Dark

BIDU20270115P110
BIDU Jan 15 2027 110.00 Put (BIDU270115P00110000)
option OPRA

EOD

Sep 25, 2026

23.65+5.345%(+1.20)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	23.9500	23.9500	23.6500	23.6500	+5.345%	40	2,431	0.000%
2026-09-23	22.4500	22.4500	22.4500	22.4500	+4.322%	2	2,441	+5.345%
2026-09-21	21.4100	21.8800	20.6300	21.5200	-3.281%	50	2,441	+9.898%
2026-09-18	22.2500	22.2500	22.2500	22.2500	+4.953%	10	2,395	+6.292%
2026-09-11	20.9000	21.2000	20.9000	21.2000	-3.329%	20	2,395	+11.557%
2026-09-10	22.0500	22.0500	21.9300	21.9300	+16.587%	14	2,395	+7.843%
2026-09-01	19.1500	19.1500	18.8100	18.8100	+3.238%	12	2,395	+25.731%
2026-08-28	18.0500	18.2200	18.0500	18.2200	-12.823%	6	2,407	+29.802%
2026-08-26	20.9000	20.9000	20.9000	20.9000	-0.713%	1	2,412	+13.158%
2026-08-25	21.1000	21.1000	21.0500	21.0500	-0.190%	47	2,413	+12.352%
2026-08-24	21.0000	21.0900	21.0000	21.0900	+0.190%	2	2,413	+12.138%
2026-08-21	21.0500	21.0500	21.0500	21.0500	-1.174%	1	2,412	+12.352%
2026-08-20	21.3000	21.3000	21.3000	21.3000	-5.122%	10	2,412	+11.033%
2026-08-19	22.4300	22.4500	22.4300	22.4500	-2.730%	2	2,402	+5.345%
2026-08-18	20.2900	23.4300	20.2900	23.0800	+46.540%	11	2,401	+2.470%
2026-08-17	15.7500	15.7500	15.7500	15.7500	+1.417%	22	2,391	+50.159%
2026-08-14	15.0000	15.5300	15.0000	15.5300	+3.880%	13	2,370	+52.286%
2026-08-13	15.3000	15.3000	14.9500	14.9500	-3.236%	60	2,372	+58.194%
2026-08-12	15.4500	15.4500	15.4500	15.4500	+5.102%	5	2,362	+53.074%
2026-08-11	14.6900	14.7500	14.5500	14.7000	+10.112%	51	2,357	+60.884%
2026-08-10	13.5000	13.5000	13.3500	13.3500	+0.527%	7	2,355	+77.154%
2026-08-07	13.2800	13.2800	13.2800	13.2800	-5.143%	1	2,348	+78.087%
2026-08-06	13.8500	14.1000	13.8500	14.0000	+8.527%	115	2,347	+68.929%
2026-08-04	12.9500	13.0300	12.9000	12.9000	-4.797%	30	2,232	+83.333%
2026-07-31	13.5500	13.5500	13.5500	13.5500	-9.967%	2	2,210	+74.539%
2026-07-30	17.4500	17.4500	15.0500	15.0500	-7.385%	61	2,208	+57.143%
2026-07-29	16.5500	16.7000	16.2500	16.2500	+1.246%	5	2,218	+45.538%
2026-07-17	16.0500	16.0500	16.0500	16.0500	+9.184%	51	2,214	+47.352%
2026-07-15	14.5000	14.7000	14.5000	14.7000	+18.072%	21	2,164	+60.884%
2026-07-09	13.3500	13.7500	12.4500	12.4500	-5.179%	11	2,143	+89.960%
2026-07-08	12.6500	13.1300	12.6500	13.1300	-12.873%	8	2,141	+80.122%
2026-07-07	14.9400	15.0700	14.9400	15.0700	+17.734%	6	2,145	+56.934%
2026-07-01	12.8000	12.8000	12.8000	12.8000	-18.936%	1	2,151	+84.766%
