Dark

BILI20270115C20
BILI Jan 15 2027 20.00 Call (BILI270115C00020000)
option OPRA

EOD

Jul 29, 2026

2.57+11.739%(+0.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	2.5700	2.5700	2.5700	2.5700	+11.739%	1	1,249	0.000%
2026-07-28	2.2600	2.3000	2.2600	2.3000	+2.222%	6	1,250	+11.739%
2026-07-27	2.2900	2.2900	2.2500	2.2500	+8.696%	10	1,249	+14.222%
2026-07-23	2.0800	2.1100	2.0500	2.0700	-8.000%	8	1,257	+24.155%
2026-07-22	2.2000	2.2500	2.2000	2.2500	-10.714%	8	1,251	+14.222%
2026-07-21	2.5200	2.5200	2.5200	2.5200	-4.183%	5	1,243	+1.984%
2026-07-20	2.6300	2.6300	2.6300	2.6300	+9.583%	2	1,248	-2.281%
2026-07-17	2.4000	2.4200	2.4000	2.4000	-15.493%	10	1,246	+7.083%
2026-07-16	2.8000	2.8400	2.8000	2.8400	+10.506%	27	1,236	-9.507%
2026-07-15	2.5700	2.5700	2.5700	2.5700	+14.222%	5	1,214	0.000%
2026-07-14	2.2500	2.2500	2.2500	2.2500	-2.174%	3	1,209	+14.222%
2026-07-10	2.4000	2.4000	2.2000	2.3000	-9.091%	40	1,209	+11.739%
2026-07-08	2.4000	2.5300	2.4000	2.5300	+5.417%	21	1,249	+1.581%
2026-07-07	2.4000	2.4000	2.4000	2.4000	+8.108%	10	1,269	+7.083%
2026-07-01	2.2200	2.2200	2.2200	2.2200	+7.246%	3	1,259	+15.766%
2026-06-30	2.0400	2.0700	2.0400	2.0700	+6.154%	31	1,256	+24.155%
2026-06-29	1.9500	1.9500	1.9500	1.9500	+2.094%	3	1,255	+31.795%
2026-06-26	1.7000	1.9100	1.7000	1.9100	+12.353%	11	1,258	+34.555%
2026-06-25	1.8000	1.8000	1.7000	1.7000	-10.526%	9	1,268	+51.176%
2026-06-22	1.9000	1.9000	1.9000	1.9000	-12.037%	3	1,267	+35.263%
2026-06-18	2.1600	2.1600	2.1600	2.1600	-8.085%	2	1,267	+18.981%
2026-06-17	2.3500	2.3500	2.3500	2.3500	+2.174%	4	1,267	+9.362%
2026-06-16	2.4200	2.4200	2.3000	2.3000	-10.156%	7	1,267	+11.739%
2026-06-15	2.5600	2.5600	2.5600	2.5600	-3.759%	1	1,267	+0.391%
2026-06-12	2.6600	2.6600	2.6600	2.6600	-8.276%	2	1,267	-3.383%
2026-06-11	2.7500	2.9000	2.7500	2.9000	+3.571%	3	1,267	-11.379%
2026-06-10	2.9400	2.9400	2.8000	2.8000	+12.000%	7	1,266	-8.214%
2026-06-09	2.4500	2.5000	2.4500	2.5000	-11.661%	6	1,271	+2.800%
2026-06-08	2.7200	2.8300	2.7200	2.8300	+11.858%	8	1,272	-9.187%
2026-06-05	2.5500	2.5500	2.5300	2.5300	-16.225%	5	1,272	+1.581%
2026-06-04	3.0200	3.0200	3.0200	3.0200	+11.852%	1	1,275	-14.901%
2026-06-03	2.9100	2.9100	2.7000	2.7000	-14.286%	12	1,275	-4.815%
2026-06-02	3.1200	3.1500	3.1000	3.1500	+5.000%	6	1,276	-18.413%
2026-06-01	2.8000	3.0500	2.8000	3.0000	+21.457%	65	1,279	-14.333%
2026-05-29	2.3900	2.6200	2.3800	2.4700	+4.219%	120	1,249	+4.049%
