Dark

BIDU20270115P80
BIDU Jan 15 2027 80.00 Put (BIDU270115P00080000)
option OPRA

EOD

Aug 5, 2026

2.60-29.730%(-1.10)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.5000	2.6000	2.4500	2.6000	-29.730%	12	943	0.000%
2026-07-30	3.7000	3.7000	3.7000	3.7000	+19.355%	1	942	-29.730%
2026-07-29	3.8200	3.8200	3.1000	3.1000	-18.421%	6	941	-16.129%
2026-07-28	3.8000	3.8000	3.8000	3.8000	-0.524%	2	942	-31.579%
2026-07-27	3.8200	3.8200	3.8200	3.8200	-2.051%	35	942	-31.937%
2026-07-17	3.9000	3.9000	3.9000	3.9000	-9.302%	30	942	-33.333%
2026-07-14	4.0500	4.3000	4.0500	4.3000	+43.333%	32	972	-39.535%
2026-07-10	3.0000	3.0000	3.0000	3.0000	-15.493%	1	970	-13.333%
2026-07-07	3.5500	3.5500	3.5500	3.5500	-8.974%	2	970	-26.761%
2026-07-02	3.9000	3.9000	3.9000	3.9000	+20.743%	5	963	-33.333%
2026-07-01	3.2300	3.2300	3.2300	3.2300	-17.812%	3	963	-19.505%
2026-06-29	4.1300	4.1300	3.9300	3.9300	-18.634%	2	964	-33.842%
2026-06-26	4.8300	4.8300	4.8300	4.8300	+5.000%	1	964	-46.170%
2026-06-25	4.6000	4.6000	4.6000	4.6000	+15.000%	1	963	-43.478%
2026-06-24	4.0000	4.0000	4.0000	4.0000	-6.977%	2	962	-35.000%
2026-06-23	4.2000	4.3000	4.2000	4.3000	+4.878%	6	963	-39.535%
2026-06-22	4.1000	4.1000	4.1000	4.1000	+11.413%	5	958	-36.585%
2026-06-16	3.6800	3.6800	3.6800	3.6800	+35.294%	1	953	-29.348%
2026-06-01	2.6200	2.7200	2.5200	2.7200	+23.636%	88	952	-4.412%
2026-05-18	2.2000	2.2000	2.2000	2.2000	-7.950%	2	937	+18.182%
2026-05-15	2.3900	2.3900	2.3900	2.3900	+11.163%	2	935	+8.787%
2026-05-14	2.1500	2.1500	2.1500	2.1500	+2.381%	2	935	+20.930%
2026-05-13	2.1000	2.1000	2.1000	2.1000	-5.830%	1	930	+23.810%
2026-05-12	2.2300	2.2300	2.2300	2.2300	+6.699%	4	930	+16.592%
2026-05-08	2.0900	2.0900	2.0900	2.0900	+5.025%	20	930	+24.402%
2026-05-07	1.9900	1.9900	1.9900	1.9900	-6.573%	1	930	+30.653%
2026-05-06	2.1300	2.1300	2.1300	2.1300	-19.011%	2	931	+22.066%
2026-04-24	2.8000	2.8200	2.6300	2.6300	-6.738%	5	931	-1.141%
2026-04-16	2.8200	2.8200	2.8200	2.8200	-18.261%	1	933	-7.801%
2026-04-14	3.4500	3.4500	3.4500	3.4500	-31.683%	3	934	-24.638%
2026-03-27	5.0500	5.0500	5.0500	5.0500	+7.447%	1	931	-48.515%
2026-03-26	4.5900	4.7000	4.5900	4.7000	+6.818%	16	930	-44.681%
2026-03-24	4.4700	4.5100	4.4000	4.4000	+28.655%	16	929	-40.909%
2026-03-12	3.4200	3.4200	3.4200	3.4200	+2.090%	1	913	-23.977%
2026-02-27	3.3500	3.3500	3.3500	3.3500	+9.477%	1	914	-22.388%
2026-02-25	3.0600	3.0600	3.0600	3.0600	+5.882%	1	913	-15.033%
