Dark

BIDU20270115P70
BIDU Jan 15 2027 70.00 Put (BIDU270115P00070000)
option OPRA

EOD

Sep 29, 2026

1.70+8.974%(+0.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.7000	1.7000	1.7000	1.7000	+8.974%	1	1,628	0.000%
2026-09-28	1.5600	1.5600	1.5600	1.5600	+0.645%	1	1,627	+8.974%
2026-09-25	1.5500	1.5500	1.5500	1.5500	-13.889%	2	1,628	+9.677%
2026-09-24	1.8000	1.8000	1.8000	1.8000	+55.172%	1	1,626	-5.556%
2026-09-22	1.2200	1.2200	1.1600	1.1600	-7.200%	3	1,626	+46.552%
2026-09-21	1.2500	1.2500	1.2500	1.2500	-21.384%	2	1,625	+36.000%
2026-09-18	1.5000	1.5900	1.5000	1.5900	-0.625%	5	1,624	+6.918%
2026-09-17	1.5500	1.6000	1.5500	1.6000	-3.614%	12	1,623	+6.250%
2026-09-16	1.7800	1.8200	1.6600	1.6600	+15.278%	7	1,622	+2.410%
2026-09-11	1.4600	1.4600	1.4400	1.4400	-11.111%	5	1,626	+18.056%
2026-09-10	1.6000	1.6200	1.6000	1.6200	+5.882%	5	1,626	+4.938%
2026-09-08	1.6000	1.6000	1.5100	1.5300	+66.304%	281	1,622	+11.111%
2026-09-04	0.9900	0.9900	0.9200	0.9200	-25.203%	11	1,485	+84.783%
2026-09-03	1.2300	1.2300	1.2300	1.2300	-3.150%	10	1,485	+38.211%
2026-09-02	1.2800	1.3000	1.2600	1.2700	+4.098%	8	1,475	+33.858%
2026-09-01	1.4000	1.4000	1.2200	1.2200	-8.271%	56	1,476	+39.344%
2026-08-27	1.3300	1.3300	1.3300	1.3300	-20.833%	1	1,527	+27.820%
2026-08-26	1.6800	1.6800	1.6800	1.6800	-1.754%	5	1,528	+1.190%
2026-08-25	1.7100	1.7100	1.7100	1.7100	-2.286%	30	1,528	-0.585%
2026-08-24	1.7500	1.7500	1.7000	1.7500	+6.707%	9	1,498	-2.857%
2026-08-20	1.7500	1.7500	1.6400	1.6400	-8.889%	2	1,495	+3.659%
2026-08-19	2.0000	2.0000	1.7900	1.8000	-19.643%	4	1,493	-5.556%
2026-08-18	1.4500	2.3600	1.4500	2.2400	+103.636%	130	1,491	-24.107%
2026-08-17	1.1400	1.1400	1.1000	1.1000	-16.031%	4	1,430	+54.545%
2026-08-13	1.3100	1.3100	1.3100	1.3100	+3.150%	10	1,427	+29.771%
2026-08-06	1.2500	1.2700	1.2500	1.2700	+3.252%	5	1,417	+33.858%
2026-08-04	1.2800	1.3000	1.2300	1.2300	-12.143%	6	1,417	+38.211%
2026-07-31	1.4000	1.4000	1.4000	1.4000	-30.000%	2	1,417	+21.429%
2026-07-30	2.0000	2.0000	2.0000	2.0000	+21.212%	9	1,417	-15.000%
2026-07-29	1.9600	1.9600	1.6500	1.6500	-14.948%	12	1,426	+3.030%
2026-07-27	1.9400	1.9400	1.9400	1.9400	-0.513%	35	1,437	-12.371%
2026-07-23	1.9500	1.9500	1.9500	1.9500	+6.557%	10	1,437	-12.821%
2026-07-20	1.8600	1.9400	1.8300	1.8300	+7.647%	12	1,447	-7.104%
2026-07-13	1.7000	1.7000	1.7000	1.7000	+12.583%	3	1,450	0.000%
