Dark

BILI20270115C22
BILI Jan 15 2027 22.00 Call (BILI270115C00022000)
option OPRA

EOD

Jul 29, 2026

2.00+13.636%(+0.24)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	2.0000	2.0000	2.0000	2.0000	+13.636%	2	4,368	0.000%
2026-07-28	1.7500	1.7600	1.6500	1.7600	+3.529%	37	4,366	+13.636%
2026-07-27	1.6500	1.7000	1.6500	1.7000	+3.030%	2	4,353	+17.647%
2026-07-22	1.6500	1.6500	1.6500	1.6500	-16.244%	1	4,352	+21.212%
2026-07-21	1.9700	1.9700	1.9700	1.9700	-10.455%	1	4,351	+1.523%
2026-07-16	2.2000	2.2000	2.2000	2.2000	+28.655%	25	4,351	-9.091%
2026-07-10	1.7100	1.7100	1.7100	1.7100	0.000%	1	4,351	+16.959%
2026-07-07	1.7500	1.7600	1.7000	1.7100	-7.568%	9	4,350	+16.959%
2026-07-06	1.8500	1.9000	1.8500	1.8500	+19.355%	6	4,350	+8.108%
2026-07-02	1.5500	1.5500	1.5500	1.5500	-1.274%	2	4,354	+29.032%
2026-06-30	1.5700	1.5700	1.5700	1.5700	+12.143%	1	4,354	+27.389%
2026-06-24	1.4000	1.4000	1.4000	1.4000	+21.739%	6	4,354	+42.857%
2026-06-23	1.3100	1.3100	1.1500	1.1500	-19.580%	63	4,348	+73.913%
2026-06-22	1.4300	1.4300	1.4300	1.4300	-28.856%	1	4,298	+39.860%
2026-06-15	2.1000	2.1000	2.0100	2.0100	0.000%	11	4,297	-0.498%
2026-06-11	2.0100	2.0100	2.0100	2.0100	-8.636%	5	4,297	-0.498%
2026-06-08	2.2000	2.2000	2.2000	2.2000	+10.000%	1	4,297	-9.091%
2026-06-05	2.0000	2.0000	2.0000	2.0000	-21.875%	3	4,297	0.000%
2026-06-02	2.6900	2.6900	2.5600	2.5600	+6.224%	36	4,297	-21.875%
2026-06-01	2.4100	2.4100	2.4100	2.4100	+30.270%	5	4,291	-17.012%
2026-05-29	1.8500	1.8500	1.8500	1.8500	+1.093%	11	4,286	+8.108%
2026-05-28	1.8300	1.8300	1.8300	1.8300	-1.081%	11	4,286	+9.290%
2026-05-27	1.8500	1.8500	1.8500	1.8500	-15.909%	2	4,275	+8.108%
2026-05-26	2.2000	2.2000	2.2000	2.2000	+22.222%	3	4,275	-9.091%
2026-05-22	1.8100	1.8100	1.8000	1.8000	-6.250%	5	4,277	+11.111%
2026-05-21	2.0000	2.0000	1.9200	1.9200	-24.706%	8	4,275	+4.167%
2026-05-20	2.4900	2.5500	2.4000	2.5500	-19.048%	32	4,275	-21.569%
2026-05-19	3.1500	3.1500	3.1500	3.1500	+7.143%	10	4,264	-36.508%
2026-05-18	2.9000	2.9400	2.9000	2.9400	+6.909%	13	4,264	-31.973%
2026-05-15	2.7500	2.8600	2.7500	2.7500	-21.429%	12	4,264	-27.273%
2026-05-14	3.6000	3.6500	3.5000	3.5000	-23.077%	10	4,260	-42.857%
2026-05-13	4.5500	4.5500	4.5500	4.5500	+16.667%	1	4,255	-56.044%
2026-05-12	3.9000	3.9000	3.9000	3.9000	-6.024%	5	4,255	-48.718%
2026-05-11	4.1500	4.1500	4.1500	4.1500	-3.488%	2	4,255	-51.807%
2026-05-07	4.3000	4.3000	4.3000	4.3000	+3.865%	5	4,255	-53.488%
2026-05-05	4.2000	4.2000	4.1400	4.1400	+0.976%	3	4,255	-51.691%
2026-05-04	4.1500	4.1500	4.1000	4.1000	-6.818%	6	4,255	-51.220%
2026-05-01	4.4000	4.4000	4.4000	4.4000	+4.762%	1	4,255	-54.545%
2026-04-30	4.2000	4.2000	4.2000	4.2000	+2.439%	14	4,255	-52.381%
