Dark

BIDU20270115P85
BIDU Jan 15 2027 85.00 Put (BIDU270115P00085000)
option OPRA

EOD

Sep 29, 2026

6.82+0.294%(+0.02)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.8500	6.8500	6.8200	6.8200	+0.294%	2	2,306	0.000%
2026-09-28	6.8000	6.8000	6.8000	6.8000	+8.800%	1	2,304	+0.294%
2026-09-24	6.6000	6.7500	6.2500	6.2500	+5.932%	106	2,303	+9.120%
2026-09-23	5.7700	5.9000	5.7700	5.9000	+14.563%	25	2,385	+15.593%
2026-09-22	4.8000	5.3000	4.8000	5.1500	-4.630%	5	2,390	+32.427%
2026-09-21	5.4000	5.4000	5.4000	5.4000	-11.475%	1	2,393	+26.296%
2026-09-18	6.0000	6.1000	6.0000	6.1000	+0.826%	3	2,394	+11.803%
2026-09-17	6.0000	6.0500	6.0000	6.0500	-6.923%	35	2,391	+12.727%
2026-09-16	6.3000	6.5000	6.2500	6.5000	+8.878%	59	2,396	+4.923%
2026-09-15	5.9700	5.9700	5.9700	5.9700	+8.348%	2	2,447	+14.238%
2026-09-14	5.6500	5.6500	5.5100	5.5100	-1.607%	4	2,447	+23.775%
2026-09-11	5.6800	5.6800	5.6000	5.6000	-9.677%	7	2,447	+21.786%
2026-09-10	5.5000	6.2000	5.5000	6.2000	+6.897%	8	2,446	+10.000%
2026-09-09	5.3000	5.8000	5.3000	5.8000	+2.837%	39	2,443	+17.586%
2026-09-08	5.7700	6.1000	5.6000	5.6400	+48.421%	108	2,431	+20.922%
2026-09-04	4.0500	4.0500	3.5000	3.8000	-19.149%	31	2,333	+79.474%
2026-09-03	4.7500	4.7500	4.7000	4.7000	-8.738%	14	2,333	+45.106%
2026-09-02	4.9500	5.2000	4.9500	5.1500	+9.574%	140	2,337	+32.427%
2026-08-28	4.4000	4.7200	4.4000	4.7000	-18.261%	22	2,235	+45.106%
2026-08-26	5.7500	5.7500	5.7500	5.7500	-5.738%	84	2,234	+18.609%
2026-08-25	6.1500	6.1500	6.0500	6.1000	-2.400%	163	2,150	+11.803%
2026-08-24	5.8500	6.3000	5.8500	6.2500	+8.696%	252	2,001	+9.120%
2026-08-21	5.5000	5.9000	5.5000	5.7500	-10.156%	317	1,944	+18.609%
2026-08-20	6.3000	6.4000	6.3000	6.4000	+5.785%	3	1,767	+6.563%
2026-08-19	6.5000	7.0000	6.0500	6.0500	-6.923%	814	1,765	+12.727%
2026-08-18	5.5500	7.5400	5.5500	6.5000	+64.557%	331	1,085	+4.923%
2026-08-17	3.8500	4.0000	3.8500	3.9500	+3.947%	21	959	+72.658%
2026-08-10	3.8500	3.8500	3.8000	3.8000	+8.571%	2	948	+79.474%
2026-08-07	3.6500	3.6500	3.5000	3.5000	-23.913%	42	948	+94.857%
2026-07-20	4.6000	4.6000	4.6000	4.6000	+7.728%	5	948	+48.261%
2026-07-09	4.2700	4.2700	4.2700	4.2700	-11.042%	2	948	+59.719%
2026-07-07	4.7800	4.8000	4.7800	4.8000	-8.571%	2	950	+42.083%
2026-07-02	5.2500	5.2500	5.2500	5.2500	+26.506%	1	947	+29.905%
2026-07-01	4.1500	4.1500	4.1500	4.1500	-12.632%	1	947	+64.337%
2026-06-30	4.7500	4.7500	4.7500	4.7500	-8.654%	10	946	+43.579%
2026-06-29	5.3200	5.3200	5.2000	5.2000	-17.460%	12	936	+31.154%
2026-06-25	6.0000	6.3000	6.0000	6.3000	+13.514%	2	931	+8.254%
2026-06-24	5.5500	5.5500	5.5500	5.5500	+11.000%	1	929	+22.883%
