60	2,781	+82.011%
2026-08-05	8.3500	8.4000	8.3000	8.3000	-0.599%	9	2,778	+96.265%
2026-08-03	8.3000	8.3500	8.0400	8.3500	-18.137%	9	2,776	+95.090%
2026-07-30	11.7500	11.7500	10.1000	10.2000	-10.526%	24	2,779	+59.706%
2026-07-28	11.8000	11.8000	11.4000	11.4000	+6.047%	2	2,779	+42.895%
2026-07-27	10.7500	10.7500	10.7500	10.7500	-4.444%	1	2,778	+51.535%
2026-07-24	11.2500	11.2500	11.2500	11.2500	+6.838%	1	2,777	+44.800%
2026-07-21	10.5300	10.5300	10.5300	10.5300	+7.449%	2	2,777	+54.701%
2026-07-20	9.7500	9.8000	9.7000	9.8000	-8.582%	28	2,778	+66.224%
2026-07-17	10.7200	10.7200	10.7200	10.7200	+7.200%	4	2,772	+51.959%
2026-07-15	10.0000	10.0000	10.0000	10.0000	-5.482%	1	2,776	+62.900%
2026-07-14	11.3500	11.3500	10.5800	10.5800	+29.024%	26	2,775	+53.970%
2026-07-10	8.4300	8.4300	8.2000	8.2000	-0.606%	2,001	2,773	+98.659%
2026-07-09	9.0000	9.4000	8.2500	8.2500	-4.734%	11	1,523	+97.455%
2026-07-08	8.8000	8.8000	8.6600	8.6600	-15.098%	3	1,522	+88.106%
2026-07-07	10.3000	10.3000	10.2000	10.2000	+3.553%	4	1,523	+59.706%
2026-07-06	10.1500	10.2000	9.8500	9.8500	-3.902%	87	1,522	+65.381%
2026-07-02	10.0000	10.2500	10.0000	10.2500	+16.477%	2	1,521	+58.927%
2026-07-01	8.8000	8.8000	8.8000	8.8000	-10.204%	1	1,521	+85.114%
2026-06-30	10.7000	10.7000	9.8000	9.8000	-10.909%	7	1,522	+66.224%
2026-06-29	11.0000	11.0000	11.0000	11.0000	-16.222%	5	1,529	+48.091%
2026-06-26	13.8000	13.8000	12.9500	13.1300	+5.293%	5	1,524	+24.067%
2026-06-25	12.8000	12.8000	12.4700	12.4700	+18.536%	3	1,521	+30.634%
2026-06-18	10.4500	10.5200	10.4500	10.5200	+1.643%	6	1,518	+54.848%
2026-06-16	10.5500	10.5500	10.1000	10.3500	-2.358%	229	1,518	+57.391%
2026-06-11	10.0500	10.6000	10.0000	10.6000	+7.071%	16	1,290	+53.679%
2026-06-09	9.9000	9.9000	9.9000	9.9000	+4.211%	1	1,274	+64.545%
2026-06-08	9.2500	9.5000	9.1500	9.5000	+15.854%	33	1,274	+71.474%
2026-06-05	8.2000	8.2000	8.2000	8.2000	+17.143%	1	1,243	+98.659%
2026-06-01	7.0000	7.0000	7.0000	7.0000	+5.263%	6	1,242	+132.714%
2026-05-28	6.6500	6.6500	6.6500	6.6500	-5.000%	1	1,236	+144.962%
2026-05-22	7.0000	7.0000	7.0000	7.0000	+3.858%	1	1,234	+132.714%
2026-05-21	6.5500	6.7400	6.5500	6.7400	+22.545%	4	1,230	+141.691%
2026-05-19	5.5000	5.5000	5.5000	5.5000	-14.063%	1	1,230	+196.182%
2026-05-18	6.4000	6.4000	6.4000	6.4000	+3.226%	1	1,230	+154.531%
2026-05-15	6.1000	6.2000	6.1000	6.2000	+9.929%	16	1,230	+162.742%
2026-05-14	5.4000	5.6400	5.4000	5.6400	-3.590%	10	1,214	+188.830%
2026-05-12	5.7500	5.8500	5.7500	5.8500	+10.377%	20	1,184	+178.462%
2026-05-08	5.0000	5.3000	4.9800	5.3000	-2.930%	22	1,184	+207.358%
2026-05-07	5.4600	5.4600	5.4600	5.4600	-14.953%	2	1,186	+198.352%
2026-05-06	6.4200	6.4200	6.4200	6.4200	-12.175%	8	1,188	+153.738%
2026-04-28	7.3100	7.3100	7.3100	7.3100	-6.282%	20	1,188	+122.845%
2026-04-20	7.9000	7.9000	7.8000	7.8000	+4.000%	2	1,188	+108.846%
2026-04-16	7.8000	7.8000	7.5000	7.5000	-17.219%	9	1,188	+117.200%