2026-05-28	2.3100	2.4200	2.3000	2.3700	-5.200%	40	1,315	+8.439%
2026-05-27	2.3000	2.5100	2.3000	2.5000	-3.846%	25	1,299	+2.800%
2026-05-26	2.6500	2.7900	2.6000	2.6000	+11.111%	138	1,293	-1.154%
2026-05-22	2.3900	2.3900	2.3400	2.3400	-9.653%	31	1,166	+9.829%
2026-05-21	2.4900	2.6500	2.4900	2.5900	-11.604%	19	1,164	-0.772%
2026-05-20	3.2500	3.3000	2.9300	2.9300	-24.485%	67	1,164	-12.287%
2026-05-19	3.2000	3.9000	3.1500	3.8800	+9.296%	38	1,146	-33.763%
2026-05-18	3.5000	3.5500	3.4000	3.5500	+5.970%	6	1,146	-27.606%
2026-05-15	3.6000	3.6000	3.3500	3.3500	-22.989%	22	1,146	-23.284%
2026-05-14	4.2500	4.3500	4.2500	4.3500	-20.909%	7	1,151	-40.920%
2026-05-13	5.5000	5.5000	5.5000	5.5000	+4.762%	2	1,155	-53.273%
2026-05-11	5.3000	5.3000	5.2500	5.2500	+0.962%	2	1,155	-51.048%
2026-05-08	5.2500	5.2500	5.2000	5.2000	0.000%	3	1,156	-50.577%
2026-05-07	5.1900	5.2000	5.1900	5.2000	-7.143%	2	1,156	-50.577%
2026-05-06	5.5800	5.6000	5.5800	5.6000	+12.903%	30	1,158	-54.107%
2026-05-05	4.9600	4.9600	4.9600	4.9600	-5.524%	2	1,132	-48.185%
2026-04-30	5.2500	5.2500	5.2500	5.2500	-6.250%	2	1,132	-51.048%
2026-04-24	5.6000	5.6000	5.6000	5.6000	-2.609%	20	1,132	-54.107%
2026-04-23	5.7500	5.7500	5.7500	5.7500	-3.361%	2	1,114	-55.304%
2026-04-22	6.2000	6.2000	5.9500	5.9500	-26.361%	124	1,114	-56.807%
2026-04-16	8.0800	8.0800	8.0800	8.0800	+13.007%	1	1,154	-68.193%
2026-04-13	7.1500	7.1500	7.1500	7.1500	+3.924%	1	1,153	-64.056%
2026-04-06	6.4000	6.8800	6.4000	6.8800	+14.667%	5	1,153	-62.645%
2026-03-31	5.4800	6.0000	5.4800	6.0000	-6.250%	11	1,148	-57.167%
2026-03-26	6.4000	6.4000	6.4000	6.4000	-13.514%	1	1,157	-59.844%
2026-03-20	7.9000	8.0000	7.4000	7.4000	-7.500%	5	1,157	-65.270%
2026-03-19	8.0000	8.0000	8.0000	8.0000	-5.882%	1	1,154	-67.875%
2026-03-18	8.5000	8.5000	8.5000	8.5000	-8.108%	1	1,154	-69.765%
2026-03-17	9.2500	9.2500	9.2500	9.2500	+2.210%	1	1,154	-72.216%
2026-03-10	9.0500	9.0500	9.0500	9.0500	+13.125%	2	1,155	-71.602%
2026-03-06	8.0000	8.0000	8.0000	8.0000	-10.814%	1	1,155	-67.875%
2026-03-05	8.5000	8.9700	8.5000	8.9700	-10.300%	74	1,154	-71.349%
2026-03-04	10.0000	10.0000	10.0000	10.0000	-9.091%	10	1,083	-74.300%
2026-02-26	10.7500	11.0000	10.7500	11.0000	-16.159%	8	1,077	-76.636%
2026-02-19	13.1200	13.1200	13.1200	13.1200	-2.887%	1	1,078	-80.412%
2026-02-18	13.3200	13.5100	13.3200	13.5100	+0.074%	3	1,078	-80.977%
2026-02-17	13.5000	13.5000	13.5000	13.5000	+2.896%	3	1,077	-80.963%
2026-02-13	13.1200	13.1200	13.1200	13.1200	-2.815%	2	1,076	-80.412%
