Dark

BIDU20270115P95
BIDU Jan 15 2027 95.00 Put (BIDU270115P00095000)
option OPRA

EOD

Sep 28, 2026

12.32+3.356%(+0.40)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	12.3200	12.3200	12.3200	12.3200	+3.356%	15	2,426	0.000%
2026-09-25	11.9200	11.9200	11.9200	11.9200	+18.020%	1	2,426	+3.356%
2026-09-22	9.6500	10.1000	9.6500	10.1000	-0.198%	16	2,426	+21.980%
2026-09-21	11.0100	11.0100	10.0800	10.1200	-12.381%	348	2,412	+21.739%
2026-09-18	11.5500	11.5500	11.5500	11.5500	+1.227%	10	2,077	+6.667%
2026-09-17	11.7300	11.7300	11.4000	11.4100	-5.936%	41	2,067	+7.975%
2026-09-16	11.9500	12.1300	11.7000	12.1300	+17.767%	12	2,027	+1.566%
2026-09-14	10.3000	10.3000	10.3000	10.3000	-3.286%	42	2,027	+19.612%
2026-09-11	10.6500	10.6500	10.6500	10.6500	+0.948%	1	1,987	+15.681%
2026-09-09	10.2800	10.7000	10.2800	10.5500	-1.310%	25	1,987	+16.777%
2026-09-08	11.0500	11.4000	10.6900	10.6900	+15.318%	11	1,963	+15.248%
2026-09-03	9.0500	9.2700	9.0500	9.2700	+0.761%	3	1,960	+32.902%
2026-09-01	9.2100	9.2100	9.1000	9.2000	+1.657%	13	1,960	+33.913%
2026-08-31	9.0500	9.0500	9.0500	9.0500	+1.685%	20	1,948	+36.133%
2026-08-28	8.9000	8.9000	8.8500	8.9000	-1.111%	20	1,944	+38.427%
2026-08-27	8.9800	9.0000	8.9000	9.0000	-14.204%	15	1,939	+36.889%
2026-08-26	10.4900	10.4900	10.4900	10.4900	-1.963%	1	1,937	+17.445%
2026-08-25	10.9000	10.9000	10.7000	10.7000	+3.382%	37	1,937	+15.140%
2026-08-24	10.9500	10.9500	10.3500	10.3500	+0.976%	13	1,905	+19.034%
2026-08-21	10.8000	10.8000	10.2500	10.2500	-9.051%	4	1,894	+20.195%
2026-08-20	11.4000	11.4000	11.2700	11.2700	+2.455%	6	1,892	+9.317%
2026-08-19	11.8400	11.8400	11.0000	11.0000	-6.780%	17	1,887	+12.000%
2026-08-18	9.7800	11.8000	9.7800	11.8000	+58.389%	82	1,887	+4.407%
2026-08-17	7.7300	7.7300	7.4500	7.4500	-3.247%	16	1,832	+65.369%
2026-08-14	7.7000	7.7000	7.7000	7.7000	+2.258%	1	1,824	+60.000%
2026-08-13	7.2500	7.5300	7.2500	7.5300	-0.265%	79	1,823	+63.612%
2026-08-12	7.7500	7.7500	7.5500	7.5500	+2.027%	5	1,803	+63.179%
2026-08-11	7.4500	7.6000	7.4000	7.4000	+6.169%	72	1,801	+66.486%
2026-08-10	6.9700	6.9700	6.9700	6.9700	+5.606%	2	1,762	+76.758%
2026-08-07	6.5500	6.6000	6.4600	6.6000	-6.250%	62	1,762	+86.667%
2026-08-06	7.0400	7.0400	7.0400	7.0400	+10.000%	5	1,772	+75.000%
2026-08-05	6.4000	6.4000	6.4000	6.4000	-0.775%	1	1,767	+92.500%
2026-08-04	6.4500	6.4500	6.4500	6.4500	-27.933%	1	1,767	+91.008%
2026-07-28	8.9000	8.9500	8.9000	8.9500	+1.705%	5	1,767	+37.654%
2026-07-17	8.8000	8.8000	8.8000	8.8000	+1.149%	21	1,763	+40.000%
2026-07-14	8.7600	8.7600	8.7000	8.7000	+22.881%	16	1,773	+41.609%
2026-07-08	7.0800	7.0800	7.0800	7.0800	-12.593%	10	1,773	+74.011%