2026-07-08	1.5100	1.5100	1.5100	1.5100	-22.959%	1	1,450	+12.583%
2026-07-06	1.9600	1.9600	1.9600	1.9600	-6.667%	2	1,450	-13.265%
2026-07-02	2.1000	2.1000	2.1000	2.1000	-28.082%	1	1,448	-19.048%
2026-06-26	2.9200	2.9200	2.9200	2.9200	+26.957%	10	1,448	-41.781%
2026-06-23	2.3000	2.3000	2.3000	2.3000	+7.477%	10	1,458	-26.087%
2026-06-16	2.1400	2.1400	2.1400	2.1400	+3.382%	3	1,468	-20.561%
2026-06-11	2.0500	2.1500	2.0500	2.0700	+8.377%	48	1,468	-17.874%
2026-06-08	1.9100	1.9100	1.9100	1.9100	+17.901%	1	1,468	-10.995%
2026-06-05	1.6200	1.6200	1.6200	1.6200	+8.725%	2	1,468	+4.938%
2026-06-01	1.4900	1.4900	1.4900	1.4900	+24.167%	1	1,468	+14.094%
2026-05-28	1.2000	1.2000	1.2000	1.2000	-14.286%	2	1,468	+41.667%
2026-05-26	1.4000	1.4000	1.4000	1.4000	+25.000%	2	1,470	+21.429%
2026-05-14	1.1200	1.1200	1.1200	1.1200	-1.754%	1	1,470	+51.786%
2026-05-13	1.1400	1.1400	1.1400	1.1400	+4.587%	1	1,470	+49.123%
2026-05-08	1.0900	1.0900	1.0900	1.0900	-35.119%	2	1,470	+55.963%
2026-04-17	1.6800	1.6800	1.6800	1.6800	-39.568%	1	1,470	+1.190%
2026-04-09	2.7600	2.7800	2.7600	2.7800	+2.583%	2	1,470	-38.849%
2026-04-07	2.6900	2.7100	2.6900	2.7100	-6.552%	2	1,471	-37.269%
2026-03-30	2.9200	2.9800	2.9000	2.9000	+20.833%	5	1,472	-41.379%
2026-03-24	2.4000	2.4000	2.4000	2.4000	+21.212%	2	1,474	-29.167%
2026-03-16	1.9800	1.9800	1.9800	1.9800	-11.211%	3	1,475	-14.141%
2026-03-06	2.2300	2.2300	2.2300	2.2300	+22.527%	1	1,475	-23.767%
2026-02-27	2.2100	2.2100	1.8200	1.8200	+1.111%	2	1,476	-6.593%
2026-02-26	2.1700	2.1700	1.7200	1.8000	-10.000%	3	1,477	-5.556%
2026-02-25	2.0000	2.0000	2.0000	2.0000	+56.250%	1	1,478	-15.000%
2026-02-11	1.4300	1.4300	1.2800	1.2800	-11.724%	2	1,478	+32.813%
2026-02-06	1.4500	1.4500	1.4500	1.4500	+33.028%	1	1,479	+17.241%
2026-01-23	1.0900	1.0900	1.0900	1.0900	-18.045%	1	1,480	+55.963%
2026-01-05	1.4700	1.4700	1.3300	1.3300	-4.317%	36	1,480	+27.820%
2026-01-02	1.3900	1.3900	1.3900	1.3900	-45.490%	3	1,481	+22.302%
2025-12-23	2.5500	2.5500	2.5500	2.5500	+21.429%	2	1,478	-33.333%
2025-12-19	2.1000	2.1000	2.1000	2.1000	-12.500%	2	1,480	-19.048%
2025-12-18	2.4000	2.4000	2.4000	2.4000	-34.783%	2	1,478	-29.167%
2025-11-21	3.6800	3.6800	3.6800	3.6800	-2.646%	20	1,476	-53.804%
2025-11-19	4.2300	4.2300	3.7800	3.7800	+17.028%	158	1,476	-55.026%
2025-11-17	3.2300	3.2300	3.2300	3.2300	+1.254%	1	1,493	-47.368%