2026-04-29	4.1000	4.1000	4.1000	4.1000	+1.235%	6	4,255	-51.220%
2026-04-28	3.8600	4.0500	3.8600	4.0500	-7.323%	11	4,261	-50.617%
2026-04-27	4.3700	4.3700	4.3700	4.3700	-9.897%	2	4,260	-54.233%
2026-04-23	5.0600	5.0600	4.8500	4.8500	-3.194%	4	4,260	-58.763%
2026-04-22	5.0500	5.0500	5.0100	5.0100	-13.621%	2	4,260	-60.080%
2026-04-21	5.8000	5.8000	5.8000	5.8000	-10.769%	3	4,260	-65.517%
2026-04-20	6.5000	6.5000	6.5000	6.5000	-2.549%	1	4,260	-69.231%
2026-04-17	6.6700	6.6700	6.6700	6.6700	-2.628%	1	4,260	-70.015%
2026-04-16	6.8500	6.8500	6.8500	6.8500	+2.239%	1	4,261	-70.803%
2026-04-14	6.7000	6.7000	6.7000	6.7000	+15.517%	1	4,260	-70.149%
2026-04-10	5.8000	5.8000	5.8000	5.8000	-6.300%	1	4,260	-65.517%
2026-04-08	6.1900	6.1900	6.1900	6.1900	+13.578%	1	4,259	-67.690%
2026-04-06	5.9000	5.9000	5.4500	5.4500	+15.957%	3	4,259	-63.303%
2026-03-31	4.7000	4.7000	4.7000	4.7000	-6.375%	1	4,258	-57.447%
2026-03-27	5.0200	5.0200	5.0200	5.0200	-4.381%	1	4,257	-60.159%
2026-03-26	5.2500	5.2500	5.2500	5.2500	-13.934%	2	4,257	-61.905%
2026-03-25	6.0000	6.1000	6.0000	6.1000	+4.452%	86	4,257	-67.213%
2026-03-24	5.8400	5.8400	5.8400	5.8400	-11.515%	1	4,256	-65.753%
2026-03-23	6.6000	6.6000	6.6000	6.6000	+6.452%	1	4,256	-69.697%
2026-03-20	6.1900	6.2400	6.1900	6.2000	-16.779%	21	4,256	-67.742%
2026-03-16	7.4500	7.4500	7.4500	7.4500	0.000%	1	4,256	-73.154%
2026-03-11	7.4500	7.4500	7.4500	7.4500	+11.194%	1	4,257	-73.154%
2026-03-06	6.6800	6.7000	6.6800	6.7000	-11.023%	25	4,257	-70.149%
2026-03-05	8.3000	8.3000	7.5300	7.5300	-22.371%	2	4,257	-73.440%
2026-02-26	9.7000	9.7000	9.7000	9.7000	-9.767%	3	4,257	-79.381%
2026-02-24	10.7500	10.7500	10.7500	10.7500	+16.216%	10	4,257	-81.395%
2026-02-20	9.2500	9.2500	9.2500	9.2500	-21.743%	2	4,267	-78.378%
2026-02-19	11.8200	11.8200	11.8200	11.8200	+5.067%	1	4,267	-83.080%
2026-02-12	11.2500	11.2500	11.2500	11.2500	0.000%	3	4,268	-82.222%
2026-02-09	11.2500	11.2500	11.2500	11.2500	-27.419%	2	4,268	-82.222%
2026-01-29	15.6200	15.6200	15.5000	15.5000	-4.262%	16	4,268	-87.097%
2026-01-28	16.1900	16.1900	16.1900	16.1900	+11.887%	1	4,267	-87.647%
2026-01-15	14.4700	14.4700	14.4700	14.4700	+4.101%	2	4,267	-86.178%
2026-01-14	13.6300	14.4000	13.6300	13.9000	+11.647%	9	4,267	-85.612%
2026-01-12	12.4500	12.4500	12.4500	12.4500	+44.432%	6	4,269	-83.936%
2026-01-07	8.6400	8.8100	8.6200	8.6200	+24.928%	208	4,269	-76.798%
2025-12-30	6.9000	6.9000	6.9000	6.9000	0.000%	30	4,476	-71.014%
2025-12-17	6.9000	6.9000	6.9000	6.9000	-2.817%	15	4,476	-71.014%
2025-12-15	7.1000	7.1000	7.1000	7.1000	-12.883%	6	4,476	-71.831%
2025-12-10	8.1500	8.1500	8.1500	8.1500	-6.322%	1	4,479	-75.460%
