Dark

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

EOD

Sep 30, 2026

1.04-5.455%(-0.06)222

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.0500	1.0500	1.0400	1.0400	-5.455%	222	1,852	0.000%
2026-09-28	1.1000	1.1000	1.1000	1.1000	+11.111%	10	1,652	-5.455%
2026-09-24	0.9900	0.9900	0.9900	0.9900	-8.333%	1	1,642	+5.051%
2026-09-23	1.0800	1.0800	1.0800	1.0800	+4.854%	10	1,641	-3.704%
2026-09-21	1.0600	1.0700	1.0300	1.0300	-21.374%	28	1,631	+0.971%
2026-09-15	1.3100	1.3100	1.3100	1.3100	-2.963%	10	1,620	-20.611%
2026-09-10	1.3500	1.3500	1.3500	1.3500	-12.903%	99	1,610	-22.963%
2026-09-09	1.6000	1.6000	1.5500	1.5500	-11.429%	21	1,511	-32.903%
2026-09-08	1.5000	1.8000	1.5000	1.7500	+40.000%	147	1,510	-40.571%
2026-09-04	1.2500	1.2500	1.2500	1.2500	-8.088%	25	1,369	-16.800%
2026-09-03	1.3500	1.4000	1.3500	1.3600	+1.493%	284	1,369	-23.529%
2026-09-02	1.3900	1.3900	1.3400	1.3400	-14.103%	16	1,086	-22.388%
2026-09-01	1.5600	1.5600	1.5500	1.5600	-8.235%	312	1,070	-33.333%
2026-08-31	1.7200	1.7200	1.7000	1.7000	-22.018%	12	853	-38.824%
2026-08-28	2.2700	2.2800	2.1800	2.1800	+8.458%	12	858	-52.294%
2026-08-27	1.7300	2.0500	1.7300	2.0100	+7.487%	181	851	-48.259%
2026-08-26	1.8700	1.9100	1.8700	1.8700	-12.207%	21	684	-44.385%
2026-08-25	2.1300	2.1300	2.1300	2.1300	-11.618%	49	684	-51.174%
2026-08-21	2.4100	2.4100	2.4100	2.4100	+4.783%	12	684	-56.846%
2026-08-20	2.1000	2.3000	2.1000	2.3000	-7.631%	12	672	-54.783%
2026-08-13	2.6100	2.6100	2.4900	2.4900	-30.252%	32	672	-58.233%
2026-07-28	3.5700	3.5700	3.5700	3.5700	+10.185%	11	664	-70.868%
2026-07-23	3.3100	3.3200	3.2400	3.2400	-4.706%	20	675	-67.901%
2026-07-22	3.4000	3.4000	3.4000	3.4000	-12.821%	8	668	-69.412%
2026-07-21	3.9000	3.9000	3.9000	3.9000	-6.699%	1	672	-73.333%
2026-07-16	4.1800	4.1800	4.1800	4.1800	+18.750%	8	672	-75.120%
2026-07-10	3.5200	3.5200	3.5200	3.5200	+2.029%	1	664	-70.455%
2026-07-09	3.4500	3.4500	3.4500	3.4500	-9.211%	1	664	-69.855%
2026-07-08	3.8000	3.8000	3.8000	3.8000	+20.635%	1	663	-72.632%
2026-07-02	3.1500	3.1500	3.1500	3.1500	+3.279%	2	660	-66.984%
2026-06-30	3.0500	3.0500	3.0500	3.0500	+22.000%	15	660	-65.902%
2026-06-25	2.5000	2.5000	2.5000	2.5000	-16.667%	3	660	-58.400%
2026-06-24	3.0000	3.0000	3.0000	3.0000	+20.482%	3	660	-65.333%
2026-06-23	2.6900	2.6900	2.4900	2.4900	-17.550%	24	660	-58.233%
2026-06-22	2.8900	3.0200	2.8900	3.0200	-12.464%	15	657	-65.563%
2026-06-16	3.4500	3.4500	3.4500	3.4500	-9.211%	5	657	-69.855%
2026-06-15	3.8000	3.8000	3.8000	3.8000	0.000%	5	657	-72.632%
2026-06-11	3.8000	3.8000	3.8000	3.8000	+5.556%	10	657	-72.632%
2026-06-09	3.7000	3.7000	3.6000	3.6000	-7.692%	2	667	-71.111%
2026-06-03	4.0700	4.0700	3.9000	3.9000	-11.364%	252	666	-73.333%