2025-11-14	3.1900	3.1900	3.1900	3.1900	+28.112%	10	1,492	-46.708%
2025-11-11	2.1800	2.4900	2.1800	2.4900	-8.791%	3	1,502	-31.727%
2025-11-06	2.7300	2.7300	2.7300	2.7300	-14.420%	1	1,502	-37.729%
2025-11-03	3.1900	3.1900	3.1900	3.1900	+7.407%	25	1,527	-46.708%
2025-10-30	2.9700	2.9700	2.9700	2.9700	-5.112%	10	1,527	-42.761%
2025-10-17	3.1300	3.1300	3.1300	3.1300	-7.396%	10	1,537	-45.687%
2025-10-16	3.3800	3.3800	3.3800	3.3800	+16.552%	10	1,537	-49.704%
2025-10-10	2.3000	3.0300	2.3000	2.9000	+31.818%	273	1,547	-41.379%
2025-10-09	2.2000	2.2000	2.2000	2.2000	+10.000%	1	1,384	-22.727%
2025-09-29	2.0000	2.0000	2.0000	2.0000	-6.977%	1	1,384	-15.000%
2025-09-26	2.7000	2.7000	2.1300	2.1500	+5.392%	50	1,384	-20.930%
2025-09-25	1.9600	2.2100	1.6900	2.0400	0.000%	389	1,334	-16.667%
2025-09-24	2.1200	2.1700	2.0200	2.0400	-10.917%	10	1,025	-16.667%
2025-09-23	2.1200	2.3900	2.1200	2.2900	+21.809%	151	1,025	-25.764%
2025-09-19	2.1600	2.2000	1.8800	1.8800	-6.000%	7	918	-9.574%
2025-09-18	2.2200	2.2200	2.0000	2.0000	+6.952%	6	918	-15.000%
2025-09-17	1.9500	2.1000	1.8100	1.8700	-22.727%	89	919	-9.091%
2025-09-16	2.5400	2.5400	2.4200	2.4200	-6.202%	104	921	-29.752%
2025-09-12	3.3300	3.3300	2.5800	2.5800	-15.410%	2	924	-34.109%
2025-09-10	2.9800	3.1900	2.9800	3.0500	-3.175%	22	925	-44.262%
2025-09-09	2.2000	3.1500	2.2000	3.1500	-2.174%	6	923	-46.032%
2025-09-08	3.2200	3.2200	3.2200	3.2200	-24.590%	16	928	-47.205%
2025-09-02	4.9200	4.9200	4.2400	4.2700	-0.466%	9	928	-60.187%
2025-08-29	4.2900	4.2900	4.2900	4.2900	-14.200%	1	923	-60.373%
2025-08-27	5.0000	5.0000	5.0000	5.0000	+6.383%	1	923	-66.000%
2025-08-25	4.7000	4.7000	4.7000	4.7000	-18.261%	2	923	-63.830%
2025-08-22	5.7500	5.7500	5.7500	5.7500	-0.862%	3	923	-70.435%
2025-08-21	5.5800	6.1400	5.5400	5.8000	0.000%	236	923	-70.690%
2025-08-20	5.8000	5.8000	5.8000	5.8000	+7.407%	10	759	-70.690%
2025-08-18	5.4500	5.4500	5.2500	5.4000	-1.818%	6	749	-68.519%
2025-08-15	5.5000	5.5000	5.5000	5.5000	-0.901%	3	746	-69.091%
2025-08-14	5.5500	5.5500	5.5500	5.5500	+4.717%	2	749	-69.369%
2025-08-13	5.3000	5.3000	5.3000	5.3000	-26.593%	1	747	-67.925%
2025-08-11	7.2300	7.2300	7.2200	7.2200	+19.339%	5	747	-76.454%
2025-08-05	6.0300	6.0500	6.0300	6.0500	-4.724%	10	747	-71.901%
2025-08-01	6.5000	6.5000	6.2900	6.3500	+13.393%	9	752	-73.228%
