Dark

BILI20270115C15
BILI Jan 15 2027 15.00 Call (BILI270115C00015000)
option OPRA

EOD

Oct 1, 2026

1.66+4.403%(+0.07)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.6600	1.6600	1.6600	1.6600	+4.403%	10	7,349	0.000%
2026-09-29	1.5900	1.5900	1.5900	1.5900	-16.316%	18	7,349	+4.403%
2026-09-28	1.8500	1.9000	1.8400	1.9000	+13.095%	7	7,367	-12.632%
2026-09-24	1.6200	1.6800	1.6200	1.6800	-5.618%	11	7,366	-1.190%
2026-09-23	1.7400	1.8000	1.6700	1.7800	-7.292%	8,760	7,356	-6.742%
2026-09-22	2.0200	2.0300	1.8000	1.9200	+1.053%	3,278	2,154	-13.542%
2026-09-21	1.7300	1.9100	1.7300	1.9000	+6.145%	83	444	-12.632%
2026-09-18	1.8800	1.8800	1.7900	1.7900	+15.484%	77	489	-7.263%
2026-09-17	1.5500	1.5500	1.5100	1.5500	-18.848%	49	439	+7.097%
2026-09-16	1.8500	1.9100	1.8500	1.9100	-11.163%	11	447	-13.089%
2026-09-11	2.1700	2.1700	2.1500	2.1500	-11.157%	12	437	-22.791%
2026-09-09	2.4200	2.4200	2.4200	2.4200	+0.833%	10	438	-31.405%
2026-09-08	2.4000	2.4000	2.4000	2.4000	+22.449%	2	438	-30.833%
2026-09-04	2.0300	2.0300	1.9500	1.9600	-2.970%	21	429	-15.306%
2026-09-03	2.0200	2.0200	2.0200	2.0200	-4.265%	1	429	-17.822%
2026-09-02	2.2500	2.2500	2.1100	2.1100	-17.255%	12	428	-21.327%
2026-09-01	2.5500	2.5500	2.5500	2.5500	-15.000%	1	426	-34.902%
2026-08-27	2.9800	3.0000	2.9400	3.0000	+9.091%	70	425	-44.667%
2026-08-26	2.8500	2.8500	2.7500	2.7500	-9.836%	73	435	-39.636%
2026-08-24	3.1000	3.1000	2.8200	3.0500	-14.566%	125	363	-45.574%
2026-08-21	3.5700	3.5700	3.5700	3.5700	+11.215%	3	470	-53.501%
2026-08-20	3.1500	3.2100	3.1500	3.2100	-6.957%	10	467	-48.287%
2026-08-18	3.4500	3.4500	3.4500	3.4500	-6.250%	3	457	-51.884%
2026-08-17	3.6500	3.6800	3.6000	3.6800	+5.143%	14	454	-54.891%
2026-08-13	3.5000	3.5000	3.5000	3.5000	-10.256%	1	444	-52.571%
2026-08-12	3.9500	3.9500	3.9000	3.9000	-14.474%	3	443	-57.436%
2026-08-11	4.7000	4.7000	4.5600	4.5600	-10.588%	5	440	-63.596%
2026-08-10	5.1000	5.1000	5.1000	5.1000	+22.892%	2	437	-67.451%
2026-07-24	4.1500	4.1500	4.1500	4.1500	0.000%	5	435	-60.000%
2026-07-23	4.3000	4.3000	4.1500	4.1500	-3.488%	5	430	-60.000%
2026-07-14	4.3000	4.3000	4.3000	4.3000	-7.527%	2	425	-61.395%
2026-07-10	4.5700	4.6500	4.5700	4.6500	+40.909%	2	427	-64.301%
2026-06-26	3.3000	3.3000	3.3000	3.3000	-2.367%	3	425	-49.697%
2026-06-23	3.3800	3.3800	3.3800	3.3800	-11.053%	10	422	-50.888%
2026-06-22	3.8000	3.8000	3.8000	3.8000	-12.644%	64	412	-56.316%
2026-06-18	4.3500	4.3500	4.3500	4.3500	-15.039%	47	303	-61.839%
2026-06-03	5.1200	5.1200	5.1200	5.1200	-7.748%	5	303	-67.578%
2026-06-02	5.5500	5.5500	5.5500	5.5500	+15.625%	2	308	-70.090%
2026-05-29	4.6500	4.8000	4.5000	4.8000	+9.091%	55	310	-65.417%
2026-05-28	4.4000	4.4000	4.4000	4.4000	+4.265%	3	255	-62.273%
2026-05-22	4.2200	4.2200	4.2200	4.2200	-6.222%	2	250	-60.664%
2026-05-21	4.5000	4.5000	4.5000	4.5000	-16.667%	2	250	-63.111%
2026-05-20	5.4000	5.4000	5.4000	5.4000	-17.051%	3	250	-69.259%
2026-05-19	5.4000	6.5100	5.4000	6.5100	-4.964%	12	237	-74.501%
2026-05-14	7.0000	7.0000	6.8500	6.8500	-23.889%	8	237	-75.766%
2026-05-13	9.0000	9.0000	9.0000	9.0000	-14.286%	2	226	-81.556%