2026-02-12	3.0000	3.0000	2.8900	2.8900	+17.480%	15	913	-10.035%
2026-02-06	2.5200	2.5200	2.4600	2.4600	-19.344%	6	928	+5.691%
2026-02-04	3.0500	3.0500	3.0500	3.0500	+32.609%	1	929	-14.754%
2026-01-30	2.2000	2.3000	2.2000	2.3000	+12.195%	50	929	+13.043%
2026-01-28	2.0900	2.0900	2.0500	2.0500	-1.914%	5	959	+26.829%
2026-01-26	2.0900	2.0900	2.0900	2.0900	+6.091%	3	962	+24.402%
2026-01-22	1.9700	1.9700	1.9700	1.9700	-1.500%	2	963	+31.980%
2026-01-21	2.1000	2.1000	2.0000	2.0000	-14.894%	12	965	+30.000%
2026-01-15	2.3500	2.3500	2.3500	2.3500	+2.620%	1	967	+10.638%
2026-01-12	2.3800	2.3800	2.2900	2.2900	-4.979%	2	967	+13.537%
2026-01-05	2.3800	2.4100	2.3800	2.4100	-1.230%	7	969	+7.884%
2026-01-02	2.3800	2.4400	2.2000	2.4400	-18.667%	24	969	+6.557%
2025-12-30	3.1500	3.1500	2.8600	3.0000	-15.730%	32	974	-13.333%
2025-12-23	4.0000	4.0000	3.5600	3.5600	+0.282%	3	955	-26.966%
2025-12-19	3.5500	3.5500	3.5500	3.5500	-7.311%	2	955	-26.761%
2025-12-17	3.8300	3.8300	3.8300	3.8300	-10.930%	1	953	-32.115%
2025-12-15	4.3000	4.3000	4.3000	4.3000	+22.857%	88	952	-39.535%
2025-12-11	3.5000	3.5000	3.5000	3.5000	-11.168%	1	943	-25.714%
2025-12-09	3.9400	3.9400	3.9400	3.9400	-22.441%	1	942	-34.010%
2025-11-26	5.0800	5.0800	5.0800	5.0800	-18.065%	20	941	-48.819%
2025-11-21	6.2500	6.2500	6.1000	6.2000	+6.897%	25	941	-58.065%
2025-11-19	5.8000	5.8000	5.8000	5.8000	0.000%	1	954	-55.172%
2025-11-18	6.0500	6.0500	5.8000	5.8000	+3.571%	2	955	-55.172%
2025-11-17	5.6000	5.6000	5.6000	5.6000	+8.108%	20	953	-53.571%
2025-11-13	5.1800	5.1800	5.1800	5.1800	+23.333%	1	939	-49.807%
2025-11-12	4.2000	4.2000	4.2000	4.2000	-10.638%	1	940	-38.095%
2025-10-24	4.7000	4.7000	4.7000	4.7000	-8.738%	1	939	-44.681%
2025-10-14	5.1500	5.1500	5.1500	5.1500	+22.619%	1	939	-49.515%
2025-10-13	4.2000	4.2000	4.2000	4.2000	-15.493%	5	938	-38.095%
2025-10-10	4.7500	4.9700	4.7500	4.9700	+65.667%	7	943	-47.686%
2025-10-07	2.8500	3.0000	2.8500	3.0000	+92.308%	2	949	-13.333%
2025-10-03	2.8300	2.8300	1.5600	1.5600	-29.091%	2	949	+66.667%
2025-10-02	2.9200	2.9200	2.2000	2.2000	-32.308%	2	950	+18.182%
2025-10-01	3.2500	3.2500	3.2000	3.2500	-4.412%	139	950	-20.000%
2025-09-30	3.3000	3.4200	3.3000	3.4000	+3.030%	40	1,032	-23.529%
2025-09-29	4.5000	4.5000	3.3000	3.3000	-11.765%	2	1,017	-21.212%
2025-09-26	3.7400	3.7400	3.7400	3.7400	+19.108%	10	1,018	-30.481%
