Dark

BILI20270115C17
BILI Jan 15 2027 17.00 Call (BILI270115C00017000)
option OPRA

EOD

Jul 28, 2026

3.57+10.185%(+0.33)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	3.5700	3.5700	3.5700	3.5700	+10.185%	11	664	0.000%
2026-07-23	3.3100	3.3200	3.2400	3.2400	-4.706%	20	675	+10.185%
2026-07-22	3.4000	3.4000	3.4000	3.4000	-12.821%	8	668	+5.000%
2026-07-21	3.9000	3.9000	3.9000	3.9000	-6.699%	1	672	-8.462%
2026-07-16	4.1800	4.1800	4.1800	4.1800	+18.750%	8	672	-14.593%
2026-07-10	3.5200	3.5200	3.5200	3.5200	+2.029%	1	664	+1.420%
2026-07-09	3.4500	3.4500	3.4500	3.4500	-9.211%	1	664	+3.478%
2026-07-08	3.8000	3.8000	3.8000	3.8000	+20.635%	1	663	-6.053%
2026-07-02	3.1500	3.1500	3.1500	3.1500	+3.279%	2	660	+13.333%
2026-06-30	3.0500	3.0500	3.0500	3.0500	+22.000%	15	660	+17.049%
2026-06-25	2.5000	2.5000	2.5000	2.5000	-16.667%	3	660	+42.800%
2026-06-24	3.0000	3.0000	3.0000	3.0000	+20.482%	3	660	+19.000%
2026-06-23	2.6900	2.6900	2.4900	2.4900	-17.550%	24	660	+43.373%
2026-06-22	2.8900	3.0200	2.8900	3.0200	-12.464%	15	657	+18.212%
2026-06-16	3.4500	3.4500	3.4500	3.4500	-9.211%	5	657	+3.478%
2026-06-15	3.8000	3.8000	3.8000	3.8000	0.000%	5	657	-6.053%
2026-06-11	3.8000	3.8000	3.8000	3.8000	+5.556%	10	657	-6.053%
2026-06-09	3.7000	3.7000	3.6000	3.6000	-7.692%	2	667	-0.833%
2026-06-03	4.0700	4.0700	3.9000	3.9000	-11.364%	252	666	-8.462%
2026-06-02	4.4000	4.4500	4.4000	4.4000	+7.317%	13	425	-18.864%
2026-06-01	4.1000	4.1000	4.1000	4.1000	+13.889%	2	434	-12.927%
2026-05-29	3.6000	3.6000	3.6000	3.6000	+5.882%	15	432	-0.833%
2026-05-28	3.4000	3.4000	3.4000	3.4000	-9.333%	23	417	+5.000%
2026-05-26	3.7500	3.7500	3.7500	3.7500	+10.294%	10	417	-4.800%
2026-05-22	3.5800	3.5800	3.4000	3.4000	-6.849%	22	408	+5.000%
2026-05-21	3.7000	3.7500	3.6000	3.6500	-24.274%	37	392	-2.192%
2026-05-19	4.8200	4.8200	4.8200	4.8200	+2.553%	1	392	-25.934%
2026-05-18	4.7000	4.7000	4.7000	4.7000	-29.641%	5	392	-24.043%
2026-05-04	6.7000	6.7000	6.6800	6.6800	+5.197%	5	392	-46.557%
2026-04-28	6.3000	6.3500	6.3000	6.3500	-7.299%	15	393	-43.780%
2026-04-27	6.8500	6.8500	6.8500	6.8500	-13.291%	2	390	-47.883%
2026-04-22	7.9000	7.9000	7.9000	7.9000	-14.595%	3	390	-54.810%
2026-04-08	9.5000	9.5000	9.2500	9.2500	+13.497%	8	390	-61.405%
2026-04-02	8.1500	8.1500	8.1500	8.1500	+14.789%	1	392	-56.196%
2026-03-30	7.2000	7.2000	7.0600	7.1000	-5.333%	18	392	-49.718%
2026-03-27	7.5000	7.5000	7.5000	7.5000	-15.730%	5	375	-52.400%