2025-11-24	8.7000	8.7000	8.7000	8.7000	+14.474%	1	4,479	-77.011%
2025-11-21	7.6500	7.6500	7.6000	7.6000	0.000%	20	4,479	-73.684%
2025-11-20	7.6000	7.6000	7.6000	7.6000	-8.434%	8	4,479	-73.684%
2025-11-19	8.3000	8.3000	8.3000	8.3000	-8.791%	25	4,479	-75.904%
2025-11-17	9.1000	9.1000	9.1000	9.1000	-1.087%	1	4,479	-78.022%
2025-11-14	9.2000	9.2000	9.2000	9.2000	+9.785%	1	4,479	-78.261%
2025-11-13	8.3800	8.3800	8.3800	8.3800	-16.200%	4	4,479	-76.134%
2025-11-12	10.0000	10.0000	10.0000	10.0000	0.000%	8	4,479	-80.000%
2025-11-07	10.0000	10.0000	10.0000	10.0000	-19.094%	5	4,479	-80.000%
2025-10-30	12.3600	12.3600	12.3600	12.3600	-11.714%	2	4,479	-83.819%
2025-10-29	13.2100	14.0000	13.2100	14.0000	+38.614%	2	4,479	-85.714%
2025-10-20	10.1000	10.1000	10.1000	10.1000	+2.538%	5	4,479	-80.198%
2025-10-15	9.8500	9.8500	9.8500	9.8500	+3.793%	3	4,479	-79.695%
2025-10-10	11.0000	11.0000	9.4900	9.4900	-19.576%	88	4,478	-78.925%
2025-10-09	12.8400	12.8400	11.8000	11.8000	+6.306%	155	4,490	-83.051%
2025-10-08	11.0700	11.1000	11.0700	11.1000	+0.909%	74	4,490	-81.982%
2025-10-06	11.0000	11.0000	11.0000	11.0000	-0.452%	1	4,439	-81.818%
2025-10-03	10.9500	11.0500	10.9500	11.0500	-3.325%	92	4,440	-81.900%
2025-10-02	11.2800	11.4300	11.2800	11.4300	+6.128%	127	4,442	-82.502%
2025-09-30	11.0000	11.0000	10.7700	10.7700	+8.569%	141	4,398	-81.430%
2025-09-29	9.8000	9.9200	9.8000	9.9200	+5.644%	101	4,258	-79.839%
2025-09-24	9.5500	9.5500	9.3900	9.3900	-5.152%	19	4,259	-78.701%
2025-09-18	9.9000	9.9000	9.9000	9.9000	-4.348%	100	4,259	-79.798%
2025-09-17	10.5500	10.5500	10.3500	10.3500	+4.020%	155	4,259	-80.676%
2025-09-16	10.0000	10.0000	9.9500	9.9500	+2.051%	73	4,259	-79.899%
2025-09-15	9.9500	9.9500	9.7500	9.7500	+16.071%	126	4,259	-79.487%
2025-09-12	9.0000	9.0000	8.4000	8.4000	+7.692%	214	4,212	-76.190%
2025-09-10	7.9000	7.9100	7.5400	7.8000	+6.849%	264	4,212	-74.359%
2025-09-09	7.2000	7.3000	7.1200	7.3000	+21.667%	93	4,133	-72.603%
2025-09-08	6.1500	6.1500	6.0000	6.0000	+0.840%	6	4,089	-66.667%
2025-09-03	5.9500	5.9500	5.9500	5.9500	-3.252%	2	4,085	-66.387%
2025-09-02	6.1500	6.1500	6.1500	6.1500	-0.806%	1	4,085	-67.480%
2025-08-27	6.1500	6.2000	6.1500	6.2000	-2.821%	9	4,085	-67.742%
2025-08-26	6.3800	6.3800	6.3800	6.3800	-7.536%	5	4,085	-68.652%
2025-08-25	7.0000	7.0000	6.9000	6.9000	-3.497%	111	4,085	-71.014%
2025-08-21	7.7000	7.7000	7.1500	7.1500	-15.584%	119	4,085	-72.028%
2025-08-18	8.4700	8.4700	8.4700	8.4700	+5.875%	1	4,085	-76.387%
2025-08-15	7.9500	8.0000	7.9500	8.0000	+2.696%	6	4,085	-75.000%
2025-08-13	7.7900	7.7900	7.7900	7.7900	+14.056%	10	4,085	-74.326%
2025-08-11	6.8300	6.8300	6.8300	6.8300	+0.441%	1	4,075	-70.717%