2026-02-12	13.5000	13.5000	13.5000	13.5000	-0.735%	2	1,076	-80.963%
2026-02-03	13.6000	13.6000	13.6000	13.6000	-20.328%	8	1,076	-81.103%
2026-01-29	17.0700	17.0700	17.0700	17.0700	+9.423%	1	1,084	-84.944%
2026-01-14	15.6000	15.6000	15.6000	15.6000	+20.000%	1	1,083	-83.526%
2026-01-12	12.4800	13.0000	12.4800	13.0000	+15.556%	7	1,083	-80.231%
2026-01-09	11.2500	11.2500	11.2500	11.2500	-0.442%	4	1,085	-77.156%
2026-01-08	10.9500	11.3300	10.9500	11.3000	+41.250%	7	1,085	-77.257%
2025-12-30	8.0000	8.0000	8.0000	8.0000	-3.382%	1	1,089	-67.875%
2025-12-23	8.2800	8.2800	8.2800	8.2800	+5.210%	2	1,088	-68.961%
2025-12-16	8.0100	8.0100	7.8700	7.8700	-13.039%	2	1,086	-67.344%
2025-12-03	9.0500	9.0500	9.0500	9.0500	-5.729%	39	1,086	-71.602%
2025-11-24	9.6000	9.6000	9.6000	9.6000	-1.031%	5	1,047	-73.229%
2025-11-13	9.7000	9.7000	9.7000	9.7000	-28.938%	8	1,052	-73.505%
2025-10-28	13.6500	13.6500	13.6500	13.6500	+30.000%	50	1,050	-81.172%
2025-10-20	11.5000	11.5000	10.5000	10.5000	-2.778%	5	1,100	-75.524%
2025-10-15	10.8000	10.8000	10.8000	10.8000	-1.280%	2	1,098	-76.204%
2025-10-14	10.9400	10.9400	10.9400	10.9400	-2.059%	5	1,100	-76.508%
2025-10-10	11.1700	11.1700	11.1700	11.1700	-6.917%	2	1,105	-76.992%
2025-10-06	12.0000	12.0000	12.0000	12.0000	-2.041%	3	1,107	-78.583%
2025-09-30	12.2500	12.2500	12.2500	12.2500	+13.953%	1	1,107	-79.020%
2025-09-25	10.7500	10.7500	10.7500	10.7500	+3.865%	1	1,106	-76.093%
2025-09-24	10.3500	10.3500	10.3500	10.3500	+5.937%	1	1,105	-75.169%
2025-09-23	9.7700	9.7700	9.7700	9.7700	-15.848%	1	1,105	-73.695%
2025-09-17	11.5000	11.8400	11.5000	11.6100	+3.661%	23	1,105	-77.864%
2025-09-16	11.1400	11.2000	11.1200	11.2000	+1.818%	20	1,110	-77.054%
2025-09-15	10.4500	11.0000	10.4500	11.0000	+32.530%	30	1,100	-76.636%
2025-09-11	8.3000	8.3000	8.3000	8.3000	+20.640%	1	1,100	-69.036%
2025-09-03	6.8800	6.8800	6.8800	6.8800	+1.176%	1	1,099	-62.645%
2025-09-02	6.8000	6.8100	6.8000	6.8000	-11.688%	100	1,098	-62.206%
2025-08-29	7.7000	7.7000	7.7000	7.7000	+10.000%	100	1,158	-66.623%
2025-08-28	7.0000	7.0000	7.0000	7.0000	-1.408%	31	1,158	-63.286%
2025-08-27	7.0500	7.1000	7.0500	7.1000	-10.240%	31	1,158	-63.803%
2025-08-25	7.9100	7.9100	7.9100	7.9100	-2.346%	1	1,127	-67.509%
2025-08-22	8.1000	8.1000	8.1000	8.1000	-11.957%	1	1,126	-68.272%
2025-08-15	9.2000	9.2000	9.2000	9.2000	+10.180%	2	1,127	-72.065%
2025-08-14	8.3500	8.3500	8.3500	8.3500	-3.132%	6	1,125	-69.222%