2025-07-28	5.6000	5.6000	5.6000	5.6000	+2.752%	1	753	-69.643%
2025-07-24	5.5300	5.5300	5.4500	5.4500	0.000%	6	753	-68.807%
2025-07-23	5.2000	5.4500	5.0000	5.4500	+2.830%	22	753	-68.807%
2025-07-22	5.3000	5.3000	5.3000	5.3000	-7.343%	6	754	-67.925%
2025-07-21	5.8000	5.8000	5.7200	5.7200	-7.742%	2	754	-70.280%
2025-07-17	6.1800	6.4500	6.1500	6.2000	-3.125%	24	754	-72.581%
2025-07-16	6.2000	6.4000	6.2000	6.4000	+24.272%	267	746	-73.438%
2025-07-15	5.2000	5.2000	5.0500	5.1500	-13.445%	3	718	-66.990%
2025-07-10	5.9500	5.9500	5.9200	5.9500	+4.386%	72	718	-71.429%
2025-07-07	5.7000	5.7000	5.7000	5.7000	-10.938%	10	733	-70.175%
2025-07-02	6.6000	6.6000	6.3800	6.4000	-1.991%	9	743	-73.438%
2025-06-30	6.5300	6.5300	6.5300	6.5300	+0.462%	2	744	-73.966%
2025-06-27	6.6000	6.9600	6.5000	6.5000	+2.362%	110	744	-73.846%
2025-06-25	6.3500	6.3500	6.3500	6.3500	-3.053%	2	712	-73.228%
2025-06-24	6.5700	6.7400	6.5500	6.5500	-6.960%	104	712	-74.046%
2025-06-23	7.1800	7.1800	7.0000	7.0400	+7.481%	27	657	-75.852%
2025-06-09	6.6200	6.6200	6.4800	6.5500	-12.081%	17	657	-74.046%
2025-06-04	7.5000	7.5000	7.4000	7.4500	-7.453%	1,760	658	-77.181%
2025-06-02	8.2000	8.2000	7.9800	8.0500	+5.366%	750	1,752	-78.882%
2025-05-27	7.7500	7.8000	7.3500	7.6400	+3.523%	1,012	1,004	-77.749%
2025-05-21	7.4100	7.4100	7.3800	7.3800	+6.957%	70	129	-76.965%
2025-05-19	6.9000	6.9000	6.9000	6.9000	+0.145%	1	93	-75.362%
2025-05-16	6.8900	6.8900	6.8900	6.8900	-1.571%	10	94	-75.327%
2025-05-06	6.9000	7.0000	6.9000	7.0000	-9.326%	2	96	-75.714%
2025-04-23	7.7200	7.7200	7.7200	7.7200	-11.771%	2	96	-77.979%
2025-04-15	8.7500	8.7500	8.7500	8.7500	+4.167%	1	96	-80.571%
2025-04-14	8.4000	8.4000	8.4000	8.4000	-17.078%	1	96	-79.762%
2025-04-10	10.1300	10.1300	10.1300	10.1300	-3.062%	2	97	-83.218%
2025-04-09	10.4500	10.4500	10.4500	10.4500	-9.524%	7	99	-83.732%
2025-04-07	11.3200	11.5500	11.3200	11.5500	+5.963%	8	99	-85.281%
2025-04-04	9.2500	11.2900	9.2500	10.9000	+36.250%	40	101	-84.404%
2025-04-03	7.9500	8.0000	7.9500	8.0000	+5.263%	3	94	-78.750%
2025-04-02	7.6600	7.6600	7.6000	7.6000	+2.013%	2	95	-77.632%
2025-04-01	7.7000	7.7000	7.4500	7.4500	-1.455%	5	94	-77.181%
2025-03-31	7.6100	7.6100	7.5600	7.5600	+5.734%	2	91	-77.513%
2025-03-28	7.0000	7.1500	6.9500	7.1500	+4.380%	32	90	-76.224%
2025-03-25	6.8500	6.8500	6.8500	6.8500	-0.725%	1	85	-75.182%
