Dark

BIDU20270115P75
BIDU Jan 15 2027 75.00 Put (BIDU270115P00075000)
option OPRA

EOD

Sep 25, 2026

2.62-4.727%(-0.13)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	2.6800	2.7500	2.6200	2.6200	-4.727%	45	1,676	0.000%
2026-09-24	2.7500	3.0000	2.7500	2.7500	+11.789%	14	1,674	-4.727%
2026-09-23	2.5400	2.5400	2.4500	2.4600	+20.000%	16	1,662	+6.504%
2026-09-22	2.0500	2.0500	2.0500	2.0500	-4.651%	1	1,662	+27.805%
2026-09-21	2.3900	2.3900	2.1500	2.1500	-16.016%	9	1,662	+21.860%
2026-09-18	2.5300	2.5800	2.5300	2.5600	-2.290%	29	1,662	+2.344%
2026-09-17	2.6400	2.7400	2.6200	2.6200	-7.420%	31	1,687	0.000%
2026-09-16	2.8300	2.8300	2.8300	2.8300	+10.980%	10	1,687	-7.420%
2026-09-15	2.5500	2.5500	2.5500	2.5500	+10.390%	4	1,677	+2.745%
2026-09-14	2.4800	2.4800	2.3100	2.3100	-4.545%	43	1,677	+13.420%
2026-09-11	2.4200	2.4200	2.4200	2.4200	-6.564%	14	1,642	+8.264%
2026-09-10	2.8500	2.8500	2.5900	2.5900	+15.111%	41	1,628	+1.158%
2026-09-09	2.2500	2.2500	2.2500	2.2500	-11.765%	2	1,588	+16.444%
2026-09-08	2.5200	2.6700	2.4000	2.5500	+57.407%	24	1,588	+2.745%
2026-09-04	1.6100	1.6400	1.6100	1.6200	-35.200%	146	1,511	+61.728%
2026-09-03	2.5000	2.5000	2.5000	2.5000	+16.279%	1	1,511	+4.800%
2026-09-02	2.1500	2.1500	2.0400	2.1500	0.000%	13	1,510	+21.860%
2026-08-28	2.1500	2.1500	2.1500	2.1500	-18.251%	10	1,508	+21.860%
2026-08-26	2.7100	2.7100	2.6300	2.6300	-7.394%	71	1,508	-0.380%
2026-08-25	2.8200	2.8700	2.7700	2.8400	+9.231%	111	1,444	-7.746%
2026-08-24	2.4800	2.6000	2.4800	2.6000	+5.263%	4	1,340	+0.769%
2026-08-21	2.6000	2.6200	2.4700	2.4700	-12.411%	4	1,342	+6.073%
2026-08-19	3.0000	3.0000	2.8200	2.8200	-17.544%	29	1,342	-7.092%
2026-08-18	1.9500	3.6000	1.9500	3.4200	+69.307%	68	1,341	-23.392%
2026-08-12	2.0300	2.0300	1.9600	2.0200	+18.824%	8	1,307	+29.703%
2026-08-10	1.7000	1.7000	1.7000	1.7000	-10.526%	3	1,308	+54.118%
2026-08-06	1.9000	1.9000	1.9000	1.9000	+7.345%	3	1,308	+37.895%
2026-08-05	1.8400	1.8400	1.7300	1.7700	-6.349%	20	1,308	+48.023%
2026-08-04	1.8800	1.8900	1.8800	1.8900	-32.500%	6	1,311	+38.624%
2026-07-24	2.7200	2.8100	2.7200	2.8000	+3.704%	12	1,311	-6.429%
2026-07-22	2.7100	2.7500	2.7000	2.7000	-3.915%	6	1,314	-2.963%
2026-07-21	2.6900	2.8100	2.6900	2.8100	-3.436%	4	1,316	-6.762%
2026-07-17	2.8400	2.9100	2.8400	2.9100	+21.250%	4	1,315	-9.966%
2026-07-16	2.4000	2.4000	2.4000	2.4000	-22.581%	4	1,315	+9.167%
2026-07-14	3.1000	3.1000	3.1000	3.1000	+7.266%	2	1,315	-15.484%