2026-03-25	8.9000	8.9000	8.9000	8.9000	+7.229%	1	370	-59.888%
2026-03-24	8.4000	8.4000	8.3000	8.3000	-22.791%	20	370	-56.988%
2026-03-16	10.7500	10.7500	10.7500	10.7500	+5.392%	1	370	-66.791%
2026-03-13	10.2700	10.2700	10.2000	10.2000	+0.990%	2	369	-65.000%
2026-03-12	10.1000	10.1000	10.1000	10.1000	-3.810%	1	369	-64.653%
2026-03-11	10.5000	10.5000	10.5000	10.5000	-13.438%	1	369	-66.000%
2026-03-04	12.1300	12.1300	12.1300	12.1300	-5.234%	1	369	-70.569%
2026-02-26	12.8000	12.8000	12.8000	12.8000	-16.612%	4	370	-72.109%
2026-02-19	15.3500	15.3500	15.3500	15.3500	-14.958%	1	374	-76.743%
2026-01-22	17.8200	18.0500	17.8200	18.0500	+5.248%	2	374	-80.222%
2026-01-15	17.1500	17.1500	17.1500	17.1500	-0.116%	2	376	-79.184%
2026-01-14	17.1700	17.1700	17.1700	17.1700	+79.791%	1	378	-79.208%
2025-12-29	9.5500	9.5500	9.5500	9.5500	-6.829%	1	379	-62.618%
2025-12-26	10.2500	10.2500	10.2500	10.2500	+0.787%	3	379	-65.171%
2025-12-18	10.1700	10.1700	10.1700	10.1700	-6.697%	5	376	-64.897%
2025-12-12	10.9000	10.9000	10.9000	10.9000	+4.506%	1	381	-67.248%
2025-12-09	10.4300	10.4300	10.4300	10.4300	-8.509%	5	380	-65.772%
2025-11-24	11.4000	11.4000	11.4000	11.4000	-6.481%	5	380	-68.684%
2025-11-17	12.1900	12.1900	12.1900	12.1900	+1.162%	2	385	-70.714%
2025-11-14	13.5000	13.5000	12.0500	12.0500	-8.919%	2	385	-70.373%
2025-11-07	13.2300	13.2300	13.2300	13.2300	-12.673%	2	385	-73.016%
2025-10-24	15.1500	15.1500	15.1500	15.1500	+20.238%	1	385	-76.436%
2025-10-10	12.6000	12.6000	12.6000	12.6000	-10.000%	7	385	-71.667%
2025-10-06	14.0000	14.0000	14.0000	14.0000	-2.439%	2	385	-74.500%
2025-10-02	14.3500	14.3500	14.3500	14.3500	+5.515%	2	387	-75.122%
2025-09-30	13.6000	13.6000	13.6000	13.6000	+4.857%	1	388	-73.750%
2025-09-15	12.9700	12.9700	12.9700	12.9700	+31.675%	1	388	-72.475%
2025-09-11	9.8500	9.8500	9.8500	9.8500	+14.802%	1	389	-63.756%
2025-09-04	8.5800	8.5800	8.5800	8.5800	+1.659%	1	389	-58.392%
2025-09-03	8.4400	8.4400	8.4400	8.4400	-10.688%	1	389	-57.701%
2025-08-25	9.4500	9.4500	9.4500	9.4500	-3.571%	1	389	-62.222%
2025-08-21	9.8000	9.8000	9.8000	9.8000	-7.981%	4	389	-63.571%
2025-08-15	10.6500	10.6500	10.6500	10.6500	+5.970%	30	385	-66.479%
2025-08-14	9.9500	10.0500	9.9500	10.0500	-4.286%	20	415	-64.478%
2025-08-13	10.5000	10.5000	10.5000	10.5000	+15.385%	6	420	-66.000%
2025-08-12	8.8500	9.1000	8.8500	9.1000	-2.151%	10	426	-60.769%
2025-08-11	9.3500	9.3500	9.3000	9.3000	+0.541%	25	431	-61.613%