2026-04-14	10.5000	10.5000	9.0600	9.0600	-15.327%	26	1,190	+79.801%
2026-04-13	10.7000	10.7000	10.7000	10.7000	-9.322%	20	1,172	+52.243%
2026-04-10	10.9800	11.8000	10.9800	11.8000	+15.686%	11	1,192	+38.051%
2026-04-08	9.7400	10.2000	9.6000	10.2000	-11.688%	84	1,189	+59.706%
2026-04-07	11.6000	11.6000	11.5500	11.5500	+3.125%	102	1,120	+41.039%
2026-04-06	11.2500	11.2500	11.2000	11.2000	-2.609%	26	1,018	+45.446%
2026-03-31	12.2500	12.2500	11.5000	11.5000	-10.853%	32	999	+41.652%
2026-03-30	12.9000	12.9000	12.9000	12.9000	+7.500%	1	968	+26.279%
2026-03-27	12.0000	12.0000	12.0000	12.0000	+2.477%	1	967	+35.750%
2026-03-26	10.9900	11.7100	10.9900	11.7100	+14.244%	320	966	+39.112%
2026-03-25	10.5000	10.5000	10.2500	10.2500	-4.206%	18	666	+58.927%
2026-03-24	10.8000	10.8000	10.7000	10.7000	+2.589%	7	652	+52.243%
2026-03-23	10.4300	10.4300	10.4300	10.4300	-3.871%	1	656	+56.184%
2026-03-20	10.4500	10.9000	10.4500	10.8500	+23.295%	11	655	+50.138%
2026-03-11	8.8000	8.8000	8.8000	8.8000	-5.579%	1	663	+85.114%
2026-03-09	9.3200	9.3200	9.3200	9.3200	-3.420%	1	662	+74.785%
2026-03-06	9.6500	9.6500	9.6500	9.6500	-1.026%	1	685	+68.808%
2026-03-05	9.7500	9.7500	9.7500	9.7500	+0.309%	2	684	+67.077%
2026-03-04	9.7200	9.7200	9.7200	9.7200	-5.171%	1	682	+67.593%
2026-03-03	10.5000	10.5000	10.2500	10.2500	+20.588%	3	681	+58.927%
2026-02-26	8.6000	8.9000	8.5000	8.5000	+15.646%	5	679	+91.647%
2026-02-25	7.2500	7.3500	7.2500	7.3500	-2.130%	21	671	+121.633%
2026-02-24	7.4000	7.5100	7.4000	7.5100	+1.486%	171	671	+116.911%
2026-02-23	7.4000	7.4000	7.4000	7.4000	+19.355%	1	501	+120.135%
2026-02-11	6.2000	6.2000	6.2000	6.2000	+12.727%	5	500	+162.742%
2026-02-10	5.5000	5.5000	5.5000	5.5000	-23.611%	1	495	+196.182%
2026-02-05	7.2000	7.2000	7.2000	7.2000	-1.370%	1	495	+126.250%
2026-02-04	7.3000	7.3000	7.3000	7.3000	+36.449%	1	494	+123.151%
2026-01-30	5.3500	5.3500	5.3500	5.3500	+16.304%	2	495	+204.486%
2026-01-23	4.6000	4.6000	4.6000	4.6000	-3.564%	100	497	+254.130%
2026-01-21	4.8300	4.9900	4.7000	4.7700	-11.667%	35	597	+241.509%
2026-01-20	5.4000	5.4000	5.4000	5.4000	-6.574%	10	601	+201.667%
2026-01-15	5.6000	5.7900	5.4400	5.7800	-0.345%	40	591	+181.834%
2026-01-14	5.4000	5.8000	5.2800	5.8000	+2.655%	145	551	+180.862%
2026-01-12	6.0000	6.0000	5.6500	5.6500	-5.833%	10	539	+188.319%
2026-01-05	6.0000	6.0000	6.0000	6.0000	+8.303%	2	532	+171.500%
2026-01-02	5.7500	5.8000	5.4400	5.5400	-24.523%	50	532	+194.043%
2025-12-30	6.9500	7.3400	6.9500	7.3400	-15.922%	3	495	+121.935%
2025-12-23	8.7300	8.7300	8.7300	8.7300	+1.630%	2	498	+86.598%
2025-12-22	8.5900	8.5900	8.5900	8.5900	-10.521%	3	496	+89.639%
2025-12-17	9.3000	9.6000	9.3000	9.6000	-7.603%	101	496	+69.688%
2025-12-15	9.7600	10.3900	9.7600	10.3900	+14.807%	5	396	+56.785%
2025-12-10	9.0500	9.0500	9.0500	9.0500	-2.268%	5	395	+80.000%
2025-12-09	9.2600	9.2600	9.2600	9.2600	+13.759%	1	400	+75.918%
