Dark

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

EOD

Aug 5, 2026

8.30-0.599%(-0.05)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	8.3500	8.4000	8.3000	8.3000	-0.599%	9	2,778	0.000%
2026-08-03	8.3000	8.3500	8.0400	8.3500	-18.137%	9	2,776	-0.599%
2026-07-30	11.7500	11.7500	10.1000	10.2000	-10.526%	24	2,779	-18.627%
2026-07-28	11.8000	11.8000	11.4000	11.4000	+6.047%	2	2,779	-27.193%
2026-07-27	10.7500	10.7500	10.7500	10.7500	-4.444%	1	2,778	-22.791%
2026-07-24	11.2500	11.2500	11.2500	11.2500	+6.838%	1	2,777	-26.222%
2026-07-21	10.5300	10.5300	10.5300	10.5300	+7.449%	2	2,777	-21.178%
2026-07-20	9.7500	9.8000	9.7000	9.8000	-8.582%	28	2,778	-15.306%
2026-07-17	10.7200	10.7200	10.7200	10.7200	+7.200%	4	2,772	-22.575%
2026-07-15	10.0000	10.0000	10.0000	10.0000	-5.482%	1	2,776	-17.000%
2026-07-14	11.3500	11.3500	10.5800	10.5800	+29.024%	26	2,775	-21.550%
2026-07-10	8.4300	8.4300	8.2000	8.2000	-0.606%	2,001	2,773	+1.220%
2026-07-09	9.0000	9.4000	8.2500	8.2500	-4.734%	11	1,523	+0.606%
2026-07-08	8.8000	8.8000	8.6600	8.6600	-15.098%	3	1,522	-4.157%
2026-07-07	10.3000	10.3000	10.2000	10.2000	+3.553%	4	1,523	-18.627%
2026-07-06	10.1500	10.2000	9.8500	9.8500	-3.902%	87	1,522	-15.736%
2026-07-02	10.0000	10.2500	10.0000	10.2500	+16.477%	2	1,521	-19.024%
2026-07-01	8.8000	8.8000	8.8000	8.8000	-10.204%	1	1,521	-5.682%
2026-06-30	10.7000	10.7000	9.8000	9.8000	-10.909%	7	1,522	-15.306%
2026-06-29	11.0000	11.0000	11.0000	11.0000	-16.222%	5	1,529	-24.545%
2026-06-26	13.8000	13.8000	12.9500	13.1300	+5.293%	5	1,524	-36.786%
2026-06-25	12.8000	12.8000	12.4700	12.4700	+18.536%	3	1,521	-33.440%
2026-06-18	10.4500	10.5200	10.4500	10.5200	+1.643%	6	1,518	-21.103%
2026-06-16	10.5500	10.5500	10.1000	10.3500	-2.358%	229	1,518	-19.807%
2026-06-11	10.0500	10.6000	10.0000	10.6000	+7.071%	16	1,290	-21.698%
2026-06-09	9.9000	9.9000	9.9000	9.9000	+4.211%	1	1,274	-16.162%
2026-06-08	9.2500	9.5000	9.1500	9.5000	+15.854%	33	1,274	-12.632%
2026-06-05	8.2000	8.2000	8.2000	8.2000	+17.143%	1	1,243	+1.220%
2026-06-01	7.0000	7.0000	7.0000	7.0000	+5.263%	6	1,242	+18.571%
2026-05-28	6.6500	6.6500	6.6500	6.6500	-5.000%	1	1,236	+24.812%
2026-05-22	7.0000	7.0000	7.0000	7.0000	+3.858%	1	1,234	+18.571%
2026-05-21	6.5500	6.7400	6.5500	6.7400	+22.545%	4	1,230	+23.145%
2026-05-19	5.5000	5.5000	5.5000	5.5000	-14.063%	1	1,230	+50.909%
2026-05-18	6.4000	6.4000	6.4000	6.4000	+3.226%	1	1,230	+29.688%
2026-05-15	6.1000	6.2000	6.1000	6.2000	+9.929%	16	1,230	+33.871%
2026-05-14	5.4000	5.6400	5.4000	5.6400	-3.590%	10	1,214	+47.163%
2026-05-12	5.7500	5.8500	5.7500	5.8500	+10.377%	20	1,184	+41.880%
2026-05-08	5.0000	5.3000	4.9800	5.3000	-2.930%	22	1,184	+56.604%
2026-05-07	5.4600	5.4600	5.4600	5.4600	-14.953%	2	1,186	+52.015%
2026-05-06	6.4200	6.4200	6.4200	6.4200	-12.175%	8	1,188	+29.283%
2026-04-28	7.3100	7.3100	7.3100	7.3100	-6.282%	20	1,188	+13.543%
2026-04-20	7.9000	7.9000	7.8000	7.8000	+4.000%	2	1,188	+6.410%