2026-04-21	10.5000	10.5000	10.5000	10.5000	+12.903%	1	226	-84.190%
2026-03-26	9.6200	9.6600	9.3000	9.3000	-5.102%	11	226	-82.151%
2026-03-24	9.8000	9.8000	9.8000	9.8000	-15.517%	1	234	-83.061%
2026-03-12	11.6000	11.6000	11.6000	11.6000	-10.425%	1	233	-85.690%
2026-03-09	12.9500	12.9500	12.9500	12.9500	-24.357%	40	232	-87.181%
2026-02-18	17.1200	17.1200	17.1200	17.1200	-20.557%	1	192	-90.304%
2026-01-29	21.5500	21.5500	21.5500	21.5500	+10.513%	1	193	-92.297%
2026-01-23	19.5000	19.5000	19.5000	19.5000	+8.939%	2	194	-91.487%
2026-01-21	17.9000	17.9000	17.9000	17.9000	-3.763%	2	196	-90.726%
2026-01-16	18.4800	18.6000	18.4800	18.6000	-2.105%	12	190	-91.075%
2026-01-15	19.0000	19.0000	19.0000	19.0000	+8.139%	2	190	-91.263%
2026-01-13	17.5700	17.5700	17.5700	17.5700	+30.148%	1	192	-90.552%
2026-01-07	13.5000	13.5000	13.5000	13.5000	+18.421%	6	193	-87.704%
2025-12-18	11.4000	11.4000	11.4000	11.4000	-1.724%	1	199	-85.439%
2025-12-02	12.6000	12.6000	11.6000	11.6000	-18.021%	3	199	-85.690%
2025-11-25	14.1500	14.1500	14.1500	14.1500	+23.043%	1	202	-88.269%
2025-11-21	11.5000	11.5000	11.5000	11.5000	-4.167%	2	201	-85.565%
2025-11-20	12.0000	12.0000	12.0000	12.0000	-12.854%	2	199	-86.167%
2025-11-14	13.6000	13.7700	13.6000	13.7700	+3.146%	4	197	-87.945%
2025-11-13	13.3500	13.3500	13.3500	13.3500	-12.459%	3	193	-87.566%
2025-10-23	15.2500	15.2500	15.2500	15.2500	+8.929%	1	193	-89.115%
2025-10-15	14.0000	14.0000	14.0000	14.0000	+9.375%	2	192	-88.143%
2025-10-14	12.8000	12.8000	12.8000	12.8000	-15.288%	10	194	-87.031%
2025-10-01	15.1100	15.1100	15.1100	15.1100	+10.858%	1	194	-89.014%
2025-09-24	13.6300	13.6300	13.6300	13.6300	-3.675%	1	195	-87.821%
2025-09-18	14.1500	14.1500	14.1500	14.1500	+1.071%	1	196	-88.269%
2025-09-16	14.0000	14.0000	14.0000	14.0000	+37.255%	1	196	-88.143%
2025-08-26	10.2000	10.2000	10.2000	10.2000	-14.286%	2	197	-83.725%
2025-08-15	11.9000	11.9000	11.9000	11.9000	+7.207%	1	197	-86.050%
2025-08-14	11.1000	11.1000	11.1000	11.1000	-5.128%	2	198	-85.045%
2025-08-13	11.8500	11.8500	11.7000	11.7000	+23.158%	4	196	-85.812%
2025-08-01	9.5000	9.5000	9.5000	9.5000	-12.037%	2	193	-82.526%
2025-07-28	10.8000	10.8000	10.8000	10.8000	-1.818%	4	191	-84.630%
2025-07-25	11.0000	11.0000	10.9600	11.0000	-10.423%	3	187	-84.909%
2025-07-17	12.2800	12.2800	12.2800	12.2800	+16.398%	2	190	-86.482%
2025-07-08	10.5500	10.5500	10.5500	10.5500	+21.965%	1	190	-84.265%
2025-07-02	8.6500	8.6500	8.6500	8.6500	-5.978%	1	191	-80.809%
2025-06-12	9.2000	9.2000	9.2000	9.2000	+28.671%	6	192	-81.957%
2025-06-06	7.1500	7.1500	7.1500	7.1500	-0.694%	4	192	-76.783%
2025-06-05	7.2000	7.2000	7.2000	7.2000	-11.111%	1	194	-76.944%
2025-05-27	8.1000	8.1000	8.1000	8.1000	+3.846%	5	193	-79.506%
2025-05-20	7.5000	7.8000	7.5000	7.8000	+13.869%	9	198	-78.718%
2025-05-15	6.7000	6.8500	6.7000	6.8500	-11.613%	2	205	-75.766%
2025-05-13	7.7500	7.7500	7.7500	7.7500	+9.618%	1	205	-78.581%
2025-05-08	7.0700	7.0700	7.0700	7.0700	+10.642%	5	204	-76.521%
2025-04-11	6.3900	6.3900	6.3900	6.3900	+0.948%	2	199	-74.022%