2025-12-08	8.1400	8.1400	8.1400	8.1400	-9.556%	1	400	+100.123%
2025-12-05	9.2300	9.2300	8.9500	9.0000	-13.462%	13	399	+81.000%
2025-12-04	10.4000	10.4000	10.4000	10.4000	-0.952%	5	400	+56.635%
2025-12-01	10.5000	10.5000	10.5000	10.5000	-8.696%	5	405	+55.143%
2025-11-24	11.5000	11.5000	11.5000	11.5000	-9.591%	1	405	+41.652%
2025-11-18	14.8000	14.8000	12.7200	12.7200	+33.895%	2	405	+28.066%
2025-11-10	9.4000	9.5000	9.4000	9.5000	-5.941%	13	404	+71.474%
2025-11-06	10.3000	10.3000	10.0500	10.1000	-10.461%	66	399	+61.287%
2025-10-31	11.2800	11.2800	11.2800	11.2800	+0.804%	1	354	+44.415%
2025-10-30	11.1900	11.1900	11.1900	11.1900	+15.599%	2	354	+45.576%
2025-10-29	9.6800	9.6800	9.6800	9.6800	-18.655%	1	352	+68.285%
2025-10-27	9.6200	11.9000	9.6200	11.9000	+2.058%	3	353	+36.891%
2025-10-23	11.6600	11.6600	11.6600	11.6600	-4.505%	2	353	+39.708%
2025-10-22	12.2100	12.2100	12.2100	12.2100	+0.993%	3	353	+33.415%
2025-10-17	12.0900	12.0900	12.0900	12.0900	+3.777%	5	350	+34.739%
2025-10-14	11.6500	11.6500	11.6500	11.6500	+30.168%	1	345	+39.828%
2025-10-09	8.6000	9.0000	8.6000	8.9500	+19.333%	5	345	+82.011%
2025-10-07	7.5000	7.5000	7.5000	7.5000	+10.947%	2	343	+117.200%
2025-10-06	6.4200	6.8500	6.4200	6.7600	-9.867%	183	343	+140.976%
2025-10-02	7.2000	7.5000	7.2000	7.5000	-10.072%	3	247	+117.200%
2025-09-26	8.5500	8.5500	8.3400	8.3400	-1.767%	9	247	+95.324%
2025-09-24	8.1500	8.4900	8.1500	8.4900	-1.850%	2	246	+91.873%
2025-09-23	8.6500	8.6500	8.6500	8.6500	+21.831%	10	247	+88.324%
2025-09-22	7.1000	7.1000	7.0700	7.1000	-10.692%	6	247	+129.437%
2025-09-18	7.8900	7.9500	7.8900	7.9500	-0.996%	7	244	+104.906%
2025-09-17	7.3500	8.3400	7.3500	8.0300	-34.342%	134	246	+102.864%
2025-09-11	12.2300	12.2300	12.2300	12.2300	-4.453%	1	304	+33.197%
2025-09-10	12.8000	12.8000	12.8000	12.8000	-1.916%	1	304	+27.266%
2025-09-08	11.0000	13.0500	11.0000	13.0500	-10.982%	110	304	+24.828%
2025-09-05	14.6000	14.9900	14.6000	14.6600	-7.799%	5	304	+11.119%
2025-09-04	15.7900	15.9000	15.6000	15.9000	-24.394%	66	302	+2.453%
2025-08-07	21.0300	21.0300	21.0300	21.0300	-2.186%	1	272	-22.539%
2025-08-01	21.5500	21.5500	21.5000	21.5000	+0.703%	2	272	-24.233%
2025-07-30	21.4000	21.4000	21.3500	21.3500	+6.166%	4	271	-23.700%
2025-07-28	19.7000	20.1100	19.7000	20.1100	-4.101%	2	269	-18.996%
2025-07-17	20.9700	20.9700	20.9700	20.9700	+16.500%	5	267	-22.318%
2025-07-15	18.0000	18.0000	18.0000	18.0000	-15.966%	10	267	-9.500%
2025-06-25	21.4200	21.4200	21.4200	21.4200	-0.603%	3	274	-23.950%
2025-06-16	21.5500	21.5500	21.5500	21.5500	+1.174%	1	272	-24.408%
2025-06-11	21.3000	21.3000	21.3000	21.3000	-9.860%	3	272	-23.521%
2025-05-23	23.6300	23.6300	23.6300	23.6300	+0.768%	6	269	-31.062%
2025-05-22	23.4500	23.4500	23.4500	23.4500	+11.137%	1	269	-30.533%
2025-05-20	21.1000	21.1000	21.1000	21.1000	-1.171%	1	268	-22.796%
2025-05-15	21.3500	21.3500	21.3500	21.3500	+6.697%	1	268	-23.700%