2026-06-17	5.0000	5.0000	5.0000	5.0000	+1.010%	10	928	+36.400%
2026-06-12	4.9500	4.9500	4.9500	4.9500	+16.471%	10	918	+37.778%
2026-06-05	4.0000	4.2500	4.0000	4.2500	+84.783%	102	908	+60.471%
2026-05-13	2.4500	2.4500	2.2200	2.3000	-54.000%	4	850	+196.522%
2026-04-08	5.0000	5.0000	5.0000	5.0000	-23.664%	11	848	+36.400%
2026-03-30	6.5500	6.5500	6.5500	6.5500	+18.231%	1	842	+4.122%
2026-03-24	5.5100	5.5400	5.5100	5.5400	+38.500%	9	841	+23.105%
2026-03-12	4.0000	4.0000	4.0000	4.0000	+5.263%	2	841	+70.500%
2026-02-20	3.8000	3.8000	3.8000	3.8000	+58.333%	15	840	+79.474%
2026-01-21	2.4000	2.4000	2.4000	2.4000	-20.000%	4	840	+184.167%
2026-01-12	3.0000	3.0000	3.0000	3.0000	+2.740%	1	836	+127.333%
2026-01-02	3.1000	3.1000	2.9200	2.9200	-49.217%	21	837	+133.562%
2025-12-15	5.4000	5.7500	5.4000	5.7500	+33.721%	31	855	+18.609%
2025-12-08	4.3000	4.3000	4.3000	4.3000	-31.746%	1	882	+58.605%
2025-11-24	6.3000	6.3000	6.3000	6.3000	-10.638%	1	882	+8.254%
2025-11-14	7.0500	7.0500	7.0500	7.0500	+20.926%	15	882	-3.262%
2025-11-05	5.8300	6.6500	5.8300	5.8300	-12.331%	50	882	+16.981%
2025-10-23	6.6500	6.6500	6.6500	6.6500	+1.527%	1	932	+2.556%
2025-10-21	6.5500	6.5500	6.5500	6.5500	+4.299%	1	932	+4.122%
2025-10-16	6.1400	6.2800	6.1400	6.2800	-4.848%	2	931	+8.599%
2025-10-14	6.5000	6.6000	6.5000	6.6000	+16.814%	40	932	+3.333%
2025-10-13	5.6500	5.6500	5.6500	5.6500	+14.141%	3	892	+20.708%
2025-10-10	4.9000	4.9500	4.9000	4.9500	+7.609%	21	895	+37.778%
2025-09-26	4.6000	4.6000	4.6000	4.6000	-1.075%	1	875	+48.261%
2025-09-25	4.6500	4.6500	4.6500	4.6500	+6.651%	20	875	+46.667%
2025-09-24	4.3000	4.4700	4.0600	4.3600	+14.737%	119	875	+56.422%
2025-09-22	4.0000	4.0000	3.7100	3.8000	-5.000%	12	879	+79.474%
2025-09-19	4.0000	4.0000	4.0000	4.0000	-7.407%	2	887	+70.500%
2025-09-17	4.2500	4.4000	4.1800	4.3200	-16.923%	36	889	+57.870%
2025-09-16	5.1600	5.2000	5.1600	5.2000	-13.333%	100	901	+31.154%
2025-09-15	5.9500	6.0000	5.7800	6.0000	-2.913%	52	901	+13.667%
2025-09-12	6.1800	6.1800	6.1800	6.1800	-4.482%	1	879	+10.356%
2025-09-11	6.4600	6.4700	6.4600	6.4700	-5.822%	3	879	+5.410%
2025-09-10	6.8700	6.8700	6.8700	6.8700	+1.029%	1	876	-0.728%
2025-09-09	6.8000	6.8000	6.8000	6.8000	-1.449%	1	875	+0.294%
2025-09-08	4.7800	7.0000	4.7800	6.9000	-14.286%	51	876	-1.159%
2025-09-05	8.1000	8.1000	8.0500	8.0500	-9.245%	3	887	-15.280%
2025-09-03	9.0500	9.0500	8.8700	8.8700	-6.632%	11	886	-23.112%
2025-09-02	9.5000	9.5000	9.5000	9.5000	+1.931%	1	886	-28.211%
2025-08-29	9.3200	9.3200	9.3200	9.3200	-11.659%	1	886	-26.824%
2025-08-28	11.2000	11.2000	10.5500	10.5500	-4.091%	72	886	-35.355%