2026-06-29	15.6200	15.7900	15.6200	15.7900	-16.719%	4	2,151	+49.778%
2026-06-26	18.9600	18.9600	18.9600	18.9600	+2.988%	10	2,148	+24.736%
2026-06-25	18.2400	18.4100	18.2400	18.4100	+23.144%	7	2,148	+28.463%
2026-06-22	15.5500	15.8000	14.9500	14.9500	-3.111%	41	2,141	+58.194%
2026-06-18	15.3000	15.4300	15.3000	15.4300	+2.525%	5	2,097	+53.273%
2026-06-16	15.0600	15.0600	15.0500	15.0500	+1.758%	11	2,097	+57.143%
2026-06-11	14.7900	14.7900	14.7900	14.7900	+14.651%	7	2,097	+59.905%
2026-06-10	13.1000	13.1000	12.9000	12.9000	-3.371%	305	2,090	+83.333%
2026-06-09	13.3500	13.3500	13.3500	13.3500	-0.373%	1	1,814	+77.154%
2026-06-08	13.4500	13.4500	13.4000	13.4000	+6.181%	14	1,815	+76.493%
2026-06-05	12.6200	12.6200	12.6200	12.6200	+37.174%	20	1,815	+87.401%
2026-06-02	9.2000	9.3500	9.2000	9.2000	-9.892%	16	1,835	+157.065%
2026-06-01	10.2100	10.2100	10.2100	10.2100	+4.290%	1	1,825	+131.636%
2026-05-28	9.7900	9.7900	9.7900	9.7900	-12.589%	1	1,824	+141.573%
2026-05-26	11.0100	11.2000	11.0100	11.2000	+12.000%	20	1,825	+111.161%
2026-05-21	10.0000	10.0000	10.0000	10.0000	+38.313%	1	1,817	+136.500%
2026-05-13	8.4500	8.4500	7.2300	7.2300	-17.841%	327	1,816	+227.109%
2026-05-12	8.9000	8.9000	8.6500	8.8000	+20.548%	12	1,820	+168.750%
2026-05-11	7.3000	7.3000	7.3000	7.3000	-7.945%	1	1,820	+223.973%
2026-05-08	7.3000	7.9300	7.3000	7.9300	-2.099%	11	1,821	+198.235%
2026-05-07	8.2000	8.2000	8.0000	8.1000	+1.631%	135	1,811	+191.975%
2026-05-06	8.7800	8.7800	7.9700	7.9700	-26.204%	9	1,676	+196.738%
2026-05-05	10.8000	10.8500	10.8000	10.8000	+4.854%	17	1,683	+118.981%
2026-05-04	10.3500	10.3500	10.3000	10.3000	-4.630%	237	1,683	+129.612%
2026-04-30	10.8000	10.8000	10.8000	10.8000	-13.807%	5	1,455	+118.981%
2026-04-29	12.5300	12.5300	12.5300	12.5300	+14.534%	1	1,450	+88.747%
2026-04-28	11.3300	11.3300	10.9400	10.9400	-6.094%	21	1,451	+116.179%
2026-04-24	11.8000	11.8000	11.6300	11.6500	-0.171%	326	1,431	+103.004%
2026-04-23	11.7500	11.7500	11.6700	11.6700	+0.952%	2	1,565	+102.656%
2026-04-21	11.4500	11.5600	11.4500	11.5600	-12.291%	2	1,568	+104.585%
2026-04-14	13.1800	13.1800	13.1800	13.1800	-14.968%	2	1,568	+79.439%
2026-04-13	15.5000	15.5000	15.4500	15.5000	-2.516%	20	1,566	+52.581%
2026-04-10	15.9000	15.9000	15.9000	15.9000	-7.558%	8	1,566	+48.742%
2026-04-09	16.9500	17.2500	16.9000	17.2000	+19.444%	67	1,558	+37.500%
2026-04-08	14.4000	14.4000	14.4000	14.4000	-11.656%	1	1,527	+64.236%