2025-07-29	6.8000	6.8000	6.8000	6.8000	-6.207%	1	4,075	-70.588%
2025-07-25	7.3000	7.3000	7.2500	7.2500	-15.991%	5	4,075	-72.414%
2025-07-21	8.6300	8.6300	8.6300	8.6300	-4.641%	1	4,075	-76.825%
2025-07-18	9.0500	9.0500	9.0500	9.0500	+7.738%	1	4,075	-77.901%
2025-07-17	8.4000	8.4000	8.4000	8.4000	+4.738%	1	4,075	-76.190%
2025-07-15	8.0200	8.0200	8.0200	8.0200	+15.396%	25	4,076	-75.062%
2025-07-08	6.9500	6.9500	6.9500	6.9500	+1.460%	4	4,076	-71.223%
2025-07-07	6.7000	6.8500	6.7000	6.8500	+16.102%	7	4,077	-70.803%
2025-06-30	5.9000	5.9000	5.9000	5.9000	+3.509%	1	4,088	-66.102%
2025-06-26	5.6500	5.7000	5.6000	5.7000	-4.202%	32	4,089	-64.912%
2025-06-25	5.9500	5.9500	5.9500	5.9500	+6.822%	10	4,091	-66.387%
2025-06-24	5.5700	5.5700	5.5700	5.5700	+8.155%	1	4,101	-64.093%
2025-06-23	5.1500	5.1500	5.1500	5.1500	-13.007%	1	4,100	-61.165%
2025-06-17	5.9200	5.9200	5.9200	5.9200	-3.740%	1	4,100	-66.216%
2025-06-16	5.9100	6.1500	5.9100	6.1500	+8.084%	3	4,101	-67.480%
2025-06-12	5.6900	5.6900	5.6900	5.6900	-7.480%	1	4,100	-64.851%
2025-06-11	6.1500	6.1500	6.1500	6.1500	+39.140%	2	4,099	-67.480%
2025-06-05	4.4200	4.4200	4.4200	4.4200	+7.805%	1	4,099	-54.751%
2025-06-03	4.0000	4.1000	3.9000	4.1000	+0.985%	1,505	4,098	-51.220%
2025-05-22	4.0600	4.0600	4.0600	4.0600	-19.284%	2,500	2,599	-50.739%
2025-05-12	5.0500	5.1000	5.0300	5.0300	+33.069%	10	102	-60.239%
2025-04-16	3.9000	3.9000	3.7800	3.7800	-15.056%	6	94	-47.090%
2025-04-09	4.2000	4.4500	3.9000	4.4500	+4.460%	56	95	-55.056%
2025-04-07	4.2600	4.2600	4.2600	4.2600	-6.374%	5	99	-53.052%
2025-04-04	4.9000	4.9000	3.9100	4.5500	-24.167%	62	96	-56.044%
2025-04-02	6.0000	6.0000	6.0000	6.0000	+3.986%	1	97	-66.667%
2025-04-01	5.7000	5.8300	5.7000	5.7700	-6.179%	6	97	-65.338%
2025-03-31	6.1500	6.1500	6.1500	6.1500	-9.559%	1	100	-67.480%
2025-03-27	6.8400	6.8400	6.8000	6.8000	+7.937%	2	99	-70.588%
2025-03-25	6.3000	6.3000	6.3000	6.3000	-4.401%	1	101	-68.254%
2025-03-24	6.5900	6.5900	6.5900	6.5900	-5.316%	5	100	-69.651%
2025-03-20	7.0000	7.0000	6.9600	6.9600	-20.909%	3	100	-71.264%
2025-03-17	8.1600	8.8000	8.1600	8.8000	+14.286%	5	99	-77.273%
2025-03-13	7.6500	7.7000	7.6500	7.7000	-3.750%	3	94	-74.026%
2025-03-12	8.0000	8.0000	8.0000	8.0000	-4.077%	6	94	-75.000%
2025-03-10	8.3400	8.3400	8.3400	8.3400	-16.600%	2	94	-76.019%
2025-03-07	10.0000	10.0000	10.0000	10.0000	+29.032%	2	96	-80.000%
2025-02-27	7.7500	7.7500	7.7500	7.7500	-6.627%	1	96	-74.194%
2025-02-26	8.9000	8.9000	8.3000	8.3000	+0.242%	3	96	-75.904%
2025-02-25	8.2800	8.2800	8.2800	8.2800	-15.251%	10	101	-75.845%
2025-02-21	10.7500	10.8700	9.7700	9.7700	+10.023%	16	101	-79.529%
2025-02-20	8.9300	8.9300	8.8500	8.8800	+13.992%	25	97	-77.477%