2026-07-07	8.1000	8.1000	8.1000	8.1000	-5.152%	1	1,783	+52.099%
2026-07-02	8.5400	8.5400	8.5400	8.5400	-1.272%	2	1,781	+44.262%
2026-06-29	8.7400	8.7400	8.6500	8.6500	-18.627%	3	1,781	+42.428%
2026-06-26	10.8500	10.8500	10.6300	10.6300	+6.834%	51	1,781	+15.898%
2026-06-25	10.6500	10.6500	9.9500	9.9500	+6.989%	657	1,736	+23.819%
2026-06-24	9.0500	9.3000	9.0500	9.3000	+14.110%	2	1,707	+32.473%
2026-06-22	8.6500	8.6500	8.1500	8.1500	-2.976%	4	1,708	+51.166%
2026-06-17	8.1000	8.4000	8.1000	8.4000	-0.592%	3	1,711	+46.667%
2026-06-16	7.8000	8.4500	7.8000	8.4500	+6.962%	3	1,714	+45.799%
2026-06-08	7.4000	7.9000	7.4000	7.9000	+15.160%	2	1,713	+55.949%
2026-06-05	6.0000	7.0000	6.0000	6.8600	+22.500%	681	1,711	+79.592%
2026-06-01	5.5000	5.6000	5.5000	5.6000	+14.286%	35	1,723	+120.000%
2026-05-29	4.9500	4.9500	4.9000	4.9000	-8.752%	143	1,751	+151.429%
2026-05-28	5.3000	5.4300	5.3000	5.3700	+35.949%	12	1,768	+129.423%
2026-05-11	3.9000	3.9500	3.9000	3.9500	-12.996%	15	1,769	+211.899%
2026-05-08	4.5400	4.5400	4.5400	4.5400	+6.075%	1	1,771	+171.366%
2026-05-06	4.3000	4.3000	4.2800	4.2800	-29.256%	8	1,771	+187.850%
2026-04-24	6.0500	6.0500	6.0500	6.0500	+0.833%	15	1,771	+103.636%
2026-04-17	6.0000	6.0000	6.0000	6.0000	-20.844%	1	1,765	+105.333%
2026-04-14	7.7300	7.7800	7.5800	7.5800	-13.371%	6	1,765	+62.533%
2026-04-13	8.7500	8.7500	8.7500	8.7500	-9.326%	1	1,771	+40.800%
2026-04-10	9.3500	9.7000	9.1000	9.6500	-2.030%	400	1,772	+27.668%
2026-04-09	9.9000	9.9000	9.8500	9.8500	+18.675%	61	1,438	+25.076%
2026-04-08	8.1500	8.3000	7.7500	8.3000	-10.753%	244	1,403	+48.434%
2026-04-06	9.3100	9.3100	9.3000	9.3000	-7.463%	6	1,200	+32.473%
2026-03-31	10.0500	10.0500	10.0500	10.0500	+1.515%	1	1,206	+22.587%
2026-03-27	9.9000	9.9000	9.9000	9.9000	+4.211%	1	1,205	+24.444%
2026-03-26	9.5000	9.5000	9.5000	9.5000	+5.909%	1	1,205	+29.684%
2026-03-24	9.0700	9.0700	8.9700	8.9700	+8.991%	15	1,205	+37.347%
2026-03-23	8.2300	8.2300	8.2300	8.2300	-5.943%	1	1,220	+49.696%
2026-03-20	8.7500	8.7500	8.7500	8.7500	+16.667%	5	1,220	+40.800%
2026-03-18	7.5000	7.5000	7.5000	7.5000	+2.740%	50	1,225	+64.267%
2026-03-12	7.0000	7.3000	7.0000	7.3000	+10.606%	4	1,225	+68.767%
2026-03-10	6.7000	6.7000	6.6000	6.6000	-21.708%	9	1,224	+86.667%
2026-03-03	8.4300	8.4300	8.4300	8.4300	+22.174%	1	1,231	+46.145%
2026-02-26	6.6500	6.9000	6.6200	6.9000	+13.115%	145	1,230	+78.551%
2026-02-25	5.9000	6.1000	5.9000	6.1000	+0.826%	23	1,189	+101.967%
2026-02-20	6.0500	6.0500	6.0500	6.0500	+8.036%	15	1,189	+103.636%
2026-02-19	5.6000	5.6500	5.5500	5.6000	+12.000%	32	1,189	+120.000%
2026-02-09	5.0000	5.0000	5.0000	5.0000	-11.504%	50	1,189	+146.400%