2025-08-27	11.0000	11.0300	10.8500	11.0000	+7.843%	34	898	-38.000%
2025-08-25	10.2500	10.3200	10.2000	10.2000	-4.494%	3	899	-33.137%
2025-08-22	11.2500	11.2500	10.6800	10.6800	-9.492%	2	900	-36.142%
2025-08-21	12.0000	12.5300	11.8000	11.8000	-0.422%	6	902	-42.203%
2025-08-20	12.6000	12.6000	11.8500	11.8500	+5.804%	50	904	-42.447%
2025-08-19	11.2000	11.2000	11.2000	11.2000	+1.357%	13	902	-39.107%
2025-08-18	11.0500	11.0700	11.0500	11.0500	-3.493%	20	890	-38.281%
2025-08-14	11.5000	11.6000	11.4500	11.4500	+6.019%	23	871	-40.437%
2025-08-13	10.8000	10.8000	10.8000	10.8000	-10.000%	4	862	-36.852%
2025-08-12	12.0000	12.0000	12.0000	12.0000	-2.041%	1	864	-43.167%
2025-08-08	12.1500	12.2500	12.1500	12.2500	-3.695%	86	865	-44.327%
2025-08-06	12.6000	12.7200	12.6000	12.7200	+3.837%	36	944	-46.384%
2025-08-05	12.4600	12.5000	12.2000	12.2500	-0.407%	51	908	-44.327%
2025-08-04	12.3500	12.3500	12.3000	12.3000	-3.529%	3	864	-44.553%
2025-08-01	12.7500	12.7500	12.7500	12.7500	+1.513%	1	865	-46.510%
2025-07-30	12.5000	12.5600	12.5000	12.5600	+1.290%	2	864	-45.701%
2025-07-29	12.4000	12.4000	12.4000	12.4000	+7.826%	1	865	-45.000%
2025-07-28	11.5000	11.5000	11.5000	11.5000	+8.491%	1	865	-40.696%
2025-07-23	10.2800	10.6000	10.2800	10.6000	-2.752%	2	864	-35.660%
2025-07-22	11.4000	11.4000	10.9000	10.9000	-6.838%	2	863	-37.431%
2025-07-21	11.5000	11.7000	11.4500	11.7000	-5.645%	22	864	-41.709%
2025-07-17	12.5000	12.5000	12.3500	12.4000	-2.362%	116	884	-45.000%
2025-07-16	12.3900	12.7000	12.2900	12.7000	+16.514%	124	820	-46.299%
2025-07-15	11.0000	11.0000	10.9000	10.9000	-14.173%	26	731	-37.431%
2025-07-14	12.7000	12.7000	12.7000	12.7000	+9.013%	1	732	-46.299%
2025-07-09	11.7000	11.7000	11.6500	11.6500	+0.866%	3	731	-41.459%
2025-07-07	12.0000	12.0000	11.5500	11.5500	-8.696%	4	728	-40.952%
2025-07-02	12.6500	12.6500	12.6500	12.6500	-3.213%	1	731	-46.087%
2025-06-30	13.0700	13.0700	13.0700	13.0700	+3.730%	1	731	-47.819%
2025-06-25	12.6000	12.6000	12.6000	12.6000	-5.263%	1	730	-45.873%
2025-06-17	13.3000	13.3000	13.3000	13.3000	+3.906%	2	730	-48.722%
2025-06-16	12.7800	12.8000	12.7500	12.8000	-3.759%	206	728	-46.719%
2025-06-13	13.3000	13.3000	13.3000	13.3000	+5.138%	2	523	-48.722%
2025-06-09	12.6500	12.6500	12.6500	12.6500	-7.664%	1	522	-46.087%
2025-06-05	13.4000	13.7000	13.4000	13.7000	-4.861%	2	522	-50.219%
2025-06-04	14.4000	14.4000	14.4000	14.4000	0.000%	3	521	-52.639%
2025-05-27	14.2500	14.4900	14.2500	14.4000	+1.053%	24	521	-52.639%
2025-05-22	14.2500	14.2500	14.2500	14.2500	+1.423%	3	541	-52.140%
2025-05-21	12.4800	14.0500	12.4800	14.0500	+9.937%	9	541	-51.459%