2025-09-25	2.9500	3.1400	2.9500	3.1400	-10.286%	2	1,018	-17.197%
2025-09-24	3.4000	3.6800	3.3500	3.5000	-10.256%	85	1,019	-25.714%
2025-09-23	3.9000	3.9000	3.9000	3.9000	+33.106%	1	1,051	-33.333%
2025-09-22	2.8400	2.9800	2.8400	2.9300	-8.438%	14	1,050	-11.263%
2025-09-19	3.0000	3.3200	3.0000	3.2000	-3.614%	118	1,062	-18.750%
2025-09-18	3.5000	3.5000	3.2300	3.3200	+1.529%	27	1,070	-21.687%
2025-09-17	3.3500	3.5300	3.0600	3.2700	-17.215%	133	1,073	-20.489%
2025-09-16	4.2600	4.2600	3.8800	3.9500	-15.054%	13	1,100	-34.177%
2025-09-12	4.8000	4.8100	4.6500	4.6500	-9.709%	4	1,103	-44.086%
2025-09-11	4.9400	5.1500	4.9400	5.1500	-4.630%	23	1,101	-49.515%
2025-09-10	5.4000	5.4000	5.4000	5.4000	+0.559%	1	1,102	-51.852%
2025-09-09	5.2000	5.3800	5.1000	5.3700	+0.374%	26	1,101	-51.583%
2025-09-08	4.9000	5.5500	4.8700	5.3500	-17.183%	35	1,126	-51.402%
2025-09-05	6.3700	6.5000	6.3300	6.4600	-5.000%	41	1,141	-59.752%
2025-09-04	6.7900	7.0100	6.7900	6.8000	-4.762%	37	1,169	-61.765%
2025-09-03	7.0000	7.2000	7.0000	7.1400	-4.673%	7	1,200	-63.585%
2025-09-02	7.4900	7.4900	7.4900	7.4900	+1.905%	1	1,195	-65.287%
2025-08-29	7.4600	7.4700	7.3500	7.3500	-16.572%	20	1,181	-64.626%
2025-08-27	8.8100	8.8100	8.8100	8.8100	+3.647%	2	1,181	-70.488%
2025-08-22	8.6500	8.6500	8.5000	8.5000	-9.091%	45	1,183	-69.412%
2025-08-21	9.5500	9.5500	9.3500	9.3500	-1.267%	4	1,228	-72.193%
2025-08-20	9.8500	9.8500	9.4700	9.4700	+3.497%	65	1,230	-72.545%
2025-08-19	9.0000	9.1500	9.0000	9.1500	+3.741%	102	1,225	-71.585%
2025-08-18	8.6500	8.8500	8.6500	8.8200	+2.202%	65	1,123	-70.522%
2025-08-13	9.0000	9.0000	8.6300	8.6300	-11.487%	8	1,070	-69.873%
2025-08-08	9.7500	9.8700	9.7500	9.7500	0.000%	6	1,078	-73.333%
2025-08-07	9.7500	9.7500	9.7500	9.7500	-2.888%	2	1,072	-73.333%
2025-08-05	9.9300	10.0500	9.9300	10.0400	+2.974%	27	1,070	-74.104%
2025-07-31	10.0000	10.0000	9.7500	9.7500	-3.941%	21	1,055	-73.333%
2025-07-30	9.9300	10.1500	9.9300	10.1500	+2.525%	10	1,076	-74.384%
2025-07-29	9.6000	10.0000	9.6000	9.9000	+6.796%	11	1,070	-73.737%
2025-07-28	9.2700	9.2700	9.2700	9.2700	+3.115%	10	1,062	-71.953%
2025-07-25	9.0300	9.0300	8.9600	8.9900	0.000%	10	1,052	-71.079%
2025-07-24	8.7500	8.9900	8.7500	8.9900	+4.535%	46	1,042	-71.079%
2025-07-22	8.6600	8.6600	8.6000	8.6000	-12.513%	19	1,028	-69.767%
2025-07-21	9.7000	9.8300	9.3000	9.8300	+3.474%	12	1,045	-73.550%
2025-07-18	9.7000	9.7000	9.4000	9.5000	-4.234%	13	1,038	-72.632%