2026-06-29	2.8900	2.8900	2.8900	2.8900	+1.049%	2	1,315	-9.343%
2026-06-22	2.8500	2.8600	2.8500	2.8600	+15.323%	10	1,315	-8.392%
2026-06-05	2.4000	2.4800	2.4000	2.4800	+22.772%	16	1,315	+5.645%
2026-06-01	2.0000	2.0200	2.0000	2.0200	-12.554%	4	1,311	+29.703%
2026-04-22	2.3100	2.3100	2.3100	2.3100	-28.923%	1	1,309	+13.420%
2026-04-09	3.2500	3.2500	3.2500	3.2500	-13.333%	1	1,309	-19.385%
2026-03-27	3.7500	3.7500	3.7500	3.7500	+13.636%	10	1,309	-30.133%
2026-03-20	3.0000	3.3000	3.0000	3.3000	+13.402%	12	1,309	-20.606%
2026-03-12	2.9100	2.9100	2.9100	2.9100	+2.827%	1	1,309	-9.966%
2026-03-09	2.8300	2.8300	2.8300	2.8300	-9.295%	1	1,308	-7.420%
2026-03-05	3.1200	3.1200	3.1200	3.1200	+100.000%	1	1,309	-16.026%
2026-01-21	1.5600	1.5600	1.5600	1.5600	-13.333%	1	1,308	+67.949%
2026-01-12	1.8000	1.8000	1.8000	1.8000	0.000%	1	1,308	+45.556%
2026-01-05	1.8700	1.9100	1.8000	1.8000	-17.051%	35	1,304	+45.556%
2026-01-02	1.9100	2.1700	1.9000	2.1700	-11.066%	19	1,304	+20.737%
2025-12-09	2.4400	2.4400	2.4400	2.4400	-8.614%	1	1,319	+7.377%
2025-12-05	2.8200	2.8200	2.6700	2.6700	-25.627%	3	1,320	-1.873%
2025-12-01	3.5900	3.5900	3.5900	3.5900	+12.188%	2	1,319	-27.019%
2025-11-10	3.2000	3.2000	3.2000	3.2000	-21.569%	5	1,319	-18.125%
2025-10-10	4.0900	4.0900	3.5500	4.0800	+41.667%	146	1,314	-35.784%
2025-10-09	2.8800	2.8800	2.8800	2.8800	+22.553%	5	1,430	-9.028%
2025-10-07	2.3100	2.3500	2.3100	2.3500	+6.818%	10	1,445	+11.489%
2025-10-03	2.2000	2.2000	2.2000	2.2000	-7.950%	18	1,445	+19.091%
2025-10-02	1.3600	2.3900	1.3600	2.3900	-9.811%	32	1,445	+9.623%
2025-10-01	2.5900	2.6500	2.5700	2.6500	+26,400.000%	25	1,476	-1.132%
2025-09-30	2.5700	2.5700	0.0100	0.0100	-99.618%	3	1,476	+26,100.000%
2025-09-29	2.6200	2.6200	2.6200	2.6200	-2.963%	2	1,479	0.000%
2025-09-26	3.4500	3.4500	1.8600	2.7000	+0.746%	18	1,479	-2.963%
2025-09-25	2.9000	3.5500	2.3800	2.6800	+3.077%	689	1,462	-2.239%
2025-09-24	2.5900	2.8800	2.1800	2.6000	+10.638%	139	1,243	+0.769%
2025-09-23	2.3500	2.3500	2.3500	2.3500	+1.732%	1	1,313	+11.489%
2025-09-22	2.3300	2.3300	2.2700	2.3100	-11.154%	4	1,312	+13.420%
2025-09-19	2.2600	2.6000	2.1900	2.6000	-4.059%	9	1,313	+0.769%
2025-09-18	2.7100	2.8100	2.6900	2.7100	+6.693%	102	1,317	-3.321%
2025-09-17	2.5600	2.7900	2.5000	2.5400	-23.030%	212	1,368	+3.150%
2025-09-16	3.3000	3.3000	3.3000	3.3000	-6.516%	10	1,486	-20.606%
2025-09-15	3.5500	3.5500	3.5300	3.5300	-1.671%	35	1,486	-25.779%
2025-09-12	3.7700	3.7700	3.5800	3.5900	-6.995%	3	1,486	-27.019%