2025-03-24	6.9800	6.9800	6.9000	6.9000	-8.000%	4	85	-75.362%
2025-03-20	7.5700	7.5700	7.5000	7.5000	+6.383%	2	85	-77.333%
2025-03-19	7.1000	7.1000	7.0000	7.0500	+4.599%	3	84	-75.887%
2025-03-17	7.3500	7.3500	6.7400	6.7400	-10.133%	3	83	-74.777%
2025-03-14	7.5000	7.5000	7.5000	7.5000	-2.216%	2	80	-77.333%
2025-03-13	7.3500	7.7200	7.3500	7.6700	-5.774%	5	76	-77.836%
2025-03-12	8.2000	8.2000	8.1000	8.1400	+4.359%	6	76	-79.115%
2025-03-11	7.8000	7.8100	7.7500	7.8000	-2.256%	6	74	-78.205%
2025-03-10	8.0000	8.1000	7.9400	7.9800	+3.906%	12	73	-78.697%
2025-03-07	7.9500	7.9500	7.6800	7.6800	-3.030%	28	68	-77.865%
2025-03-06	8.0500	8.0500	7.9200	7.9200	-0.377%	16	66	-78.535%
2025-03-05	8.2500	8.2500	7.9400	7.9500	-9.350%	7	60	-78.616%
2025-03-04	8.7500	8.8000	8.7300	8.7700	-4.674%	6	59	-80.616%
2025-02-28	9.2400	9.2500	9.2000	9.2000	+5.747%	8	57	-81.522%
2025-02-24	8.7000	8.7000	8.7000	8.7000	+8.075%	2	53	-80.460%
2025-02-21	7.3000	8.1000	7.3000	8.0500	-1.829%	12	53	-78.882%
2025-02-20	8.3000	8.3000	8.2000	8.2000	-5.202%	2	50	-79.268%
2025-02-19	8.6500	8.6500	8.6500	8.6500	+6.527%	1	49	-80.347%
2025-02-18	8.0000	8.1800	8.0000	8.1200	+12.465%	9	48	-79.064%
2025-02-14	7.2200	7.2200	7.2200	7.2200	-4.624%	4	38	-76.454%
2025-02-12	7.5700	7.5700	7.5700	7.5700	-7.117%	4	38	-77.543%
2025-02-11	8.0000	8.1500	8.0000	8.1500	-12.834%	6	42	-79.141%
2025-02-03	9.3500	9.3500	9.3500	9.3500	+29.861%	2	38	-81.818%
2025-01-31	7.2000	7.2000	7.2000	7.2000	-8.513%	4	38	-76.389%
2025-01-29	7.8700	7.8700	7.8700	7.8700	-20.102%	2	36	-78.399%
2025-01-14	9.8500	9.8500	9.8500	9.8500	+13.873%	1	36	-82.741%
2024-12-06	8.6500	8.6500	8.6500	8.6500	-1.705%	50	36	-80.347%
2024-12-05	8.3700	8.8000	8.3700	8.8000	-7.271%	26	51	-80.682%
2024-11-25	9.4900	9.4900	9.4900	9.4900	-6.040%	1	25	-82.086%
2024-11-21	10.0500	10.2500	10.0500	10.1000	+23.171%	15	26	-83.168%
2024-11-08	8.2000	8.2000	8.2000	8.2000	+0.613%	4	11	-79.268%
2024-11-01	8.1500	8.1500	8.1500	8.1500	-2.745%	4	9	-79.141%
2024-10-21	8.1000	8.3800	8.1000	8.3800	+3.075%	3	7	-79.714%
2024-10-17	8.0500	8.1300	8.0500	8.1300	+16.143%	3	6	-79.090%
2024-10-14	7.0000	7.0000	7.0000	7.0000	+9.034%	1	3	-75.714%
2024-10-08	6.3500	6.4200	6.3500	6.4200	-1.985%	2	2	-73.520%
2024-09-26	6.5800	6.5800	6.5500	6.5500	-28.022%	4	4	-74.046%
2024-09-19	8.7000	9.1000	8.7000	9.1000	0.000%	4	4	-81.319%