2026-02-05	5.6500	5.6500	5.6500	5.6500	+20.213%	2	1,189	+118.053%
2026-02-02	4.7000	4.7000	4.7000	4.7000	+29.477%	1	1,191	+162.128%
2026-01-22	3.6300	3.6300	3.6300	3.6300	-25.918%	1	1,191	+239.394%
2026-01-05	4.9000	4.9000	4.9000	4.9000	+2.083%	5	1,191	+151.429%
2026-01-02	4.8000	4.8000	4.8000	4.8000	-20.661%	2	1,191	+156.667%
2025-12-30	6.0500	6.0500	6.0500	6.0500	-25.309%	2	1,193	+103.636%
2025-12-17	8.0500	8.1000	8.0000	8.1000	-1.818%	46	1,191	+52.099%
2025-12-16	8.3000	8.3000	8.2500	8.2500	-10.811%	500	1,185	+49.333%
2025-11-26	9.1500	9.2500	8.6600	9.2500	-2.426%	122	851	+33.189%
2025-11-25	9.2400	9.4800	9.1900	9.4800	-15.733%	170	851	+29.958%
2025-11-21	11.5000	11.5000	11.2500	11.2500	-1.661%	13	789	+9.511%
2025-11-20	10.0800	11.4400	9.9800	11.4400	+5.535%	21	800	+7.692%
2025-11-17	10.8400	10.8400	10.8400	10.8400	+7.861%	1	800	+13.653%
2025-11-14	10.0500	10.0500	10.0500	10.0500	+9.239%	10	801	+22.587%
2025-11-13	9.2000	9.2000	9.2000	9.2000	+11.515%	15	811	+33.913%
2025-10-27	8.2500	8.2500	8.2500	8.2500	-16.244%	1	811	+49.333%
2025-10-21	9.8500	9.8500	9.8500	9.8500	+5.914%	44	811	+25.076%
2025-10-15	9.3000	9.3000	9.3000	9.3000	-2.618%	1	855	+32.473%
2025-10-14	9.5500	9.5500	9.5500	9.5500	+11.565%	2	855	+29.005%
2025-10-10	8.5600	8.5600	8.5600	8.5600	+22.286%	30	855	+43.925%
2025-10-09	7.0000	7.0000	7.0000	7.0000	+20.690%	1	855	+76.000%
2025-10-03	5.8000	5.8000	5.8000	5.8000	-13.433%	30	855	+112.414%
2025-09-26	7.0000	7.0000	6.7000	6.7000	-3.179%	26	855	+83.881%
2025-09-24	6.7700	6.9500	6.7100	6.9200	+12.520%	23	855	+78.035%
2025-09-19	6.1500	6.1500	6.1500	6.1500	-4.355%	10	854	+100.325%
2025-09-18	6.4300	6.4300	6.4300	6.4300	-4.173%	2	864	+91.602%
2025-09-17	6.8000	6.8000	6.6000	6.7100	-26.667%	75	863	+83.607%
2025-09-15	9.1500	9.1500	9.1500	9.1500	-3.684%	1	825	+34.645%
2025-09-12	9.5000	9.5000	9.5000	9.5000	-5.000%	1	825	+29.684%
2025-09-11	10.0000	10.0000	10.0000	10.0000	-4.306%	1	824	+23.200%
2025-09-09	10.2500	10.4500	10.2100	10.4500	+0.966%	3	823	+17.895%
2025-09-08	11.0000	11.0000	9.9500	10.3500	-18.824%	608	822	+19.034%
2025-09-05	12.7500	12.7500	12.7500	12.7500	-4.494%	2	302	-3.373%
2025-09-04	13.6000	13.6000	13.3500	13.3500	-2.198%	45	302	-7.715%
2025-09-03	13.6500	13.6500	13.6500	13.6500	-3.873%	4	257	-9.744%
2025-09-02	15.0300	15.0300	14.2000	14.2000	+0.567%	86	253	-13.239%
2025-08-29	14.5000	14.5000	13.9500	14.1200	-5.867%	3	254	-12.748%
2025-08-25	15.3000	15.3000	15.0000	15.0000	-7.407%	2	254	-17.867%
2025-08-22	16.0000	16.2000	16.0000	16.2000	-4.706%	9	253	-23.951%
2025-08-21	16.9600	17.0000	16.9600	17.0000	-4.333%	18	261	-27.529%
2025-08-20	17.7700	17.7700	17.7700	17.7700	+1.543%	10	264	-30.670%