2025-09-11	3.8400	4.1500	3.8400	3.8600	+19.505%	22	1,484	-32.124%
2025-09-09	3.2300	3.2300	3.2300	3.2300	-25.917%	5	1,484	-18.885%
2025-09-08	4.3000	4.3600	4.2900	4.3600	-11.741%	6	1,489	-39.908%
2025-09-05	4.9500	4.9500	4.9400	4.9400	-7.664%	100	1,489	-46.964%
2025-09-04	5.4000	5.4000	5.3500	5.3500	-2.372%	100	1,500	-51.028%
2025-09-03	5.4700	5.4800	5.4700	5.4800	-3.860%	20	1,475	-52.190%
2025-08-29	5.7000	5.7000	5.7000	5.7000	-7.015%	3	1,458	-54.035%
2025-08-25	6.1300	6.1300	6.1300	6.1300	-6.980%	4	1,458	-57.259%
2025-08-22	6.5900	6.5900	6.5900	6.5900	-8.472%	1	1,458	-60.243%
2025-08-21	7.2000	7.2000	7.2000	7.2000	-2.307%	200	1,459	-63.611%
2025-08-20	7.2700	7.8800	7.1500	7.3700	+9.185%	202	1,268	-64.450%
2025-08-18	7.0000	7.2400	6.7500	6.7500	-4.255%	418	1,197	-61.185%
2025-08-15	7.0500	7.0500	7.0500	7.0500	-2.759%	1	1,054	-62.837%
2025-08-14	7.0700	7.2500	7.0700	7.2500	+7.887%	17	1,054	-63.862%
2025-08-13	6.8000	6.8000	6.7200	6.7200	-10.993%	4	1,052	-61.012%
2025-08-12	7.5500	7.5500	7.5500	7.5500	-9.036%	1	1,052	-65.298%
2025-08-11	8.3000	8.3000	8.3000	8.3000	+4.403%	1	1,053	-68.434%
2025-08-05	7.9500	7.9500	7.9500	7.9500	-1.852%	1	1,052	-67.044%
2025-07-30	8.1000	8.1000	8.1000	8.1000	+12.813%	2	1,053	-67.654%
2025-07-24	7.1800	7.1800	7.1800	7.1800	+3.309%	1	1,055	-63.510%
2025-07-23	6.9500	6.9500	6.9500	6.9500	+1.757%	4	1,055	-62.302%
2025-07-22	6.8500	6.8800	6.7000	6.8300	-8.322%	56	1,059	-61.640%
2025-07-21	7.4500	7.4500	7.4500	7.4500	-8.025%	2	1,065	-64.832%
2025-07-18	7.6200	8.1000	7.4800	8.1000	+1.887%	106	1,064	-67.654%
2025-07-17	7.8500	8.3500	7.8500	7.9500	-2.214%	56	1,024	-67.044%
2025-07-16	7.0000	8.1300	7.0000	8.1300	+24.122%	18	1,025	-67.774%
2025-07-15	6.6000	6.6300	6.5500	6.5500	-20.798%	6	1,010	-60.000%
2025-07-14	8.2500	8.3000	8.0000	8.2700	-0.361%	494	1,007	-68.319%
2025-07-02	8.4800	8.4900	8.1800	8.3000	-0.836%	17	723	-68.434%
2025-06-30	8.8000	8.8000	8.3500	8.3700	+2.952%	13	712	-68.698%
2025-06-26	8.1300	8.1300	8.1300	8.1300	-0.854%	3	699	-67.774%
2025-06-25	8.2000	8.2000	8.2000	8.2000	-0.966%	1	696	-68.049%
2025-06-24	8.7300	8.7300	8.2800	8.2800	-8.000%	5	695	-68.357%
2025-06-23	9.1000	9.1000	8.9000	9.0000	-0.772%	24	693	-70.889%
2025-06-18	9.0700	9.0700	9.0700	9.0700	+7.976%	4	665	-71.114%
2025-06-16	8.4000	8.4000	8.4000	8.4000	0.000%	30	665	-68.810%
2025-06-12	8.4000	8.4000	8.4000	8.4000	+1.205%	1	635	-68.810%
2025-06-10	8.3000	8.3000	8.3000	8.3000	-14.872%	1	635	-68.434%