2025-07-17	9.9200	9.9200	9.9200	9.9200	-3.220%	10	1,047	-73.790%
2025-07-16	8.9000	10.2500	8.9000	10.2500	+15.169%	23	1,040	-74.634%
2025-07-15	8.9000	8.9000	8.9000	8.9000	-13.926%	10	1,018	-70.787%
2025-07-14	10.3500	10.3500	10.3400	10.3400	+4.444%	3	1,028	-74.855%
2025-07-11	9.6300	9.9000	9.6300	9.9000	+8.553%	20	1,025	-73.737%
2025-07-08	9.1200	9.1200	9.1200	9.1200	-0.219%	1	1,005	-71.491%
2025-07-07	9.1000	9.2000	9.1000	9.1400	-11.434%	19	1,006	-71.554%
2025-07-02	10.4000	10.4000	10.3200	10.3200	+1.475%	2	1,003	-74.806%
2025-07-01	10.1700	10.2700	10.1500	10.1700	-3.602%	10	1,008	-74.435%
2025-06-30	10.5900	10.6700	10.5500	10.5500	+1.442%	7	998	-75.355%
2025-06-27	10.7000	10.7000	10.4000	10.4000	-2.713%	27	991	-75.000%
2025-06-24	10.6900	10.6900	10.6900	10.6900	-5.482%	1	969	-75.678%
2025-06-18	11.3100	11.3100	11.3100	11.3100	+7.714%	1	967	-77.011%
2025-06-16	10.5000	10.5000	10.5000	10.5000	+1.059%	4	967	-75.238%
2025-06-11	10.5600	10.5600	10.3500	10.3900	+2.365%	18	963	-74.976%
2025-06-09	10.4600	10.4600	10.1500	10.1500	-15.134%	36	945	-74.384%
2025-06-03	11.9500	11.9600	11.9500	11.9600	-4.701%	2	911	-78.261%
2025-05-30	12.5000	12.5500	12.5000	12.5500	+5.907%	4	911	-79.283%
2025-05-27	11.8500	11.8500	11.8500	11.8500	-1.496%	5	909	-78.059%
2025-05-23	11.9500	12.0500	11.9500	12.0300	+4.609%	22	904	-78.387%
2025-05-21	10.2800	11.5000	10.2800	11.5000	+0.437%	10	904	-77.391%
2025-05-09	11.4500	11.4500	11.4500	11.4500	-3.376%	300	902	-77.293%
2025-05-07	11.8500	11.8500	11.8500	11.8500	+9.722%	20	752	-78.059%
2025-05-05	10.8000	10.8000	10.8000	10.8000	-3.052%	1	772	-75.926%
2025-04-28	11.1400	11.1400	11.1400	11.1400	-0.536%	2	773	-76.661%
2025-04-24	11.2000	11.2000	11.2000	11.2000	-4.027%	2	773	-76.786%
2025-04-23	11.6700	11.6700	11.6700	11.6700	-14.065%	2	775	-77.721%
2025-04-21	13.6500	13.6500	13.5800	13.5800	+1.343%	4	777	-80.854%
2025-04-17	13.4000	13.4000	13.4000	13.4000	+2.525%	6	769	-80.597%
2025-04-15	13.0700	13.0700	13.0700	13.0700	+5.064%	1	769	-80.107%
2025-04-14	12.8000	12.8000	12.4400	12.4400	-11.143%	12	770	-79.100%
2025-04-11	14.0000	14.0000	14.0000	14.0000	-9.677%	2	782	-81.429%
2025-04-10	15.5000	15.5000	15.5000	15.5000	0.000%	1	783	-83.226%
2025-04-09	18.0300	18.9500	15.5000	15.5000	-12.181%	57	782	-83.226%
2025-04-08	15.8000	17.6500	15.8000	17.6500	+2.616%	15	835	-85.269%
2025-04-07	16.6500	17.2000	15.6300	17.2000	+8.517%	23	824	-84.884%