2026-06-02	4.4000	4.4500	4.4000	4.4000	+7.317%	13	425	-76.364%
2026-06-01	4.1000	4.1000	4.1000	4.1000	+13.889%	2	434	-74.634%
2026-05-29	3.6000	3.6000	3.6000	3.6000	+5.882%	15	432	-71.111%
2026-05-28	3.4000	3.4000	3.4000	3.4000	-9.333%	23	417	-69.412%
2026-05-26	3.7500	3.7500	3.7500	3.7500	+10.294%	10	417	-72.267%
2026-05-22	3.5800	3.5800	3.4000	3.4000	-6.849%	22	408	-69.412%
2026-05-21	3.7000	3.7500	3.6000	3.6500	-24.274%	37	392	-71.507%
2026-05-19	4.8200	4.8200	4.8200	4.8200	+2.553%	1	392	-78.423%
2026-05-18	4.7000	4.7000	4.7000	4.7000	-29.641%	5	392	-77.872%
2026-05-04	6.7000	6.7000	6.6800	6.6800	+5.197%	5	392	-84.431%
2026-04-28	6.3000	6.3500	6.3000	6.3500	-7.299%	15	393	-83.622%
2026-04-27	6.8500	6.8500	6.8500	6.8500	-13.291%	2	390	-84.818%
2026-04-22	7.9000	7.9000	7.9000	7.9000	-14.595%	3	390	-86.835%
2026-04-08	9.5000	9.5000	9.2500	9.2500	+13.497%	8	390	-88.757%
2026-04-02	8.1500	8.1500	8.1500	8.1500	+14.789%	1	392	-87.239%
2026-03-30	7.2000	7.2000	7.0600	7.1000	-5.333%	18	392	-85.352%
2026-03-27	7.5000	7.5000	7.5000	7.5000	-15.730%	5	375	-86.133%
2026-03-25	8.9000	8.9000	8.9000	8.9000	+7.229%	1	370	-88.315%
2026-03-24	8.4000	8.4000	8.3000	8.3000	-22.791%	20	370	-87.470%
2026-03-16	10.7500	10.7500	10.7500	10.7500	+5.392%	1	370	-90.326%
2026-03-13	10.2700	10.2700	10.2000	10.2000	+0.990%	2	369	-89.804%
2026-03-12	10.1000	10.1000	10.1000	10.1000	-3.810%	1	369	-89.703%
2026-03-11	10.5000	10.5000	10.5000	10.5000	-13.438%	1	369	-90.095%
2026-03-04	12.1300	12.1300	12.1300	12.1300	-5.234%	1	369	-91.426%
2026-02-26	12.8000	12.8000	12.8000	12.8000	-16.612%	4	370	-91.875%
2026-02-19	15.3500	15.3500	15.3500	15.3500	-14.958%	1	374	-93.225%
2026-01-22	17.8200	18.0500	17.8200	18.0500	+5.248%	2	374	-94.238%
2026-01-15	17.1500	17.1500	17.1500	17.1500	-0.116%	2	376	-93.936%
2026-01-14	17.1700	17.1700	17.1700	17.1700	+79.791%	1	378	-93.943%
2025-12-29	9.5500	9.5500	9.5500	9.5500	-6.829%	1	379	-89.110%
2025-12-26	10.2500	10.2500	10.2500	10.2500	+0.787%	3	379	-89.854%
2025-12-18	10.1700	10.1700	10.1700	10.1700	-6.697%	5	376	-89.774%
2025-12-12	10.9000	10.9000	10.9000	10.9000	+4.506%	1	381	-90.459%
2025-12-09	10.4300	10.4300	10.4300	10.4300	-8.509%	5	380	-90.029%
2025-11-24	11.4000	11.4000	11.4000	11.4000	-6.481%	5	380	-90.877%
2025-11-17	12.1900	12.1900	12.1900	12.1900	+1.162%	2	385	-91.468%
2025-11-14	13.5000	13.5000	12.0500	12.0500	-8.919%	2	385	-91.369%
2025-11-07	13.2300	13.2300	13.2300	13.2300	-12.673%	2	385	-92.139%
2025-10-24	15.1500	15.1500	15.1500	15.1500	+20.238%	1	385	-93.135%
2025-10-10	12.6000	12.6000	12.6000	12.6000	-10.000%	7	385	-91.746%
2025-10-06	14.0000	14.0000	14.0000	14.0000	-2.439%	2	385	-92.571%
2025-10-02	14.3500	14.3500	14.3500	14.3500	+5.515%	2	387	-92.753%