2026-04-02	16.3000	16.3000	16.3000	16.3000	-8.939%	9	1,526	+45.092%
2026-03-27	16.8000	17.9000	16.8000	17.9000	+5.480%	35	1,526	+32.123%
2026-03-26	16.9700	16.9700	16.9700	16.9700	+13.512%	1	1,526	+39.364%
2026-03-25	14.9500	14.9500	14.9500	14.9500	+10.251%	1	1,526	+58.194%
2026-03-19	13.5600	13.5600	13.5600	13.5600	+13.950%	1	1,525	+74.410%
2026-03-16	12.0000	12.0000	11.9000	11.9000	-19.322%	33	1,524	+98.739%
2026-03-05	13.9500	14.7500	13.8500	14.7500	+4.982%	348	1,514	+60.339%
2026-03-04	14.0500	14.0500	14.0500	14.0500	+28.193%	1	1,820	+68.327%
2026-02-24	10.9600	10.9600	10.9600	10.9600	+5.894%	1	1,819	+115.785%
2026-02-17	10.3500	10.3500	10.3500	10.3500	+5.612%	3	1,819	+128.502%
2026-02-13	9.8000	9.8000	9.8000	9.8000	-4.390%	1	1,815	+141.327%
2026-02-12	10.2500	10.2500	10.2500	10.2500	+12.022%	1	1,815	+130.732%
2026-02-09	9.1500	9.1500	9.1500	9.1500	-12.272%	2	1,815	+158.470%
2026-02-04	10.4300	10.4300	10.4300	10.4300	+12.151%	2	1,815	+126.750%
2026-02-03	8.9800	9.3000	8.9800	9.3000	+14.815%	2	1,815	+154.301%
2026-01-29	8.1000	8.1000	8.1000	8.1000	+22.727%	1	1,815	+191.975%
2026-01-22	6.6000	6.6000	6.6000	6.6000	-20.000%	40	1,816	+258.333%
2026-01-20	8.2500	8.2500	8.2500	8.2500	-2.367%	1	1,816	+186.667%
2026-01-14	8.4500	8.4500	8.4500	8.4500	-11.518%	1	1,817	+179.882%
2026-01-08	9.7500	9.7500	9.5500	9.5500	+25.328%	2	1,818	+147.644%
2026-01-02	7.6200	7.6200	7.6200	7.6200	-33.739%	1	1,818	+210.367%
2025-12-31	11.2000	11.5000	11.2000	11.5000	-17.857%	2	1,816	+105.652%
2025-12-17	14.0500	14.1000	14.0000	14.0000	+6.141%	30	1,816	+68.929%
2025-12-09	13.1900	13.1900	13.1900	13.1900	+10.377%	1	1,838	+79.303%
2025-12-08	12.0000	12.0000	11.9500	11.9500	-4.781%	3	1,838	+97.908%
2025-12-05	13.0000	13.0000	12.5500	12.5500	-16.611%	11	1,841	+88.446%
2025-12-03	15.0500	15.0500	15.0500	15.0500	+1.007%	8	1,841	+57.143%
2025-12-02	15.4500	15.4500	14.9000	14.9000	-19.241%	21	1,841	+58.725%
2025-11-21	18.9000	18.9000	18.4500	18.4500	-0.270%	6	1,820	+28.184%
2025-11-20	18.6000	18.6000	18.5000	18.5000	+10.514%	2	1,820	+27.838%
2025-11-18	16.7400	16.7400	16.7400	16.7400	-1.529%	1	1,820	+41.278%
2025-11-17	17.0000	17.0000	17.0000	17.0000	+24.360%	500	1,820	+39.118%
2025-11-12	13.6700	13.6700	13.6700	13.6700	-1.300%	1	1,820	+73.007%
2025-11-06	13.8500	13.8500	13.8500	13.8500	-13.003%	1	1,819	+70.758%
2025-10-31	16.0000	16.0200	14.5000	15.9200	+3.578%	1,503	1,818	+48.555%