2026-04-16	7.8000	7.8000	7.5000	7.5000	-17.219%	9	1,188	+10.667%
2026-04-14	10.5000	10.5000	9.0600	9.0600	-15.327%	26	1,190	-8.389%
2026-04-13	10.7000	10.7000	10.7000	10.7000	-9.322%	20	1,172	-22.430%
2026-04-10	10.9800	11.8000	10.9800	11.8000	+15.686%	11	1,192	-29.661%
2026-04-08	9.7400	10.2000	9.6000	10.2000	-11.688%	84	1,189	-18.627%
2026-04-07	11.6000	11.6000	11.5500	11.5500	+3.125%	102	1,120	-28.139%
2026-04-06	11.2500	11.2500	11.2000	11.2000	-2.609%	26	1,018	-25.893%
2026-03-31	12.2500	12.2500	11.5000	11.5000	-10.853%	32	999	-27.826%
2026-03-30	12.9000	12.9000	12.9000	12.9000	+7.500%	1	968	-35.659%
2026-03-27	12.0000	12.0000	12.0000	12.0000	+2.477%	1	967	-30.833%
2026-03-26	10.9900	11.7100	10.9900	11.7100	+14.244%	320	966	-29.120%
2026-03-25	10.5000	10.5000	10.2500	10.2500	-4.206%	18	666	-19.024%
2026-03-24	10.8000	10.8000	10.7000	10.7000	+2.589%	7	652	-22.430%
2026-03-23	10.4300	10.4300	10.4300	10.4300	-3.871%	1	656	-20.422%
2026-03-20	10.4500	10.9000	10.4500	10.8500	+23.295%	11	655	-23.502%
2026-03-11	8.8000	8.8000	8.8000	8.8000	-5.579%	1	663	-5.682%
2026-03-09	9.3200	9.3200	9.3200	9.3200	-3.420%	1	662	-10.944%
2026-03-06	9.6500	9.6500	9.6500	9.6500	-1.026%	1	685	-13.990%
2026-03-05	9.7500	9.7500	9.7500	9.7500	+0.309%	2	684	-14.872%
2026-03-04	9.7200	9.7200	9.7200	9.7200	-5.171%	1	682	-14.609%
2026-03-03	10.5000	10.5000	10.2500	10.2500	+20.588%	3	681	-19.024%
2026-02-26	8.6000	8.9000	8.5000	8.5000	+15.646%	5	679	-2.353%
2026-02-25	7.2500	7.3500	7.2500	7.3500	-2.130%	21	671	+12.925%
2026-02-24	7.4000	7.5100	7.4000	7.5100	+1.486%	171	671	+10.519%
2026-02-23	7.4000	7.4000	7.4000	7.4000	+19.355%	1	501	+12.162%
2026-02-11	6.2000	6.2000	6.2000	6.2000	+12.727%	5	500	+33.871%
2026-02-10	5.5000	5.5000	5.5000	5.5000	-23.611%	1	495	+50.909%
2026-02-05	7.2000	7.2000	7.2000	7.2000	-1.370%	1	495	+15.278%
2026-02-04	7.3000	7.3000	7.3000	7.3000	+36.449%	1	494	+13.699%
2026-01-30	5.3500	5.3500	5.3500	5.3500	+16.304%	2	495	+55.140%
2026-01-23	4.6000	4.6000	4.6000	4.6000	-3.564%	100	497	+80.435%
2026-01-21	4.8300	4.9900	4.7000	4.7700	-11.667%	35	597	+74.004%
2026-01-20	5.4000	5.4000	5.4000	5.4000	-6.574%	10	601	+53.704%
2026-01-15	5.6000	5.7900	5.4400	5.7800	-0.345%	40	591	+43.599%
2026-01-14	5.4000	5.8000	5.2800	5.8000	+2.655%	145	551	+43.103%
2026-01-12	6.0000	6.0000	5.6500	5.6500	-5.833%	10	539	+46.903%
2026-01-05	6.0000	6.0000	6.0000	6.0000	+8.303%	2	532	+38.333%
2026-01-02	5.7500	5.8000	5.4400	5.5400	-24.523%	50	532	+49.819%
2025-12-30	6.9500	7.3400	6.9500	7.3400	-15.922%	3	495	+13.079%
2025-12-23	8.7300	8.7300	8.7300	8.7300	+1.630%	2	498	-4.926%
2025-12-22	8.5900	8.5900	8.5900	8.5900	-10.521%	3	496	-3.376%
2025-12-17	9.3000	9.6000	9.3000	9.6000	-7.603%	101	496	-13.542%
2025-12-15	9.7600	10.3900	9.7600	10.3900	+14.807%	5	396	-20.115%
2025-12-10	9.0500	9.0500	9.0500	9.0500	-2.268%	5	395	-8.287%
2025-12-09	9.2600	9.2600	9.2600	9.2600	+13.759%	1	400	-10.367%