2025-08-07	9.1400	9.2500	9.1400	9.2500	-3.141%	5	431	-61.405%
2025-08-06	9.5500	9.5500	9.5500	9.5500	-10.748%	2	431	-62.618%
2025-07-22	10.7000	10.7000	10.7000	10.7000	+3.883%	1	431	-66.636%
2025-07-15	10.1000	10.3000	10.1000	10.3000	+12.815%	2	431	-65.340%
2025-07-14	8.9000	9.1300	8.9000	9.1300	+12.716%	2	433	-60.898%
2025-07-01	8.1000	8.1000	8.1000	8.1000	+2.922%	2	451	-55.926%
2025-06-26	7.7500	7.8700	7.7500	7.8700	+0.127%	26	453	-54.638%
2025-06-17	7.8700	7.8700	7.8600	7.8600	+6.939%	23	434	-54.580%
2025-06-13	7.3500	7.3500	7.3500	7.3500	-9.259%	2	434	-51.429%
2025-06-11	8.1100	8.1100	8.1000	8.1000	+18.248%	21	434	-55.926%
2025-06-10	6.8500	6.8500	6.8500	6.8500	+13.223%	3	438	-47.883%
2025-06-04	6.0500	6.0500	6.0500	6.0500	+5.585%	10	425	-40.992%
2025-06-03	5.7300	5.7300	5.7300	5.7300	-4.817%	15	425	-37.696%
2025-06-02	6.0100	6.0200	6.0100	6.0200	-14.000%	2	440	-40.698%
2025-05-27	7.0900	7.0900	6.9500	7.0000	+5.581%	18	442	-49.000%
2025-05-23	6.6300	6.6300	6.6300	6.6300	+10.500%	20	448	-46.154%
2025-05-22	6.0000	6.0000	6.0000	6.0000	-2.439%	8	448	-40.500%
2025-05-21	6.1500	6.1500	6.1500	6.1500	-2.690%	8	440	-41.951%
2025-05-20	6.3200	6.3200	6.3200	6.3200	-2.769%	5	432	-43.513%
2025-05-15	6.5000	6.5000	6.5000	6.5000	-1.065%	1	427	-45.077%
2025-05-13	6.5000	6.5700	6.5000	6.5700	+9.500%	14	427	-45.662%
2025-05-09	6.0000	6.0000	6.0000	6.0000	-4.762%	10	434	-40.500%
2025-05-08	6.0600	6.3000	6.0600	6.3000	-5.263%	28	429	-43.333%
2025-05-06	6.6500	6.6500	6.5000	6.6500	+0.151%	14	418	-46.316%
2025-05-05	6.6400	6.6400	6.6400	6.6400	+10.667%	1	431	-46.235%
2025-04-29	6.0600	6.1000	6.0000	6.0000	-3.069%	13	432	-40.500%
2025-04-24	6.1900	6.1900	6.1900	6.1900	+5.093%	1	426	-42.326%
2025-04-23	5.8900	5.8900	5.8900	5.8900	+15.264%	1	427	-39.389%
2025-04-16	5.1100	5.1100	5.1100	5.1100	-14.118%	1	426	-30.137%
2025-04-14	5.9500	5.9500	5.9500	5.9500	+4.386%	1	425	-40.000%
2025-04-11	5.6500	5.7000	5.6500	5.7000	0.000%	4	426	-37.368%
2025-04-09	5.4000	5.7000	5.4000	5.7000	0.000%	2	425	-37.368%
2025-04-04	6.4000	6.4000	5.7000	5.7000	-27.573%	60	425	-37.368%
2025-03-28	7.8700	7.8700	7.8700	7.8700	-6.864%	2	399	-54.638%
2025-03-21	8.4500	8.4500	8.4500	8.4500	-14.646%	2	400	-57.751%
2025-03-18	9.9000	9.9000	9.9000	9.9000	+3.125%	1	399	-63.939%
2025-03-12	9.6000	9.6000	9.6000	9.6000	-10.280%	1	399	-62.813%
2025-03-10	10.7000	10.7000	10.7000	10.7000	-11.934%	1	399	-66.636%