2025-04-04	14.2000	16.9200	14.2000	15.8500	+44.091%	20	847	-83.596%
2025-03-28	10.8500	11.0000	10.7800	11.0000	+13.402%	44	843	-76.364%
2025-03-27	9.7800	9.8300	9.7000	9.7000	-4.528%	8	841	-73.196%
2025-03-26	10.3200	10.3200	10.1400	10.1600	-2.308%	9	841	-74.409%
2025-03-25	10.3500	10.4000	10.3200	10.4000	-1.422%	4	843	-75.000%
2025-03-24	10.6200	10.6200	10.5500	10.5500	-4.091%	2	843	-75.355%
2025-03-21	11.4200	11.5600	11.0000	11.0000	-1.168%	12	843	-76.364%
2025-03-20	11.1300	11.1300	11.1300	11.1300	+5.498%	1	839	-76.640%
2025-03-19	10.7000	10.7000	10.4800	10.5500	+8.651%	45	839	-75.355%
2025-03-17	9.7500	9.7800	9.4000	9.7100	-14.449%	8	818	-73.223%
2025-03-14	11.3500	11.3500	11.3500	11.3500	-5.417%	4	818	-77.093%
2025-03-12	12.4800	12.4800	12.0000	12.0000	+4.803%	7	818	-78.333%
2025-03-11	11.5500	11.5500	11.4500	11.4500	-4.023%	12	816	-77.293%
2025-03-10	12.0000	12.0000	11.9300	11.9300	+6.044%	2	806	-78.206%
2025-03-07	11.7000	11.7100	11.2500	11.2500	-4.661%	754	806	-76.889%
2025-03-06	11.6000	11.8500	11.6000	11.8000	-12.593%	26	566	-77.966%
2025-03-03	13.6500	13.6500	13.5000	13.5000	+5.469%	2	566	-80.741%
2025-02-27	12.8000	12.8000	12.8000	12.8000	+2.318%	1	568	-79.688%
2025-02-26	12.5100	12.5100	12.5100	12.5100	-2.266%	10	567	-79.217%
2025-02-24	12.9000	12.9000	12.8000	12.8000	+8.475%	10	557	-79.688%
2025-02-21	11.3500	11.8000	11.3500	11.8000	-3.279%	4	547	-77.966%
2025-02-20	12.1000	12.3000	12.1000	12.2000	-3.175%	67	547	-78.689%
2025-02-19	12.7500	12.7500	12.5000	12.6000	+3.448%	3	482	-79.365%
2025-02-18	12.0800	12.1800	12.0600	12.1800	+14.906%	9	479	-78.654%
2025-02-14	10.9900	10.9900	10.6000	10.6000	-2.214%	4	469	-75.472%
2025-02-13	10.4000	10.8400	10.4000	10.8400	-4.912%	7	465	-76.015%
2025-02-12	10.8000	11.4000	10.8000	11.4000	-5.000%	7	465	-77.193%
2025-02-11	12.0000	12.0000	12.0000	12.0000	+6.195%	1	469	-78.333%
2025-02-10	11.3000	11.3000	11.3000	11.3000	-8.130%	1	468	-76.991%
2025-02-05	12.0500	12.3000	12.0500	12.3000	+10.215%	2	469	-78.862%
2025-02-04	11.2000	11.2500	11.1600	11.1600	-8.299%	130	468	-76.703%
2025-01-31	12.1700	12.1700	12.1700	12.1700	+15.028%	2	400	-78.636%
2025-01-30	10.8000	10.8000	10.5800	10.5800	-12.922%	2	400	-75.425%
2025-01-29	12.1500	12.1500	12.1500	12.1500	-1.139%	2	400	-78.601%
2025-01-28	12.2900	12.2900	12.2900	12.2900	+2.161%	4	402	-78.845%
2025-01-27	11.9500	12.0300	11.9500	12.0300	-7.957%	11	398	-78.387%