2025-12-08	8.1400	8.1400	8.1400	8.1400	-9.556%	1	400	+1.966%
2025-12-05	9.2300	9.2300	8.9500	9.0000	-13.462%	13	399	-7.778%
2025-12-04	10.4000	10.4000	10.4000	10.4000	-0.952%	5	400	-20.192%
2025-12-01	10.5000	10.5000	10.5000	10.5000	-8.696%	5	405	-20.952%
2025-11-24	11.5000	11.5000	11.5000	11.5000	-9.591%	1	405	-27.826%
2025-11-18	14.8000	14.8000	12.7200	12.7200	+33.895%	2	405	-34.748%
2025-11-10	9.4000	9.5000	9.4000	9.5000	-5.941%	13	404	-12.632%
2025-11-06	10.3000	10.3000	10.0500	10.1000	-10.461%	66	399	-17.822%
2025-10-31	11.2800	11.2800	11.2800	11.2800	+0.804%	1	354	-26.418%
2025-10-30	11.1900	11.1900	11.1900	11.1900	+15.599%	2	354	-25.827%
2025-10-29	9.6800	9.6800	9.6800	9.6800	-18.655%	1	352	-14.256%
2025-10-27	9.6200	11.9000	9.6200	11.9000	+2.058%	3	353	-30.252%
2025-10-23	11.6600	11.6600	11.6600	11.6600	-4.505%	2	353	-28.816%
2025-10-22	12.2100	12.2100	12.2100	12.2100	+0.993%	3	353	-32.023%
2025-10-17	12.0900	12.0900	12.0900	12.0900	+3.777%	5	350	-31.348%
2025-10-14	11.6500	11.6500	11.6500	11.6500	+30.168%	1	345	-28.755%
2025-10-09	8.6000	9.0000	8.6000	8.9500	+19.333%	5	345	-7.263%
2025-10-07	7.5000	7.5000	7.5000	7.5000	+10.947%	2	343	+10.667%
2025-10-06	6.4200	6.8500	6.4200	6.7600	-9.867%	183	343	+22.781%
2025-10-02	7.2000	7.5000	7.2000	7.5000	-10.072%	3	247	+10.667%
2025-09-26	8.5500	8.5500	8.3400	8.3400	-1.767%	9	247	-0.480%
2025-09-24	8.1500	8.4900	8.1500	8.4900	-1.850%	2	246	-2.238%
2025-09-23	8.6500	8.6500	8.6500	8.6500	+21.831%	10	247	-4.046%
2025-09-22	7.1000	7.1000	7.0700	7.1000	-10.692%	6	247	+16.901%
2025-09-18	7.8900	7.9500	7.8900	7.9500	-0.996%	7	244	+4.403%
2025-09-17	7.3500	8.3400	7.3500	8.0300	-34.342%	134	246	+3.362%
2025-09-11	12.2300	12.2300	12.2300	12.2300	-4.453%	1	304	-32.134%
2025-09-10	12.8000	12.8000	12.8000	12.8000	-1.916%	1	304	-35.156%
2025-09-08	11.0000	13.0500	11.0000	13.0500	-10.982%	110	304	-36.398%
2025-09-05	14.6000	14.9900	14.6000	14.6600	-7.799%	5	304	-43.383%
2025-09-04	15.7900	15.9000	15.6000	15.9000	-24.394%	66	302	-47.799%
2025-08-07	21.0300	21.0300	21.0300	21.0300	-2.186%	1	272	-60.533%
2025-08-01	21.5500	21.5500	21.5000	21.5000	+0.703%	2	272	-61.395%
2025-07-30	21.4000	21.4000	21.3500	21.3500	+6.166%	4	271	-61.124%
2025-07-28	19.7000	20.1100	19.7000	20.1100	-4.101%	2	269	-58.727%
2025-07-17	20.9700	20.9700	20.9700	20.9700	+16.500%	5	267	-60.420%
2025-07-15	18.0000	18.0000	18.0000	18.0000	-15.966%	10	267	-53.889%
2025-06-25	21.4200	21.4200	21.4200	21.4200	-0.603%	3	274	-61.251%
2025-06-16	21.5500	21.5500	21.5500	21.5500	+1.174%	1	272	-61.485%
2025-06-11	21.3000	21.3000	21.3000	21.3000	-9.860%	3	272	-61.033%
2025-05-23	23.6300	23.6300	23.6300	23.6300	+0.768%	6	269	-64.875%
2025-05-22	23.4500	23.4500	23.4500	23.4500	+11.137%	1	269	-64.606%
2025-05-20	21.1000	21.1000	21.1000	21.1000	-1.171%	1	268	-60.664%
2025-05-15	21.3500	21.3500	21.3500	21.3500	+6.697%	1	268	-61.124%