2025-05-16	12.8600	12.8600	12.6000	12.7800	+6.234%	6	532	-46.635%
2025-05-14	11.7700	12.0300	11.7700	12.0300	-2.591%	37	531	-43.308%
2025-05-12	12.3500	12.3500	12.3500	12.3500	-11.786%	1	520	-44.777%
2025-05-09	14.0000	14.0000	14.0000	14.0000	+9.375%	2	521	-51.286%
2025-05-06	12.8000	12.8000	12.8000	12.8000	-1.538%	7	520	-46.719%
2025-05-05	13.0000	13.0000	13.0000	13.0000	-21.212%	1	527	-47.538%
2025-04-16	16.4500	16.5000	16.4500	16.5000	+10.000%	20	528	-58.667%
2025-04-14	15.2500	15.2500	15.0000	15.0000	-16.667%	2	523	-54.533%
2025-04-09	18.0000	18.0000	18.0000	18.0000	-12.066%	1	525	-62.111%
2025-04-08	18.3400	20.4700	18.3400	20.4700	0.000%	28	526	-66.683%
2025-04-07	20.4700	20.4700	20.4700	20.4700	+3.751%	2	500	-66.683%
2025-04-04	17.1200	19.7300	17.1000	19.7300	+35.601%	10	498	-65.433%
2025-04-03	14.5500	14.5500	14.5500	14.5500	+5.435%	1	498	-53.127%
2025-04-02	13.8000	13.8000	13.8000	13.8000	+16.949%	2	498	-50.580%
2025-03-27	12.0000	12.0000	11.7500	11.8000	-7.087%	18	498	-42.203%
2025-03-24	12.6000	12.7000	12.6000	12.7000	-3.422%	3	503	-46.299%
2025-03-21	13.4000	13.4000	13.1500	13.1500	-1.645%	4	504	-48.137%
2025-03-20	13.4500	13.4500	13.3600	13.3700	+4.699%	12	502	-48.990%
2025-03-19	12.9000	12.9000	12.7500	12.7700	+8.129%	12	503	-46.594%
2025-03-17	11.8100	11.8100	11.8100	11.8100	-13.162%	4	498	-42.252%
2025-03-14	13.6000	13.6800	13.6000	13.6000	-0.947%	26	500	-49.853%
2025-03-13	13.6000	13.7900	13.5500	13.7300	-3.986%	66	469	-50.328%
2025-03-12	14.6500	14.6500	14.3000	14.3000	+0.492%	12	469	-52.308%
2025-03-10	14.3000	14.3000	14.2300	14.2300	+4.555%	2	465	-52.073%
2025-03-07	13.7000	13.7000	13.5000	13.6100	-2.437%	16	464	-49.890%
2025-03-06	13.9500	13.9500	13.9500	13.9500	-9.298%	1	461	-51.111%
2025-03-04	15.5000	15.5000	15.3800	15.3800	-3.210%	2	461	-55.657%
2025-03-03	15.8900	15.8900	15.8900	15.8900	-0.811%	1	460	-57.080%
2025-02-28	16.0200	16.0200	16.0200	16.0200	+4.912%	2	460	-57.428%
2025-02-27	15.2700	15.2700	15.2700	15.2700	+3.176%	1	458	-55.337%
2025-02-26	14.8000	14.8000	14.8000	14.8000	-2.632%	1	458	-53.919%
2025-02-25	15.3000	15.3000	15.2000	15.2000	-1.618%	2	458	-55.132%
2025-02-24	15.4400	15.4700	15.2000	15.4500	+11.957%	19	458	-55.858%
2025-02-21	13.8000	13.8000	13.8000	13.8000	-5.479%	4	456	-50.580%
2025-02-20	14.6500	14.7000	14.5500	14.6000	-2.667%	6	456	-53.288%
2025-02-19	15.0000	15.0000	15.0000	15.0000	+4.530%	1	454	-54.533%
2025-02-18	14.4000	14.6000	14.3500	14.3500	+12.992%	3	453	-52.474%
2025-02-14	12.6800	12.7000	12.6800	12.7000	-1.167%	6	448	-46.299%
2025-02-13	12.8500	12.8500	12.8500	12.8500	-5.861%	1	449	-46.926%