2025-08-08	17.5500	17.5500	17.5000	17.5000	-5.914%	11	254	-29.600%
2025-08-01	18.7000	18.7000	18.6000	18.6000	+7.514%	2	253	-33.763%
2025-07-31	17.3000	17.3500	17.3000	17.3000	-6.233%	4	253	-28.786%
2025-07-30	18.2000	18.5100	18.1500	18.4500	+2.500%	29	253	-33.225%
2025-07-29	18.0000	18.0000	18.0000	18.0000	+5.882%	1	240	-31.556%
2025-07-28	17.0000	17.0000	17.0000	17.0000	+3.030%	1	239	-27.529%
2025-07-25	16.5000	16.5000	16.5000	16.5000	+2.868%	1	238	-25.333%
2025-07-24	16.0400	16.0400	16.0400	16.0400	-2.788%	1	237	-23.192%
2025-07-22	16.5000	16.5000	16.5000	16.5000	-1.493%	1	236	-25.333%
2025-07-21	16.7500	16.7500	16.7500	16.7500	-8.470%	1	236	-26.448%
2025-07-16	17.8000	18.3000	17.8000	18.3000	+21.192%	3	236	-32.678%
2025-07-15	15.5000	15.5000	15.0000	15.1000	-18.378%	13	233	-18.411%
2025-07-14	18.5000	18.5000	18.5000	18.5000	+7.558%	1	235	-33.405%
2025-07-09	17.2000	17.2000	17.2000	17.2000	+5.199%	1	234	-28.372%
2025-07-08	16.4500	16.4500	16.3500	16.3500	-0.909%	2	234	-24.648%
2025-07-07	16.5000	16.5000	16.5000	16.5000	-12.000%	1	235	-25.333%
2025-06-27	18.7500	18.7500	18.7500	18.7500	+4.457%	1	236	-34.293%
2025-06-26	17.9500	17.9500	17.9500	17.9500	-5.526%	1	236	-31.365%
2025-06-17	19.0000	19.0000	19.0000	19.0000	+3.825%	1	236	-35.158%
2025-06-16	18.3000	18.3000	18.3000	18.3000	-3.684%	1	235	-32.678%
2025-06-13	19.0000	19.0000	19.0000	19.0000	+6.145%	2	236	-35.158%
2025-06-09	18.0000	18.0000	17.9000	17.9000	-5.839%	2	235	-31.173%
2025-06-05	19.0100	19.0100	19.0100	19.0100	-11.581%	1	236	-35.192%
2025-05-30	21.5000	21.5000	21.5000	21.5000	+6.700%	2	237	-42.698%
2025-05-27	20.1500	20.1500	20.1500	20.1500	+4.404%	1	237	-38.859%
2025-05-21	16.5200	19.3000	16.5200	19.3000	+6.630%	3	236	-36.166%
2025-05-16	18.1000	18.1000	18.1000	18.1000	+5.233%	4	233	-31.934%
2025-05-13	17.2000	17.2000	17.2000	17.2000	-1.714%	1	232	-28.372%
2025-05-12	17.5000	17.5000	17.5000	17.5000	-9.279%	1	233	-29.600%
2025-05-09	19.2900	19.2900	19.2900	19.2900	-2.576%	2	234	-36.133%
2025-05-07	19.8000	19.8000	19.8000	19.8000	-12.195%	20	233	-37.778%
2025-04-16	22.6000	22.6000	22.5500	22.5500	+5.374%	35	213	-45.366%
2025-04-15	21.6000	21.6000	21.4000	21.4000	+2.246%	30	210	-42.430%
2025-04-14	21.0300	21.0300	20.9300	20.9300	-22.366%	11	210	-41.137%
2025-04-08	26.9600	26.9600	26.9600	26.9600	+34.129%	2	216	-54.303%
2025-04-03	20.1000	20.1000	20.1000	20.1000	+6.406%	1	218	-38.706%
2025-04-02	19.2000	19.2000	18.8500	18.8900	-0.840%	10	218	-34.780%
2025-04-01	19.2700	19.2700	19.0500	19.0500	-0.781%	2	222	-35.328%
2025-03-31	19.2700	19.2700	19.1500	19.2000	+4.918%	4	221	-35.833%