2025-08-13	8.6200	8.6200	8.6200	8.6200	+7.081%	10	1,128	-70.186%
2025-08-06	8.0500	8.0500	8.0500	8.0500	+11.806%	6	1,138	-68.075%
2025-08-04	7.2000	7.2000	7.2000	7.2000	-12.195%	1	1,134	-64.306%
2025-07-25	8.0500	8.2000	8.0500	8.2000	-14.761%	63	1,134	-68.659%
2025-07-21	9.6100	9.6200	9.6100	9.6200	-3.024%	10	1,097	-73.285%
2025-07-18	9.9200	9.9200	9.9200	9.9200	+18.095%	1	1,104	-74.093%
2025-07-15	8.4000	8.4000	8.4000	8.4000	+6.329%	1	1,105	-69.405%
2025-07-08	7.9000	7.9000	7.9000	7.9000	+4.636%	1	1,105	-67.468%
2025-07-07	7.2900	7.5500	7.2900	7.5500	+17.969%	4	1,105	-65.960%
2025-07-03	6.4000	6.4000	6.4000	6.4000	-0.312%	1	1,106	-59.844%
2025-07-02	6.4300	6.4300	6.4200	6.4200	-2.727%	9	1,106	-59.969%
2025-07-01	6.7300	6.7300	6.6000	6.6000	-2.222%	3	1,131	-61.061%
2025-06-30	6.8000	6.9000	6.7400	6.7500	-0.735%	47	1,134	-61.926%
2025-06-27	6.6000	6.8000	6.6000	6.8000	+4.615%	3	1,132	-62.206%
2025-06-26	6.3000	6.5000	6.3000	6.5000	-5.109%	22	1,133	-60.462%
2025-06-25	6.2000	6.8500	6.2000	6.8500	+6.202%	28	1,136	-62.482%
2025-06-24	6.4500	6.4500	6.4500	6.4500	-5.839%	1	1,162	-60.155%
2025-06-16	7.0000	7.0000	6.8500	6.8500	+6.366%	2	1,162	-62.482%
2025-06-12	6.6300	6.6300	6.4400	6.4400	-6.667%	4	1,163	-60.093%
2025-06-11	6.7000	6.9000	6.7000	6.9000	+22.776%	6	1,167	-62.754%
2025-06-10	5.6200	5.6200	5.6200	5.6200	+15.876%	1	1,168	-54.270%
2025-06-06	4.8500	4.8500	4.8500	4.8500	-1.020%	4	1,168	-47.010%
2025-06-05	4.9000	4.9000	4.9000	4.9000	+4.255%	1	1,168	-47.551%
2025-05-30	4.7000	4.7000	4.7000	4.7000	-18.261%	8	1,168	-45.319%
2025-05-27	5.7500	5.7500	5.7500	5.7500	+5.505%	2	1,168	-55.304%
2025-05-23	5.4500	5.4500	5.4500	5.4500	+10.101%	2	1,171	-52.844%
2025-05-22	5.3900	5.3900	4.9500	4.9500	-2.174%	969	1,171	-48.081%
2025-05-20	5.6500	5.6500	5.0600	5.0600	-10.442%	2	333	-49.209%
2025-05-16	5.6500	5.6500	5.6500	5.6500	+15.306%	4	331	-54.513%
2025-05-15	5.1500	5.1500	4.8500	4.9000	-7.547%	59	331	-47.551%
2025-05-14	5.3000	5.3000	5.3000	5.3000	-3.285%	11	331	-51.509%
2025-05-13	5.4800	5.4800	5.4800	5.4800	+5.385%	1	329	-53.102%
2025-05-09	5.2600	5.3200	5.1900	5.2000	+5.691%	100	328	-50.577%
2025-05-07	5.0700	5.0700	4.9200	4.9200	+2.287%	20	328	-47.764%
2025-04-30	4.8100	4.8100	4.8100	4.8100	+1.263%	1	328	-46.570%
2025-04-25	4.8200	5.0100	4.7500	4.7500	+2.814%	502	329	-45.895%
2025-04-22	4.6200	4.6200	4.6200	4.6200	+2.667%	1	573	-44.372%
2025-04-17	4.6100	4.6100	4.5000	4.5000	-8.163%	9	563	-42.889%