2025-04-09	5.8700	6.8500	5.8700	6.3300	-1.094%	32	198	-73.776%
2025-04-08	6.4000	6.4000	6.4000	6.4000	+14.286%	1	185	-74.063%
2025-04-07	5.6000	5.6000	5.6000	5.6000	-17.647%	4	185	-70.357%
2025-04-04	6.9800	6.9800	6.8000	6.8000	-20.000%	16	185	-75.588%
2025-03-31	8.5000	8.5000	8.5000	8.5000	-5.556%	2	177	-80.471%
2025-03-25	9.0000	9.0000	9.0000	9.0000	-15.493%	2	179	-81.556%
2025-03-14	10.6500	10.6500	10.6500	10.6500	-9.516%	8	177	-84.413%
2025-03-11	11.7700	11.7700	11.7700	11.7700	-10.290%	2	177	-85.896%
2025-03-07	13.1200	13.1200	13.1200	13.1200	+31.859%	2	175	-87.348%
2025-02-28	9.9500	9.9500	9.9500	9.9500	-5.687%	8	175	-83.317%
2025-02-27	10.5500	10.5500	10.5500	10.5500	-0.472%	15	175	-84.265%
2025-02-25	10.6000	10.6000	10.6000	10.6000	+2.415%	1	182	-84.340%
2025-02-24	10.3000	10.3500	10.3000	10.3500	+33.548%	4	182	-83.961%
2025-02-11	7.7200	7.8000	7.7000	7.7500	-11.429%	215	178	-78.581%
2025-02-10	8.2200	8.7500	8.2100	8.7500	+23.239%	200	238	-81.029%
2025-01-28	7.1000	7.1000	7.1000	7.1000	+5.970%	1	54	-76.620%
2025-01-22	6.7000	6.7000	6.7000	6.7000	-6.944%	1	54	-75.224%
2025-01-21	7.2000	7.2000	7.2000	7.2000	-5.882%	2	53	-76.944%
2025-01-17	7.6500	7.6500	7.6500	7.6500	+6.993%	2	50	-78.301%
2025-01-08	7.1700	7.1700	7.1500	7.1500	-5.921%	11	60	-76.783%
2025-01-06	7.6000	7.6000	7.6000	7.6000	+3.121%	1	59	-78.158%
2025-01-02	7.6900	7.6900	7.3700	7.3700	-16.250%	3	59	-77.476%
2024-12-27	8.8000	8.8000	8.8000	8.8000	-17.834%	16	59	-81.136%
2024-12-10	10.7100	10.7100	10.7100	10.7100	-10.000%	2	51	-84.500%
2024-12-09	12.1700	12.1700	11.9000	11.9000	+29.348%	14	53	-86.050%
2024-11-29	9.2000	9.2000	9.2000	9.2000	+2.450%	4	49	-81.957%
2024-11-21	8.9600	8.9800	8.9600	8.9800	+2.045%	3	47	-81.514%
2024-11-19	8.8000	8.8000	8.8000	8.8000	-4.348%	1	48	-81.136%
2024-11-18	9.1500	9.7200	9.1500	9.2000	+5.023%	20	49	-81.957%
2024-11-14	8.9500	9.1500	8.7600	8.7600	-20.364%	6	37	-81.050%
2024-11-13	11.0000	11.0000	11.0000	11.0000	+0.457%	1	34	-84.909%
2024-11-12	10.9500	10.9500	10.9500	10.9500	+0.459%	2	33	-84.840%
2024-10-22	10.9000	10.9000	10.9000	10.9000	0.000%	1	31	-84.771%
2024-10-16	10.9000	10.9000	10.9000	10.9000	-6.034%	1	30	-84.771%
2024-10-10	11.6000	11.6000	11.6000	11.6000	-13.368%	1	30	-85.690%
2024-10-08	13.3900	13.3900	13.3900	13.3900	-19.820%	1	30	-87.603%
2024-10-04	16.7000	16.7000	16.7000	16.7000	-11.170%	2	30	-90.060%
2024-10-02	19.0000	19.0000	18.8000	18.8000	+31.010%	3	29	-91.170%
2024-10-01	14.6000	14.6000	14.3500	14.3500	+17.719%	20	27	-88.432%
2024-09-27	12.1900	12.1900	12.1900	12.1900	+49.938%	40	27	-86.382%
2024-09-24	8.1300	8.1300	8.1300	8.1300	+36.409%	1	7	-79.582%
2024-09-19	5.9600	5.9600	5.9600	5.9600	+8.364%	6	7	-72.148%
2024-09-16	5.5000	5.5000	5.5000	5.5000	0.000%	1	1	-69.818%

.dark-mode .bTp1fR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bTp1fR{ color: #333333; background-color: white; border: 2px solid #333333; }BILI20270115C15BILI Jan 15 2027 15.00 Call (BILI270115C00015000)option OPRA

BILI20270115C15
BILI Jan 15 2027 15.00 Call (BILI270115C00015000)
option OPRA