2025-10-30	15.3700	15.3700	15.3700	15.3700	+11.458%	1	455	+53.871%
2025-10-27	13.5800	13.7900	13.5800	13.7900	-16.677%	3	455	+71.501%
2025-10-21	16.5500	16.5500	16.5500	16.5500	+1.223%	3	455	+42.900%
2025-10-17	16.3500	16.3500	16.3500	16.3500	+10.473%	1	452	+44.648%
2025-10-10	13.0000	14.8000	13.0000	14.8000	+16.078%	29	451	+59.797%
2025-10-09	12.6000	12.7500	12.6000	12.7500	+13.839%	123	440	+85.490%
2025-10-07	11.2500	11.2500	11.2000	11.2000	+5.660%	6	440	+111.161%
2025-10-06	10.6000	10.6000	10.6000	10.6000	+2.713%	1	440	+123.113%
2025-10-03	10.3200	10.3200	10.3200	10.3200	+6.612%	1	441	+129.167%
2025-10-02	9.6800	9.6800	9.6800	9.6800	-29.702%	1	441	+144.318%
2025-09-23	11.7000	13.7700	11.7000	13.7700	+30.521%	38	441	+71.750%
2025-09-22	10.4400	10.5500	10.4400	10.5500	-5.804%	18	442	+124.171%
2025-09-19	11.1000	11.2000	11.1000	11.2000	+1.818%	676	452	+111.161%
2025-09-18	11.2300	11.2300	11.0000	11.0000	-5.822%	676	979	+115.000%
2025-09-17	11.4600	12.1800	11.4500	11.6800	-25.367%	90	1,653	+102.483%
2025-09-15	15.6500	15.6500	15.6500	15.6500	-6.567%	1	1,675	+51.118%
2025-09-11	16.6500	16.8000	16.6000	16.7500	-4.830%	8	1,676	+41.194%
2025-09-10	17.6000	17.6000	17.6000	17.6000	+0.571%	1	1,669	+34.375%
2025-09-09	17.5000	17.5000	17.5000	17.5000	+14.155%	30	1,668	+35.143%
2025-09-08	15.3300	15.3300	15.3300	15.3300	-25.942%	1	1,638	+54.273%
2025-09-05	20.8200	20.8200	20.7000	20.7000	-5.695%	3	1,638	+14.251%
2025-09-04	22.3100	22.3100	21.9500	21.9500	-6.596%	13	1,637	+7.745%
2025-08-29	23.5000	23.5000	23.5000	23.5000	-4.935%	1	1,625	+0.638%
2025-08-26	24.7200	24.7200	24.7200	24.7200	-11.398%	1	1,626	-4.328%
2025-08-20	27.6500	27.9000	27.6000	27.9000	+3.333%	10	1,626	-15.233%
2025-08-19	27.0500	27.0500	27.0000	27.0000	-4.594%	23	1,621	-12.407%
2025-08-06	28.4300	28.4300	28.3000	28.3000	-1.736%	2	1,620	-16.431%
2025-08-05	28.8500	28.8500	28.7500	28.8000	+3.411%	9	1,620	-17.882%
2025-08-04	28.0000	28.0000	27.8500	27.8500	-3.130%	2	1,615	-15.081%
2025-07-30	28.7500	28.7500	28.7500	28.7500	+16.633%	1	1,615	-17.739%
2025-07-23	24.6500	24.6500	24.6500	24.6500	-11.427%	1	1,615	-4.057%
2025-07-17	28.0800	28.0800	27.8300	27.8300	-2.862%	1,351	1,615	-15.020%
2025-07-16	28.1000	28.6500	28.1000	28.6500	+14.830%	2	264	-17.452%
2025-07-15	24.9500	24.9500	24.9500	24.9500	-19.775%	1	263	-5.210%
2025-05-22	31.1000	31.1000	31.1000	31.1000	+13.173%	1	264	-23.955%
2025-05-12	27.4800	27.4800	27.4800	27.4800	-24.815%	1	263	-13.937%