2025-05-13	20.0100	20.0100	20.0100	20.0100	-7.361%	5	267	-18.591%
2025-04-28	21.6000	21.6000	21.6000	21.6000	-3.915%	2	262	-24.583%
2025-04-23	22.4800	22.4800	22.4800	22.4800	-8.803%	2	262	-27.536%
2025-04-15	24.8500	24.9000	24.6500	24.6500	-12.928%	147	260	-33.915%
2025-04-08	28.3300	28.3300	28.3100	28.3100	-0.035%	40	132	-42.458%
2025-04-07	28.3200	28.3200	28.3200	28.3200	-4.000%	2	148	-42.479%
2025-04-04	29.4500	29.5000	29.4500	29.5000	+34.396%	10	148	-44.780%
2025-04-01	22.0300	22.0300	21.9300	21.9500	+14.204%	6	145	-25.786%
2025-03-27	19.2500	19.2500	19.2200	19.2200	-3.804%	2	143	-15.245%
2025-03-26	20.0500	20.0500	19.9800	19.9800	-1.431%	2	144	-18.468%
2025-03-25	20.3500	20.3500	20.2000	20.2700	-0.929%	4	144	-19.635%
2025-03-24	20.4000	20.5300	20.4000	20.4600	-3.033%	9	144	-20.381%
2025-03-21	21.0800	21.1500	21.0800	21.1000	-1.402%	18	146	-22.796%
2025-03-20	21.5000	21.5500	21.3500	21.4000	+13.830%	36	144	-23.879%
2025-03-17	19.7600	19.7600	18.8000	18.8000	-12.842%	3	152	-13.351%
2025-03-11	21.6000	21.6000	21.4500	21.5700	+0.794%	7	152	-24.478%
2025-03-07	22.3000	22.3000	21.4000	21.4000	-15.914%	32	149	-23.879%
2025-02-28	25.4500	25.4500	25.4500	25.4500	+6.978%	4	137	-35.992%
2025-02-26	23.1000	23.7900	23.1000	23.7900	-1.897%	3	137	-31.526%
2025-02-25	24.2500	24.2500	24.2500	24.2500	+12.009%	30	106	-32.825%
2025-02-21	21.6500	21.6500	21.6500	21.6500	-2.915%	2	106	-24.758%
2025-02-18	22.8500	22.8500	22.3000	22.3000	+9.046%	4	106	-26.951%
2025-02-13	20.7000	20.7000	20.4500	20.4500	-13.895%	2	106	-20.342%
2025-02-06	23.7500	23.7500	23.7500	23.7500	+4.626%	1	106	-31.411%
2025-01-27	22.7500	22.8000	22.7000	22.7000	-4.902%	96	106	-28.238%
2025-01-24	24.0000	24.1100	23.8000	23.8700	-14.872%	150	58	-31.755%
2025-01-13	28.0400	28.0400	28.0400	28.0400	+10.874%	1	45	-41.904%
2025-01-07	25.2100	25.2900	25.1900	25.2900	-1.404%	10	44	-35.587%
2025-01-02	25.6500	25.6500	25.6500	25.6500	+3.846%	1	34	-36.491%
2024-12-31	24.7000	24.7000	24.7000	24.7000	-10.149%	10	25	-34.049%
2024-11-22	27.4900	27.4900	27.4900	27.4900	+0.328%	2	25	-40.742%
2024-11-21	27.4000	27.4000	27.4000	27.4000	+9.600%	1	23	-40.547%
2024-11-12	24.7300	25.0000	24.7300	25.0000	+4.167%	2	23	-34.840%
2024-11-11	24.0000	24.0000	24.0000	24.0000	+3.448%	1	21	-32.125%
2024-11-01	23.2000	23.2000	23.2000	23.2000	+4.457%	2	20	-29.784%
2024-10-30	22.2100	22.2100	22.2100	22.2100	-6.681%	1	19	-26.655%
2024-10-24	23.8000	23.8000	23.8000	23.8000	+9.931%	1	18	-31.555%
2024-10-16	21.6500	21.6500	21.6500	21.6500	+11.026%	5	18	-24.758%
2024-10-14	19.5000	19.5000	19.5000	19.5000	+6.908%	1	13	-16.462%
2024-10-03	18.0000	18.2400	18.0000	18.2400	-2.616%	6	12	-10.691%
2024-09-26	18.7300	18.7300	18.7300	18.7300	-14.670%	1	16	-13.027%
2024-09-25	21.9500	21.9500	21.9500	21.9500	+12.564%	5	15	-25.786%
2024-09-24	19.5000	19.5000	19.5000	19.5000	-20.408%	5	10	-16.462%
2024-09-20	24.5000	24.5000	24.5000	24.5000	0.000%	10	5	-33.510%