2025-06-03	9.7500	9.7500	9.7500	9.7500	+12.069%	5	636	-73.128%
2025-05-21	8.7000	8.7000	8.7000	8.7000	+3.571%	2	636	-69.885%
2025-05-12	8.6500	8.6500	8.4000	8.4000	-8.696%	51	636	-68.810%
2025-05-08	9.2000	9.2000	9.2000	9.2000	+2.450%	1	687	-71.522%
2025-05-02	8.9800	8.9800	8.9800	8.9800	-0.773%	4	686	-70.824%
2025-04-25	9.0500	9.0500	9.0500	9.0500	-19.196%	2	686	-71.050%
2025-04-16	11.2000	11.2000	11.2000	11.2000	-11.811%	1	687	-76.607%
2025-04-09	15.8700	15.8700	12.7000	12.7000	-16.337%	109	688	-79.370%
2025-04-08	13.5700	15.2100	13.5700	15.1800	+9.209%	6	640	-82.740%
2025-04-04	12.0000	13.9000	12.0000	13.9000	+39.000%	14	642	-81.151%
2025-04-03	10.0000	10.0000	10.0000	10.0000	+5.820%	1	645	-73.800%
2025-04-02	9.5100	9.5100	9.4500	9.4500	+1.395%	2	645	-72.275%
2025-04-01	9.3400	9.3400	9.3200	9.3200	-0.956%	2	645	-71.888%
2025-03-31	9.4600	9.4600	9.4100	9.4100	+5.140%	2	645	-72.157%
2025-03-28	8.7800	9.0000	8.7800	8.9500	+7.831%	16	645	-70.726%
2025-03-26	8.3000	8.3000	8.3000	8.3000	-1.775%	1	646	-68.434%
2025-03-25	8.4500	8.4600	8.4500	8.4500	-1.744%	3	647	-68.994%
2025-03-24	8.5000	8.6600	8.5000	8.6000	-4.125%	13	647	-69.535%
2025-03-21	9.0300	9.0300	8.9700	8.9700	-3.132%	8	642	-70.792%
2025-03-20	9.2100	9.4200	9.2100	9.2600	+6.437%	21	643	-71.706%
2025-03-19	8.8000	8.8000	8.7000	8.7000	+8.750%	4	638	-69.885%
2025-03-17	8.4000	8.4500	8.0000	8.0000	-15.344%	3	636	-67.250%
2025-03-13	9.0800	9.5200	9.0800	9.4500	-4.738%	10	634	-72.275%
2025-03-12	10.1000	10.1000	9.9200	9.9200	+1.744%	4	634	-73.589%
2025-03-10	9.8000	9.8000	9.7500	9.7500	+3.834%	3	632	-73.128%
2025-03-07	9.4500	9.4500	9.3900	9.3900	-4.184%	4	633	-72.098%
2025-03-06	9.5400	9.9800	9.5400	9.8000	+0.513%	102	633	-73.265%
2025-03-05	9.9300	10.0500	9.7500	9.7500	-9.806%	22	662	-73.128%
2025-03-04	10.8800	10.9000	10.6900	10.8100	-4.336%	41	658	-75.763%
2025-02-28	11.3500	11.3500	11.3000	11.3000	+9.709%	8	638	-76.814%
2025-02-27	10.4000	10.4000	10.3000	10.3000	+0.980%	60	637	-74.563%
2025-02-26	10.1200	10.2000	10.1200	10.2000	-5.991%	45	627	-74.314%
2025-02-24	10.8500	10.8500	10.8500	10.8500	+10.714%	8	596	-75.853%
2025-02-21	9.8000	9.9000	9.7000	9.8000	-2.970%	8	588	-73.265%
2025-02-20	10.4600	10.4600	10.1000	10.1000	-1.942%	4	588	-74.059%
2025-02-19	10.3000	10.3000	10.3000	10.3000	+3.000%	1	585	-74.563%
2025-02-18	10.0000	10.2500	10.0000	10.0000	-2.057%	26	585	-73.800%