2025-09-30	13.6000	13.6000	13.6000	13.6000	+4.857%	1	388	-92.353%
2025-09-15	12.9700	12.9700	12.9700	12.9700	+31.675%	1	388	-91.981%
2025-09-11	9.8500	9.8500	9.8500	9.8500	+14.802%	1	389	-89.442%
2025-09-04	8.5800	8.5800	8.5800	8.5800	+1.659%	1	389	-87.879%
2025-09-03	8.4400	8.4400	8.4400	8.4400	-10.688%	1	389	-87.678%
2025-08-25	9.4500	9.4500	9.4500	9.4500	-3.571%	1	389	-88.995%
2025-08-21	9.8000	9.8000	9.8000	9.8000	-7.981%	4	389	-89.388%
2025-08-15	10.6500	10.6500	10.6500	10.6500	+5.970%	30	385	-90.235%
2025-08-14	9.9500	10.0500	9.9500	10.0500	-4.286%	20	415	-89.652%
2025-08-13	10.5000	10.5000	10.5000	10.5000	+15.385%	6	420	-90.095%
2025-08-12	8.8500	9.1000	8.8500	9.1000	-2.151%	10	426	-88.571%
2025-08-11	9.3500	9.3500	9.3000	9.3000	+0.541%	25	431	-88.817%
2025-08-07	9.1400	9.2500	9.1400	9.2500	-3.141%	5	431	-88.757%
2025-08-06	9.5500	9.5500	9.5500	9.5500	-10.748%	2	431	-89.110%
2025-07-22	10.7000	10.7000	10.7000	10.7000	+3.883%	1	431	-90.280%
2025-07-15	10.1000	10.3000	10.1000	10.3000	+12.815%	2	431	-89.903%
2025-07-14	8.9000	9.1300	8.9000	9.1300	+12.716%	2	433	-88.609%
2025-07-01	8.1000	8.1000	8.1000	8.1000	+2.922%	2	451	-87.160%
2025-06-26	7.7500	7.8700	7.7500	7.8700	+0.127%	26	453	-86.785%
2025-06-17	7.8700	7.8700	7.8600	7.8600	+6.939%	23	434	-86.768%
2025-06-13	7.3500	7.3500	7.3500	7.3500	-9.259%	2	434	-85.850%
2025-06-11	8.1100	8.1100	8.1000	8.1000	+18.248%	21	434	-87.160%
2025-06-10	6.8500	6.8500	6.8500	6.8500	+13.223%	3	438	-84.818%
2025-06-04	6.0500	6.0500	6.0500	6.0500	+5.585%	10	425	-82.810%
2025-06-03	5.7300	5.7300	5.7300	5.7300	-4.817%	15	425	-81.850%
2025-06-02	6.0100	6.0200	6.0100	6.0200	-14.000%	2	440	-82.724%
2025-05-27	7.0900	7.0900	6.9500	7.0000	+5.581%	18	442	-85.143%
2025-05-23	6.6300	6.6300	6.6300	6.6300	+10.500%	20	448	-84.314%
2025-05-22	6.0000	6.0000	6.0000	6.0000	-2.439%	8	448	-82.667%
2025-05-21	6.1500	6.1500	6.1500	6.1500	-2.690%	8	440	-83.089%
2025-05-20	6.3200	6.3200	6.3200	6.3200	-2.769%	5	432	-83.544%
2025-05-15	6.5000	6.5000	6.5000	6.5000	-1.065%	1	427	-84.000%
2025-05-13	6.5000	6.5700	6.5000	6.5700	+9.500%	14	427	-84.170%
2025-05-09	6.0000	6.0000	6.0000	6.0000	-4.762%	10	434	-82.667%
2025-05-08	6.0600	6.3000	6.0600	6.3000	-5.263%	28	429	-83.492%
2025-05-06	6.6500	6.6500	6.5000	6.6500	+0.151%	14	418	-84.361%
2025-05-05	6.6400	6.6400	6.6400	6.6400	+10.667%	1	431	-84.337%
2025-04-29	6.0600	6.1000	6.0000	6.0000	-3.069%	13	432	-82.667%
2025-04-24	6.1900	6.1900	6.1900	6.1900	+5.093%	1	426	-83.199%
2025-04-23	5.8900	5.8900	5.8900	5.8900	+15.264%	1	427	-82.343%
2025-04-16	5.1100	5.1100	5.1100	5.1100	-14.118%	1	426	-79.648%
2025-04-14	5.9500	5.9500	5.9500	5.9500	+4.386%	1	425	-82.521%
2025-04-11	5.6500	5.7000	5.6500	5.7000	0.000%	4	426	-81.754%