2025-03-28	18.3000	18.3000	18.3000	18.3000	+10.775%	22	220	-32.678%
2025-03-27	16.5800	16.5800	16.5200	16.5200	-6.243%	2	219	-25.424%
2025-03-25	17.6500	17.6500	17.6200	17.6200	-0.396%	2	219	-30.079%
2025-03-24	17.7500	17.7500	17.6900	17.6900	-3.333%	2	219	-30.356%
2025-03-21	18.3800	18.3800	18.3000	18.3000	-1.877%	4	219	-32.678%
2025-03-20	18.5800	18.6500	18.5000	18.6500	+6.754%	18	219	-33.941%
2025-03-19	17.3500	17.6500	17.3100	17.4700	+6.850%	27	219	-29.479%
2025-03-17	16.6500	16.6500	16.3500	16.3500	-12.800%	27	225	-24.648%
2025-03-14	18.7500	18.7500	18.7500	18.7500	+1.351%	2	229	-34.293%
2025-03-13	18.4500	18.5000	18.4000	18.5000	-3.141%	13	234	-33.405%
2025-03-10	19.1000	19.1000	19.1000	19.1000	+2.799%	1	234	-35.497%
2025-03-07	18.5300	18.7000	18.4500	18.5800	-3.229%	126	233	-33.692%
2025-03-06	19.2000	19.2000	19.2000	19.2000	-8.134%	1	265	-35.833%
2025-02-24	20.9000	20.9000	20.9000	20.9000	+8.854%	1	265	-41.053%
2025-02-21	19.2000	19.2000	19.2000	19.2000	-4.000%	2	265	-35.833%
2025-02-18	20.0000	20.0000	20.0000	20.0000	+16.754%	1	266	-38.400%
2025-02-14	17.1300	17.1300	17.1300	17.1300	-9.842%	100	236	-28.079%
2025-02-12	19.0000	19.0000	19.0000	19.0000	-5.660%	1	236	-35.158%
2025-02-05	20.1400	20.1400	20.1400	20.1400	+9.755%	1	237	-38.828%
2025-01-30	18.3500	18.3500	18.3500	18.3500	-20.734%	1	238	-32.861%
2025-01-15	23.1500	23.1500	23.1500	23.1500	+6.095%	10	238	-46.782%
2024-12-20	21.8200	21.8200	21.8200	21.8200	+6.387%	70	228	-43.538%
2024-12-19	20.5100	20.5100	20.5100	20.5100	+4.910%	1	235	-39.932%
2024-12-17	19.5500	19.5500	19.5500	19.5500	-1.610%	1	234	-36.982%
2024-12-12	19.8700	19.8700	19.8700	19.8700	+1.897%	1	235	-37.997%
2024-12-10	19.5000	19.5000	19.5000	19.5000	+4.839%	1	234	-36.821%
2024-12-09	18.6000	18.6000	18.6000	18.6000	-22.078%	1	233	-33.763%
2024-11-22	23.8700	23.8700	23.8700	23.8700	+0.378%	20	234	-48.387%
2024-11-21	23.7800	23.7800	23.7800	23.7800	+3.391%	50	234	-48.192%
2024-11-14	22.7900	23.0000	22.7900	23.0000	+4.308%	3	234	-46.435%
2024-11-12	22.4000	22.4000	22.0500	22.0500	+7.091%	80	236	-44.127%
2024-11-08	20.3000	20.5900	20.3000	20.5900	+5.320%	8	236	-40.165%
2024-11-05	19.5500	19.5500	19.5500	19.5500	-1.759%	1	232	-36.982%
2024-11-04	19.9000	19.9000	19.9000	19.9000	+3.109%	1	232	-38.090%
2024-10-28	19.3000	19.3000	19.3000	19.3000	-4.455%	1	232	-36.166%
2024-10-25	20.2000	20.2000	20.2000	20.2000	+9.783%	2	232	-39.010%
2024-10-16	18.1000	18.4000	18.1000	18.4000	+8.235%	4	232	-33.043%
2024-10-14	17.0000	17.0000	17.0000	17.0000	+10.390%	1	228	-27.529%
2024-10-04	15.4000	15.4000	15.4000	15.4000	+8.451%	66	227	-20.000%
2024-09-30	14.2000	14.2000	14.2000	14.2000	0.000%	200	200	-13.239%