2025-02-18	7.2500	7.7900	7.2500	7.7900	-12.472%	9	84	-74.326%
2025-02-14	9.0000	9.0000	8.9000	8.9000	+29.927%	24	73	-77.528%
2025-02-13	6.7500	6.8500	6.7500	6.8500	+12.295%	25	48	-70.803%
2025-02-12	6.1000	6.1000	6.1000	6.1000	+0.826%	2	48	-67.213%
2025-02-06	6.0000	6.0500	6.0000	6.0500	+15.679%	4	48	-66.942%
2025-01-31	5.2300	5.2300	5.2300	5.2300	-5.766%	2	48	-61.759%
2025-01-30	5.6100	5.6100	5.5500	5.5500	+15.866%	11	45	-63.964%
2025-01-24	4.7900	4.7900	4.7900	4.7900	-6.078%	2	45	-58.246%
2025-01-08	5.1000	5.1000	5.1000	5.1000	-5.556%	1	44	-60.784%
2025-01-02	5.4700	5.4700	5.4000	5.4000	-10.744%	12	44	-62.963%
2024-12-31	6.0500	6.0500	6.0500	6.0500	-6.923%	5	44	-66.942%
2024-12-27	6.5000	6.5000	6.5000	6.5000	-5.797%	4	44	-69.231%
2024-12-26	6.9000	6.9000	6.8500	6.9000	+1.471%	6	44	-71.014%
2024-12-24	6.8000	6.8000	6.7500	6.8000	-1.449%	4	34	-70.588%
2024-12-23	6.7500	6.9000	6.7500	6.9000	-4.167%	5	34	-71.014%
2024-12-20	7.1900	7.2000	7.1500	7.2000	+3.597%	4	30	-72.222%
2024-12-16	6.9500	7.0000	6.9500	6.9500	-9.740%	6	27	-71.223%
2024-12-11	7.7000	7.7000	7.7000	7.7000	+14.925%	5	24	-74.026%
2024-12-06	6.8000	6.8000	6.7000	6.7000	-5.634%	6	21	-70.149%
2024-12-02	7.1500	7.1500	7.1000	7.1000	+15.447%	3	24	-71.831%
2024-11-26	6.1500	6.1500	6.1500	6.1500	-8.209%	1	23	-67.480%
2024-11-21	6.7000	6.7000	6.7000	6.7000	-8.967%	1	22	-70.149%
2024-11-14	7.3600	7.3600	7.3600	7.3600	-12.899%	1	22	-72.826%
2024-11-13	8.4500	8.4500	8.4500	8.4500	+0.595%	7	22	-76.331%
2024-11-12	8.4000	8.4000	8.4000	8.4000	-14.198%	1	25	-76.190%
2024-11-04	9.7900	9.7900	9.7900	9.7900	+6.413%	5	25	-79.571%
2024-10-31	9.2000	9.2000	9.2000	9.2000	+17.197%	2	20	-78.261%
2024-10-24	7.8500	7.8500	7.8500	7.8500	-6.548%	1	22	-74.522%
2024-10-18	8.4000	8.4000	8.4000	8.4000	-1.524%	16	22	-76.190%
2024-10-16	8.4000	8.5300	8.3000	8.5300	+0.353%	6	16	-76.553%
2024-10-15	8.5000	8.5000	8.5000	8.5000	-18.269%	2	13	-76.471%
2024-10-11	10.4000	10.4000	10.4000	10.4000	-1.887%	2	15	-80.769%
2024-10-08	10.8100	10.8100	10.6000	10.6000	-33.333%	4	14	-81.132%
2024-10-02	15.9000	15.9000	15.9000	15.9000	+83.391%	1	10	-87.421%
2024-09-27	8.6400	8.6700	8.6400	8.6700	+4.332%	4	10	-76.932%
2024-09-26	7.9800	8.3100	7.5000	8.3100	+38.500%	6	12	-75.933%
2024-09-24	5.2500	6.0000	5.2500	6.0000	+62.162%	6	7	-66.667%
2024-09-17	3.7000	3.7000	3.7000	3.7000	0.000%	1	1	-45.946%

.dark-mode .FPdZym{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FPdZym{ color: #333333; background-color: white; border: 2px solid #333333; }BILI20270115C22BILI Jan 15 2027 22.00 Call (BILI270115C00022000)option OPRA

BILI20270115C22
BILI Jan 15 2027 22.00 Call (BILI270115C00022000)
option OPRA