2025-04-14	4.9000	4.9000	4.9000	4.9000	+1.031%	1	563	-47.551%
2025-04-11	4.8500	4.8500	4.8500	4.8500	+7.064%	4	562	-47.010%
2025-04-10	4.5300	4.5300	4.5300	4.5300	+0.667%	1	560	-43.267%
2025-04-09	4.6800	4.6800	4.5000	4.5000	-3.226%	14	561	-42.889%
2025-04-08	4.6000	4.6500	4.5500	4.6500	-7.000%	4	562	-44.731%
2025-04-07	4.8500	5.5000	4.8500	5.0000	-1.381%	7	561	-48.600%
2025-04-04	5.7000	5.7000	4.7500	5.0700	-19.524%	24	566	-49.310%
2025-04-01	6.3000	6.3000	6.3000	6.3000	-3.077%	2	577	-59.206%
2025-03-31	6.5500	6.5500	6.5000	6.5000	-3.418%	27	577	-60.462%
2025-03-28	6.7000	6.7300	6.7000	6.7300	-9.664%	34	583	-61.813%
2025-03-27	7.4500	7.4500	7.4500	7.4500	+7.504%	10	566	-65.503%
2025-03-26	6.6500	6.9300	6.6500	6.9300	+1.912%	6	556	-62.915%
2025-03-25	6.9500	6.9500	6.8000	6.8000	-5.556%	12	550	-62.206%
2025-03-24	7.2000	7.2000	7.2000	7.2000	-8.280%	2	538	-64.306%
2025-03-20	7.8500	7.8500	7.8500	7.8500	-15.591%	1	540	-67.261%
2025-03-17	8.9000	9.3000	8.9000	9.3000	+12.048%	2	539	-72.366%
2025-03-13	8.2700	8.3000	8.2700	8.3000	-13.271%	3	540	-69.036%
2025-03-11	9.5700	9.5700	9.5700	9.5700	+3.459%	2	540	-73.145%
2025-03-10	9.4000	9.4000	9.2500	9.2500	-15.525%	6	540	-72.216%
2025-03-07	10.5000	10.9500	10.5000	10.9500	+36.025%	24	545	-76.530%
2025-02-28	8.0500	8.0500	8.0500	8.0500	-14.271%	4	537	-68.075%
2025-02-26	9.3900	9.3900	9.3900	9.3900	+5.269%	4	536	-72.630%
2025-02-25	8.9200	8.9200	8.9200	8.9200	+7.470%	1	536	-71.188%
2025-02-24	8.9800	8.9800	8.2500	8.3000	-18.627%	7	536	-69.036%
2025-02-21	10.4200	10.5000	10.2000	10.2000	+8.511%	32	532	-74.804%
2025-02-20	10.5500	10.7900	9.4000	9.4000	+19.745%	5	539	-72.660%
2025-02-19	8.0000	8.0000	7.8500	7.8500	-5.422%	2	540	-67.261%
2025-02-18	8.1000	8.5700	7.8000	8.3000	-10.753%	200	538	-69.036%
2025-02-14	9.2500	9.3600	9.2500	9.3000	+40.909%	18	508	-72.366%
2025-02-12	6.6000	6.6000	6.6000	6.6000	+10.924%	2	508	-61.061%
2025-02-11	5.9800	5.9900	5.9500	5.9500	-11.061%	20	508	-56.807%
2025-02-07	7.3000	7.4000	6.6000	6.6900	+4.695%	34	488	-61.584%
2025-02-06	6.9200	6.9300	6.3600	6.3900	+2.733%	173	473	-59.781%
2025-02-04	6.3500	6.3500	6.2200	6.2200	+9.123%	13	305	-58.682%
2025-02-03	5.9000	5.9000	5.7000	5.7000	+5.556%	8	298	-54.912%
2025-01-31	5.9800	5.9800	5.4000	5.4000	-10.150%	38	293	-52.407%
2025-01-30	5.8900	6.0700	5.8500	6.0100	+3.800%	100	278	-57.238%
2025-01-29	5.8100	5.8100	5.7500	5.7900	+4.702%	16	178	-55.613%
2025-01-28	5.7700	5.7700	5.5300	5.5300	-0.360%	105	162	-53.526%