2025-03-07	12.0000	12.1500	12.0000	12.1500	+26.563%	4	399	-70.617%
2025-03-04	9.6000	9.6000	9.6000	9.6000	+12.281%	1	400	-62.813%
2025-03-03	8.5500	8.5500	8.5500	8.5500	-7.568%	225	400	-58.246%
2025-02-28	9.2500	9.2500	9.2500	9.2500	-9.314%	4	409	-61.405%
2025-02-25	10.0500	10.2000	10.0500	10.2000	+6.250%	2	409	-65.000%
2025-02-24	9.5400	9.6000	9.5400	9.6000	-23.506%	3	409	-62.813%
2025-02-21	12.5500	12.5500	12.5500	12.5500	+14.091%	10	410	-71.554%
2025-02-20	11.0000	11.0000	11.0000	11.0000	+22.222%	2	405	-67.545%
2025-02-18	9.0000	9.0000	8.9000	9.0000	-14.367%	11	403	-60.333%
2025-02-14	10.5100	10.5100	10.5100	10.5100	+20.114%	2	392	-66.032%
2025-02-13	8.6500	8.8000	8.6500	8.7500	+12.323%	7	392	-59.200%
2025-02-12	7.7900	7.7900	7.7900	7.7900	+3.590%	1	391	-54.172%
2025-02-10	7.4000	7.5200	7.4000	7.5200	+2.732%	8	390	-52.527%
2025-02-04	7.3000	7.3200	7.3000	7.3200	+16.190%	11	383	-51.230%
2025-01-31	6.6800	7.0000	6.3000	6.3000	-11.268%	6	383	-43.333%
2025-01-30	7.1000	7.1000	7.1000	7.1000	+7.576%	8	373	-49.718%
2025-01-27	6.4500	6.6000	6.2500	6.6000	+10.000%	276	373	-45.909%
2025-01-22	6.1000	6.1000	6.0000	6.0000	-12.791%	2	214	-40.500%
2025-01-17	6.8800	6.8800	6.8800	6.8800	+6.667%	14	207	-48.110%
2025-01-15	6.5000	6.5000	6.4500	6.4500	-1.527%	3	207	-44.651%
2025-01-08	6.5000	6.5500	6.5000	6.5500	-5.072%	18	225	-45.496%
2025-01-07	6.9000	6.9000	6.9000	6.9000	+4.230%	4	225	-48.261%
2025-01-06	6.7000	6.7500	6.6200	6.6200	-1.926%	14	223	-46.073%
2025-01-02	7.0500	7.0500	6.7500	6.7500	-23.295%	4	220	-47.111%
2024-12-20	8.8000	8.8000	8.8000	8.8000	-26.667%	1	220	-59.432%
2024-12-09	11.0000	12.0000	11.0000	12.0000	+46.341%	7	220	-70.250%
2024-11-27	8.2000	8.2000	8.2000	8.2000	0.000%	1	222	-56.463%
2024-11-21	8.1500	8.2000	8.1000	8.2000	+1.990%	351	222	-56.463%
2024-11-19	8.0400	8.0400	8.0400	8.0400	+0.500%	1	361	-55.597%
2024-11-15	8.5300	8.5300	8.0000	8.0000	-3.030%	8	360	-55.375%
2024-11-14	8.4000	8.6800	8.2000	8.2500	-18.719%	356	356	-56.727%
2024-11-12	10.6500	10.6500	10.1500	10.1500	-30.905%	2	3	-64.828%
2024-10-07	14.6900	14.6900	14.6900	14.6900	0.000%	1	1	-75.698%

.dark-mode .GKlvRn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GKlvRn{ color: #333333; background-color: white; border: 2px solid #333333; }BILI20270115C17BILI Jan 15 2027 17.00 Call (BILI270115C00017000)option OPRA

BILI20270115C17
BILI Jan 15 2027 17.00 Call (BILI270115C00017000)
option OPRA