2025-01-24	13.0700	13.0700	13.0700	13.0700	-5.632%	6	396	-80.107%
2025-01-23	13.8500	13.8500	13.8500	13.8500	-0.717%	1	393	-81.227%
2025-01-22	13.0000	13.9500	13.0000	13.9500	+1.528%	40	393	-81.362%
2025-01-17	13.6500	13.7400	13.6500	13.7400	-3.579%	4	354	-81.077%
2025-01-16	14.5500	14.5500	14.2500	14.2500	-0.419%	11	354	-81.754%
2025-01-15	14.3100	14.3100	14.3100	14.3100	-8.092%	1	343	-81.831%
2025-01-10	15.3500	15.6000	15.3500	15.5700	+11.693%	14	342	-83.301%
2025-01-07	13.4500	13.9400	13.4500	13.9400	+2.349%	20	335	-81.349%
2025-01-06	13.4500	13.6200	13.4500	13.6200	+0.517%	17	315	-80.910%
2025-01-02	13.7000	13.7000	13.5500	13.5500	+10.975%	26	300	-80.812%
2024-12-13	12.2100	12.2100	12.2100	12.2100	+0.909%	2	276	-78.706%
2024-12-12	11.9800	12.1000	11.9800	12.1000	-3.586%	8	276	-78.512%
2024-12-11	12.5500	12.5500	12.5500	12.5500	+9.416%	10	270	-79.283%
2024-12-09	11.5400	11.5400	11.4700	11.4700	-11.085%	4	260	-77.332%
2024-12-06	12.9000	12.9000	12.9000	12.9000	-1.149%	2	260	-79.845%
2024-12-05	13.0500	13.0500	13.0500	13.0500	-2.612%	2	259	-80.077%
2024-12-04	13.4000	13.4000	13.4000	13.4000	+1.901%	1	257	-80.597%
2024-11-29	13.1500	13.1500	13.1500	13.1500	-4.015%	2	256	-80.228%
2024-11-26	13.8000	13.8800	13.6500	13.7000	-8.238%	6	255	-81.022%
2024-11-22	15.4000	15.4000	14.9300	14.9300	-0.797%	50	253	-82.585%
2024-11-21	14.5000	15.0500	14.5000	15.0500	+13.843%	23	205	-82.724%
2024-11-20	13.2500	13.2500	13.2200	13.2200	-4.342%	3	205	-80.333%
2024-11-15	13.8200	13.8200	13.8200	13.8200	+1.023%	2	208	-81.187%
2024-11-12	13.6800	13.6800	13.6800	13.6800	+9.440%	1	207	-80.994%
2024-11-08	12.5000	12.5000	12.5000	12.5000	+8.696%	2	206	-79.200%
2024-10-28	11.6300	11.6300	11.4000	11.5000	-8.293%	15	205	-77.391%
2024-10-25	12.5300	12.5400	12.5300	12.5400	+3.465%	20	190	-79.266%
2024-10-24	12.1200	12.1200	12.1200	12.1200	+5.852%	1	180	-78.548%
2024-10-18	11.4400	11.4900	11.4400	11.4500	-5.993%	32	179	-77.293%
2024-10-17	12.0000	12.1800	12.0000	12.1800	+9.238%	2	163	-78.654%
2024-10-16	11.1100	11.4800	11.1100	11.1500	-0.535%	157	161	-76.682%
2024-10-15	11.9700	11.9700	11.2100	11.2100	+6.256%	2	4	-76.806%
2024-10-14	10.5500	10.5500	10.5500	10.5500	+19.886%	1	4	-75.355%
2024-09-30	8.8000	8.8000	8.8000	8.8000	-8.808%	1	4	-70.455%
2024-09-26	10.0000	10.0000	9.6500	9.6500	-16.810%	2	5	-73.057%
2024-09-24	11.8000	11.8000	11.6000	11.6000	0.000%	3	3	-77.586%