2025-02-12	14.7000	14.7000	13.3200	13.6500	-5.536%	15	449	-50.037%
2025-02-11	14.4500	14.4500	14.4500	14.4500	+6.958%	1	441	-52.803%
2025-02-10	13.4600	13.5100	13.4600	13.5100	-8.407%	2	440	-49.519%
2025-02-05	14.7500	14.7500	14.7500	14.7500	+6.498%	1	438	-53.763%
2025-01-31	13.7000	13.8500	13.5000	13.8500	-3.147%	16	438	-50.758%
2025-01-29	14.3000	14.3000	14.3000	14.3000	-0.070%	2	432	-52.308%
2025-01-28	14.3100	14.3100	14.3100	14.3100	-18.924%	1	430	-52.341%
2025-01-14	17.6500	17.6500	17.6500	17.6500	-2.755%	1	431	-61.360%
2025-01-10	18.1500	18.1500	18.1500	18.1500	+6.765%	20	431	-62.424%
2025-01-08	17.0000	17.0000	17.0000	17.0000	+2.471%	4	421	-59.882%
2025-01-07	16.5900	16.5900	16.5900	16.5900	+1.097%	1	421	-58.891%
2025-01-06	16.4100	16.4100	16.4100	16.4100	+4.190%	1	420	-58.440%
2024-12-31	15.8000	15.8000	15.7500	15.7500	+2.606%	20	405	-56.698%
2024-12-27	15.3500	15.3500	15.3500	15.3500	+4.068%	2	405	-55.570%
2024-12-19	14.7500	14.7500	14.7500	14.7500	+2.787%	1	404	-53.763%
2024-12-17	14.3500	14.3500	14.3500	14.3500	-1.375%	1	404	-52.474%
2024-12-16	14.5500	14.5500	14.5500	14.5500	+2.465%	1	403	-53.127%
2024-12-12	14.5000	14.5000	14.2000	14.2000	-5.333%	4	403	-51.972%
2024-12-11	15.0000	15.0000	15.0000	15.0000	+7.527%	2	400	-54.533%
2024-12-09	14.4100	14.4100	13.6000	13.9500	-16.467%	5	398	-51.111%
2024-11-25	16.7000	16.7000	16.7000	16.7000	-9.827%	1	401	-59.162%
2024-11-22	18.5200	18.5200	18.5200	18.5200	+6.437%	20	401	-63.175%
2024-11-21	17.5500	18.1700	17.4000	17.4000	+5.775%	30	411	-60.805%
2024-11-13	16.4500	16.4500	16.4500	16.4500	+0.612%	1	411	-58.541%
2024-11-12	16.5200	16.5200	16.3500	16.3500	+7.566%	2	410	-58.287%
2024-11-08	15.0000	15.2000	15.0000	15.2000	+7.042%	8	410	-55.132%
2024-11-01	14.2000	14.2000	14.2000	14.2000	0.000%	8	406	-51.972%
2024-10-30	14.2000	14.2000	14.2000	14.2000	+2.527%	1	402	-51.972%
2024-10-28	14.0000	14.0000	13.8500	13.8500	-10.645%	22	403	-50.758%
2024-10-24	15.2500	15.5000	15.2500	15.5000	+28.099%	2	395	-56.000%
2024-10-10	12.3500	12.3500	12.1000	12.1000	-1.224%	72	393	-43.636%
2024-10-09	12.0500	12.2500	12.0500	12.2500	+4.255%	45	453	-44.327%
2024-10-08	12.1500	12.1500	11.6500	11.7500	+8.796%	422	482	-41.957%
2024-10-07	10.6500	10.8000	10.6500	10.8000	-4.000%	30	495	-36.852%
2024-10-04	11.0000	11.3000	10.8500	11.2500	-1.316%	906	465	-39.378%
2024-10-03	11.8000	11.8000	11.4000	11.4000	+7.547%	48	50	-40.175%
2024-10-01	10.6000	10.6000	10.6000	10.6000	-12.033%	1	2	-35.660%
2024-09-26	12.0500	12.0500	12.0500	12.0500	-21.753%	1	1	-43.402%
2024-09-23	15.4000	15.4000	15.4000	15.4000	0.000%	1	1	-55.714%