2025-04-09	5.4000	5.7000	5.4000	5.7000	0.000%	2	425	-81.754%
2025-04-04	6.4000	6.4000	5.7000	5.7000	-27.573%	60	425	-81.754%
2025-03-28	7.8700	7.8700	7.8700	7.8700	-6.864%	2	399	-86.785%
2025-03-21	8.4500	8.4500	8.4500	8.4500	-14.646%	2	400	-87.692%
2025-03-18	9.9000	9.9000	9.9000	9.9000	+3.125%	1	399	-89.495%
2025-03-12	9.6000	9.6000	9.6000	9.6000	-10.280%	1	399	-89.167%
2025-03-10	10.7000	10.7000	10.7000	10.7000	-11.934%	1	399	-90.280%
2025-03-07	12.0000	12.1500	12.0000	12.1500	+26.563%	4	399	-91.440%
2025-03-04	9.6000	9.6000	9.6000	9.6000	+12.281%	1	400	-89.167%
2025-03-03	8.5500	8.5500	8.5500	8.5500	-7.568%	225	400	-87.836%
2025-02-28	9.2500	9.2500	9.2500	9.2500	-9.314%	4	409	-88.757%
2025-02-25	10.0500	10.2000	10.0500	10.2000	+6.250%	2	409	-89.804%
2025-02-24	9.5400	9.6000	9.5400	9.6000	-23.506%	3	409	-89.167%
2025-02-21	12.5500	12.5500	12.5500	12.5500	+14.091%	10	410	-91.713%
2025-02-20	11.0000	11.0000	11.0000	11.0000	+22.222%	2	405	-90.545%
2025-02-18	9.0000	9.0000	8.9000	9.0000	-14.367%	11	403	-88.444%
2025-02-14	10.5100	10.5100	10.5100	10.5100	+20.114%	2	392	-90.105%
2025-02-13	8.6500	8.8000	8.6500	8.7500	+12.323%	7	392	-88.114%
2025-02-12	7.7900	7.7900	7.7900	7.7900	+3.590%	1	391	-86.650%
2025-02-10	7.4000	7.5200	7.4000	7.5200	+2.732%	8	390	-86.170%
2025-02-04	7.3000	7.3200	7.3000	7.3200	+16.190%	11	383	-85.792%
2025-01-31	6.6800	7.0000	6.3000	6.3000	-11.268%	6	383	-83.492%
2025-01-30	7.1000	7.1000	7.1000	7.1000	+7.576%	8	373	-85.352%
2025-01-27	6.4500	6.6000	6.2500	6.6000	+10.000%	276	373	-84.242%
2025-01-22	6.1000	6.1000	6.0000	6.0000	-12.791%	2	214	-82.667%
2025-01-17	6.8800	6.8800	6.8800	6.8800	+6.667%	14	207	-84.884%
2025-01-15	6.5000	6.5000	6.4500	6.4500	-1.527%	3	207	-83.876%
2025-01-08	6.5000	6.5500	6.5000	6.5500	-5.072%	18	225	-84.122%
2025-01-07	6.9000	6.9000	6.9000	6.9000	+4.230%	4	225	-84.928%
2025-01-06	6.7000	6.7500	6.6200	6.6200	-1.926%	14	223	-84.290%
2025-01-02	7.0500	7.0500	6.7500	6.7500	-23.295%	4	220	-84.593%
2024-12-20	8.8000	8.8000	8.8000	8.8000	-26.667%	1	220	-88.182%
2024-12-09	11.0000	12.0000	11.0000	12.0000	+46.341%	7	220	-91.333%
2024-11-27	8.2000	8.2000	8.2000	8.2000	0.000%	1	222	-87.317%
2024-11-21	8.1500	8.2000	8.1000	8.2000	+1.990%	351	222	-87.317%
2024-11-19	8.0400	8.0400	8.0400	8.0400	+0.500%	1	361	-87.065%
2024-11-15	8.5300	8.5300	8.0000	8.0000	-3.030%	8	360	-87.000%
2024-11-14	8.4000	8.6800	8.2000	8.2500	-18.719%	356	356	-87.394%
2024-11-12	10.6500	10.6500	10.1500	10.1500	-30.905%	2	3	-89.754%
2024-10-07	14.6900	14.6900	14.6900	14.6900	0.000%	1	1	-92.920%

.dark-mode .HgJVCs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HgJVCs{ 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