2025-01-27	5.5500	5.5500	5.5500	5.5500	+15.625%	4	73	-53.694%
2025-01-10	5.1500	5.1500	4.8000	4.8000	-14.286%	8	69	-46.458%
2025-01-08	5.6700	5.6700	5.6000	5.6000	-7.743%	8	63	-54.107%
2025-01-07	6.0700	6.0700	6.0700	6.0700	+7.434%	2	63	-57.661%
2025-01-06	5.9500	5.9500	5.6500	5.6500	-2.586%	2	64	-54.513%
2025-01-03	5.8000	5.8000	5.8000	5.8000	0.000%	2	65	-55.690%
2025-01-02	5.9500	6.0600	5.8000	5.8000	-13.433%	7	65	-55.690%
2024-12-31	6.6000	6.7000	6.6000	6.7000	-10.667%	10	61	-61.642%
2024-12-26	7.5000	7.5000	7.5000	7.5000	-2.597%	5	61	-65.733%
2024-12-18	7.7000	7.7000	7.7000	7.7000	+2.667%	1	56	-66.623%
2024-12-16	7.6000	7.6000	7.5000	7.5000	-2.089%	7	56	-65.733%
2024-12-13	7.6500	7.6600	7.6500	7.6600	-8.263%	4	54	-66.449%
2024-12-12	8.5000	9.0000	8.3500	8.3500	+16.783%	12	54	-69.222%
2024-12-04	7.1500	7.1500	7.1500	7.1500	-8.333%	20	53	-64.056%
2024-12-02	7.8000	7.8000	7.8000	7.8000	+18.182%	1	53	-67.051%
2024-11-26	6.6000	6.6000	6.6000	6.6000	-4.348%	1	52	-61.061%
2024-11-25	7.0800	7.0800	6.9000	6.9000	0.000%	2	51	-62.754%
2024-11-22	6.9000	6.9000	6.9000	6.9000	-7.383%	2	50	-62.754%
2024-11-18	7.5000	7.5000	7.4500	7.4500	+8.759%	5	50	-65.503%
2024-11-15	7.5300	7.5300	6.8500	6.8500	-4.861%	10	45	-62.482%
2024-11-14	7.6800	7.6800	7.2000	7.2000	-22.581%	17	42	-64.306%
2024-11-13	9.2500	9.3500	9.2500	9.3000	-2.105%	10	31	-72.366%
2024-11-12	9.5000	9.5000	9.5000	9.5000	-6.863%	2	21	-72.947%
2024-11-11	10.2000	10.2000	10.2000	10.2000	+1.898%	2	21	-74.804%
2024-11-06	10.0100	10.0100	10.0100	10.0100	-2.626%	2	21	-74.326%
2024-10-30	9.9500	10.2800	9.9500	10.2800	+4.365%	3	19	-75.000%
2024-10-29	9.8500	9.8500	9.8500	9.8500	+7.065%	1	17	-73.909%
2024-10-25	9.2800	9.2800	9.2000	9.2000	+3.955%	4	16	-72.065%
2024-10-18	8.8100	8.8500	8.8100	8.8500	+10.625%	16	15	-70.960%
2024-10-17	8.0000	8.0000	8.0000	8.0000	-25.926%	2	7	-67.875%
2024-10-11	10.9500	11.0500	10.7900	10.8000	-28.096%	26	5	-76.204%
2024-10-04	15.0200	15.0200	15.0200	15.0200	+67.821%	4	2	-82.889%
2024-09-26	8.7000	8.9500	8.7000	8.9500	+38.975%	3	4	-71.285%
2024-09-24	5.8000	6.4400	5.8000	6.4400	0.000%	6	6	-60.093%

.dark-mode .GVzSqz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GVzSqz{ color: #333333; background-color: white; border: 2px solid #333333; }BILI20270115C20BILI Jan 15 2027 20.00 Call (BILI270115C00020000)option OPRA

BILI20270115C20
BILI Jan 15 2027 20.00 Call (BILI270115C00020000)
option OPRA