2025-05-13	20.0100	20.0100	20.0100	20.0100	-7.361%	5	267	-58.521%
2025-04-28	21.6000	21.6000	21.6000	21.6000	-3.915%	2	262	-61.574%
2025-04-23	22.4800	22.4800	22.4800	22.4800	-8.803%	2	262	-63.078%
2025-04-15	24.8500	24.9000	24.6500	24.6500	-12.928%	147	260	-66.329%
2025-04-08	28.3300	28.3300	28.3100	28.3100	-0.035%	40	132	-70.682%
2025-04-07	28.3200	28.3200	28.3200	28.3200	-4.000%	2	148	-70.692%
2025-04-04	29.4500	29.5000	29.4500	29.5000	+34.396%	10	148	-71.864%
2025-04-01	22.0300	22.0300	21.9300	21.9500	+14.204%	6	145	-62.187%
2025-03-27	19.2500	19.2500	19.2200	19.2200	-3.804%	2	143	-56.816%
2025-03-26	20.0500	20.0500	19.9800	19.9800	-1.431%	2	144	-58.458%
2025-03-25	20.3500	20.3500	20.2000	20.2700	-0.929%	4	144	-59.053%
2025-03-24	20.4000	20.5300	20.4000	20.4600	-3.033%	9	144	-59.433%
2025-03-21	21.0800	21.1500	21.0800	21.1000	-1.402%	18	146	-60.664%
2025-03-20	21.5000	21.5500	21.3500	21.4000	+13.830%	36	144	-61.215%
2025-03-17	19.7600	19.7600	18.8000	18.8000	-12.842%	3	152	-55.851%
2025-03-11	21.6000	21.6000	21.4500	21.5700	+0.794%	7	152	-61.521%
2025-03-07	22.3000	22.3000	21.4000	21.4000	-15.914%	32	149	-61.215%
2025-02-28	25.4500	25.4500	25.4500	25.4500	+6.978%	4	137	-67.387%
2025-02-26	23.1000	23.7900	23.1000	23.7900	-1.897%	3	137	-65.111%
2025-02-25	24.2500	24.2500	24.2500	24.2500	+12.009%	30	106	-65.773%
2025-02-21	21.6500	21.6500	21.6500	21.6500	-2.915%	2	106	-61.663%
2025-02-18	22.8500	22.8500	22.3000	22.3000	+9.046%	4	106	-62.780%
2025-02-13	20.7000	20.7000	20.4500	20.4500	-13.895%	2	106	-59.413%
2025-02-06	23.7500	23.7500	23.7500	23.7500	+4.626%	1	106	-65.053%
2025-01-27	22.7500	22.8000	22.7000	22.7000	-4.902%	96	106	-63.436%
2025-01-24	24.0000	24.1100	23.8000	23.8700	-14.872%	150	58	-65.228%
2025-01-13	28.0400	28.0400	28.0400	28.0400	+10.874%	1	45	-70.399%
2025-01-07	25.2100	25.2900	25.1900	25.2900	-1.404%	10	44	-67.181%
2025-01-02	25.6500	25.6500	25.6500	25.6500	+3.846%	1	34	-67.641%
2024-12-31	24.7000	24.7000	24.7000	24.7000	-10.149%	10	25	-66.397%
2024-11-22	27.4900	27.4900	27.4900	27.4900	+0.328%	2	25	-69.807%
2024-11-21	27.4000	27.4000	27.4000	27.4000	+9.600%	1	23	-69.708%
2024-11-12	24.7300	25.0000	24.7300	25.0000	+4.167%	2	23	-66.800%
2024-11-11	24.0000	24.0000	24.0000	24.0000	+3.448%	1	21	-65.417%
2024-11-01	23.2000	23.2000	23.2000	23.2000	+4.457%	2	20	-64.224%
2024-10-30	22.2100	22.2100	22.2100	22.2100	-6.681%	1	19	-62.629%
2024-10-24	23.8000	23.8000	23.8000	23.8000	+9.931%	1	18	-65.126%
2024-10-16	21.6500	21.6500	21.6500	21.6500	+11.026%	5	18	-61.663%
2024-10-14	19.5000	19.5000	19.5000	19.5000	+6.908%	1	13	-57.436%
2024-10-03	18.0000	18.2400	18.0000	18.2400	-2.616%	6	12	-54.496%
2024-09-26	18.7300	18.7300	18.7300	18.7300	-14.670%	1	16	-55.686%
2024-09-25	21.9500	21.9500	21.9500	21.9500	+12.564%	5	15	-62.187%
2024-09-24	19.5000	19.5000	19.5000	19.5000	-20.408%	5	10	-57.436%
2024-09-20	24.5000	24.5000	24.5000	24.5000	0.000%	10	5	-66.122%