2025-02-06	10.2100	10.2100	10.2100	10.2100	+1.089%	1	574	-74.339%
2025-02-05	10.1000	10.1000	10.1000	10.1000	+11.602%	1	574	-74.059%
2025-01-31	9.0500	9.0500	9.0500	9.0500	-6.797%	4	574	-71.050%
2025-01-27	9.8000	9.8000	9.7100	9.7100	-5.268%	2	572	-73.018%
2025-01-24	10.7000	10.7000	10.2500	10.2500	-13.502%	6	572	-74.439%
2025-01-16	11.8500	11.8500	11.8500	11.8500	+0.851%	5	571	-77.890%
2025-01-15	11.8900	11.8900	11.7500	11.7500	-2.893%	2	571	-77.702%
2025-01-14	12.1000	12.1000	12.1000	12.1000	-4.724%	2	572	-78.347%
2025-01-10	12.4000	12.7000	12.4000	12.7000	+15.455%	8	572	-79.370%
2025-01-07	11.0000	11.0000	11.0000	11.0000	-2.222%	10	570	-76.182%
2025-01-02	11.1300	11.2500	11.1300	11.2500	+2.087%	2	560	-76.711%
2024-12-31	11.0200	11.0200	11.0200	11.0200	+6.887%	1	559	-76.225%
2024-12-19	10.8500	10.8500	10.3100	10.3100	+4.670%	2	559	-74.588%
2024-12-09	9.8000	9.8500	9.8000	9.8500	-12.444%	4	558	-73.401%
2024-12-04	11.2500	11.2500	11.2500	11.2500	-15.222%	1	561	-76.711%
2024-11-22	13.2700	13.2700	13.2700	13.2700	+4.406%	20	560	-80.256%
2024-11-21	12.3300	12.7100	12.3300	12.7100	+14.093%	27	546	-79.386%
2024-11-19	11.2000	11.2000	11.1400	11.1400	-3.215%	3	546	-76.481%
2024-11-15	11.5100	11.5100	11.5100	11.5100	-0.433%	52	544	-77.237%
2024-11-14	11.5700	11.5700	11.5600	11.5600	+0.961%	41	518	-77.336%
2024-11-12	11.4500	11.4500	11.4500	11.4500	+8.737%	3	478	-77.118%
2024-11-11	9.7500	10.5300	9.7500	10.5300	-0.567%	11	481	-75.119%
2024-11-08	11.1800	11.1900	10.5600	10.5900	+8.839%	170	490	-75.260%
2024-11-07	9.4200	10.0200	8.9300	9.7300	-2.797%	753	545	-73.073%
2024-11-06	10.4400	10.4400	10.0100	10.0100	-0.596%	2	188	-73.826%
2024-11-01	10.1500	10.1500	10.0700	10.0700	+3.922%	4	186	-73.982%
2024-10-29	9.5000	9.6900	9.5000	9.6900	+0.832%	7	185	-72.962%
2024-10-28	9.6700	9.6800	9.6100	9.6100	-7.418%	15	190	-72.737%
2024-10-25	10.2000	10.4500	10.2000	10.3800	-3.889%	50	175	-74.759%
2024-10-24	10.2200	10.8000	10.2200	10.8000	+12.150%	2	150	-75.741%
2024-10-17	9.6300	9.6300	9.6300	9.6300	+1.368%	1	149	-72.793%
2024-10-15	9.5000	9.5000	9.5000	9.5000	+9.573%	2	148	-72.421%
2024-10-14	8.6700	8.6700	8.6700	8.6700	+14.079%	10	146	-69.781%
2024-10-07	7.6000	7.6000	7.6000	7.6000	-4.403%	130	136	-65.526%
2024-10-03	7.9500	7.9500	7.9500	7.9500	+4.605%	1	8	-67.044%
2024-10-02	7.6000	7.6000	7.6000	7.6000	-2.564%	1	7	-65.526%
2024-10-01	8.0000	8.0000	7.8000	7.8000	-18.750%	5	6	-66.410%
2024-09-24	9.6000	9.6000	9.6000	9.6000	0.000%	1	1	-72.708%