2025-04-07	35.2000	36.5500	35.1900	36.5500	+1.023%	288	264	-35.294%
2025-04-04	36.1800	36.1800	36.1800	36.1800	+26.063%	2	314	-34.632%
2025-04-02	28.7000	28.7000	28.7000	28.7000	+4.516%	1	315	-17.596%
2025-03-28	27.4600	27.4600	27.4600	27.4600	+5.615%	2	314	-13.875%
2025-03-25	26.0000	26.0000	26.0000	26.0000	-2.402%	1	315	-9.038%
2025-03-24	26.5000	26.7000	26.5000	26.6400	+9.225%	22	316	-11.224%
2025-03-18	24.3900	24.3900	24.3900	24.3900	-1.255%	1	327	-3.034%
2025-03-17	24.5500	24.7000	24.5500	24.7000	-10.830%	21	326	-4.251%
2025-03-13	27.7000	27.7000	27.7000	27.7000	-9.977%	2	326	-14.621%
2025-03-04	30.7700	30.7700	30.7700	30.7700	+3.082%	2	326	-23.139%
2025-02-26	29.8500	29.8500	29.8500	29.8500	+2.789%	1	326	-20.771%
2025-02-24	29.0400	29.0400	29.0400	29.0400	+3.677%	20	326	-18.561%
2025-02-21	28.3900	28.3900	28.0100	28.0100	-1.823%	42	326	-15.566%
2025-02-18	29.8800	29.8800	28.5300	28.5300	-2.462%	2	326	-17.105%
2025-01-27	29.4000	29.4000	29.2500	29.2500	-8.508%	4	326	-19.145%
2025-01-06	31.9700	31.9700	31.9700	31.9700	+1.331%	1	324	-26.024%
2024-12-31	31.5500	31.5500	31.5500	31.5500	+9.359%	1	324	-25.040%
2024-12-18	28.8500	28.8500	28.8500	28.8500	-0.688%	20	324	-18.024%
2024-12-12	29.0500	29.0500	29.0500	29.0500	+4.496%	135	304	-18.589%
2024-12-09	27.8000	27.8000	27.8000	27.8000	-17.532%	20	169	-14.928%
2024-11-25	34.0000	34.0000	33.6000	33.7100	+6.341%	12	149	-29.843%
2024-11-18	31.7000	31.7000	31.7000	31.7000	-1.277%	2	154	-25.394%
2024-11-12	32.1100	32.1100	32.1100	32.1100	+5.974%	1	154	-26.347%
2024-11-11	30.8000	30.8000	30.3000	30.3000	+1.678%	30	153	-21.947%
2024-10-25	29.6500	29.8000	29.3300	29.8000	-2.614%	84	153	-20.638%
2024-10-24	30.6000	30.6000	30.6000	30.6000	+6.620%	1	153	-22.712%
2024-10-21	28.7000	28.7000	28.7000	28.7000	+5.787%	20	153	-17.596%
2024-10-15	27.1300	27.1300	27.1300	27.1300	+8.433%	3	133	-12.827%
2024-10-09	25.0500	25.0500	25.0200	25.0200	+4.250%	44	133	-5.476%
2024-10-08	24.0000	24.0000	24.0000	24.0000	+6.667%	2	89	-1.458%
2024-10-03	22.5000	22.5000	22.5000	22.5000	+2.273%	1	88	+5.111%
2024-10-02	22.0000	22.0000	22.0000	22.0000	-4.348%	1	88	+7.500%
2024-10-01	23.0000	23.0000	23.0000	23.0000	-4.167%	1	88	+2.826%
2024-09-30	21.6300	24.1100	21.5900	24.0000	-0.042%	62	88	-1.458%
2024-09-26	25.0100	25.0100	24.0100	24.0100	-20.100%	72	102	-1.499%
2024-09-23	30.0500	30.0500	30.0500	30.0500	0.000%	30	30	-21.298%