Dark

BILI20270115C25
BILI Jan 15 2027 25.00 Call (BILI270115C00025000)
option OPRA

EOD

Jul 29, 2026

1.35+17.391%(+0.20)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.4000	1.4000	1.3500	1.3500	+17.391%	8	1,668	0.000%
2026-07-28	1.1800	1.2000	1.1400	1.1500	0.000%	70	1,667	+17.391%
2026-07-27	1.1500	1.1500	1.1500	1.1500	+16.162%	9	1,662	+17.391%
2026-07-24	1.0600	1.0600	0.9900	0.9900	-6.604%	5	1,662	+36.364%
2026-07-23	1.0600	1.0700	1.0600	1.0600	-5.357%	20	1,667	+27.358%
2026-07-22	1.1000	1.1500	1.1000	1.1200	-13.178%	10	1,678	+20.536%
2026-07-21	1.3500	1.3500	1.2900	1.2900	-8.511%	6	1,682	+4.651%
2026-07-20	1.3100	1.4100	1.3100	1.4100	+6.818%	14	1,680	-4.255%
2026-07-15	1.3400	1.3400	1.3200	1.3200	+16.814%	6	1,680	+2.273%
2026-07-13	1.1300	1.1300	1.1300	1.1300	-5.042%	2	1,683	+19.469%
2026-07-07	1.1800	1.2100	1.1800	1.1900	-7.031%	24	1,683	+13.445%
2026-07-06	1.3000	1.3000	1.2000	1.2800	+6.667%	10	1,681	+5.469%
2026-07-01	1.2000	1.2000	1.2000	1.2000	+22.449%	2	1,683	+12.500%
2026-06-30	1.1500	1.1500	0.9800	0.9800	-6.667%	16	1,683	+37.755%
2026-06-29	1.0300	1.0500	1.0000	1.0500	+10.526%	64	1,683	+28.571%
2026-06-26	0.7200	0.9500	0.7200	0.9500	+5.556%	7	1,695	+42.105%
2026-06-25	0.9000	0.9000	0.9000	0.9000	-10.000%	5	1,693	+50.000%
2026-06-24	0.9000	1.0000	0.9000	1.0000	+16.279%	54	1,693	+35.000%
2026-06-23	0.8600	0.8600	0.8600	0.8600	-11.340%	10	1,743	+56.977%
2026-06-22	1.0300	1.0300	0.9700	0.9700	-14.159%	59	1,753	+39.175%
2026-06-18	1.1800	1.1800	1.0800	1.1300	-10.317%	16	1,747	+19.469%
2026-06-17	1.2500	1.2700	1.2500	1.2600	-6.667%	101	1,747	+7.143%
2026-06-16	1.3500	1.3500	1.3500	1.3500	-10.000%	1	1,775	0.000%
2026-06-15	1.5000	1.5000	1.5000	1.5000	0.000%	1	1,775	-10.000%
2026-06-11	1.5000	1.5000	1.5000	1.5000	-9.091%	4	1,774	-10.000%
2026-06-10	1.6500	1.6500	1.6500	1.6500	+23.134%	15	1,774	-18.182%
2026-06-09	1.4800	1.4800	1.2900	1.3400	-11.258%	45	1,789	+0.746%
2026-06-08	1.6000	1.6000	1.5100	1.5100	-5.031%	18	1,826	-10.596%
2026-06-04	1.5900	1.5900	1.5900	1.5900	+5.298%	3	1,811	-15.094%
2026-06-03	1.7400	1.7900	1.5000	1.5100	-15.642%	56	1,814	-10.596%
2026-06-02	1.9300	1.9300	1.7600	1.7900	+1.705%	59	1,826	-24.581%
2026-06-01	1.6100	1.7600	1.6100	1.7600	+25.714%	83	1,792	-23.295%
2026-05-29	1.4400	1.4400	1.4000	1.4000	+5.263%	18	1,769	-3.571%
2026-05-28	1.3000	1.3300	1.3000	1.3300	-7.639%	61	1,757	+1.504%
2026-05-27	1.4400	1.4400	1.4400	1.4400	-4.636%	3	1,746	-6.250%
2026-05-26	1.5100	1.5100	1.5100	1.5100	+14.394%	7	1,743	-10.596%
2026-05-22	1.2500	1.3500	1.2500	1.3200	-10.204%	25	1,724	+2.273%
2026-05-21	1.4100	1.4700	1.3500	1.4700	-11.446%	33	1,724	-8.163%
2026-05-20	1.8000	1.8000	1.6300	1.6600	-26.222%	56	1,724	-18.675%
2026-05-19	2.3200	2.4000	1.8000	2.2500	+4.167%	1,108	576	-40.000%
2026-05-18	2.0200	2.1600	2.0100	2.1600	+2.857%	11	576	-37.500%
2026-05-15	2.0000	2.2000	1.8900	2.1000	-18.605%	75	576	-35.714%
2026-05-14	2.6900	2.6900	2.5800	2.5800	-24.781%	8	526	-47.674%
2026-05-13	3.5000	3.5500	3.4300	3.4300	+7.188%	6	512	-60.641%
2026-05-11	3.3400	3.3400	3.2000	3.2000	-8.571%	2	512	-57.813%
2026-05-06	3.2600	3.5000	3.2600	3.5000	+16.667%	32	512	-61.429%
2026-05-05	3.0000	3.0700	3.0000	3.0000	-3.226%	17	484	-55.000%
2026-05-04	3.1000	3.1000	3.1000	3.1000	-6.061%	1	482	-56.452%
2026-05-01	3.4000	3.4000	3.2900	3.3000	+1.538%	22	480	-59.091%
2026-04-30	3.2500	3.2500	3.2500	3.2500	-4.412%	2	480	-58.462%
2026-04-29	3.4000	3.4000	3.4000	3.4000	+9.677%	2	482	-60.294%
2026-04-28	2.9800	3.1000	2.9100	3.1000	-1.587%	55	482	-56.452%
2026-04-27	3.2500	3.3500	3.1500	3.1500	-10.000%	13	479	-57.143%
2026-04-24	3.4700	3.8500	3.3800	3.5000	-7.895%	23	477	-61.429%
2026-04-23	3.8000	3.8000	3.8000	3.8000	0.000%	1	471	-64.474%
2026-04-22	4.1500	4.1500	3.8000	3.8000	-20.833%	38	471	-64.474%
2026-04-21	4.5000	4.8000	4.3200	4.8000	-4.950%	7	449	-71.875%
2026-04-20	5.2000	5.2000	5.0500	5.0500	-4.717%	3	449	-73.267%
2026-04-17	5.5500	5.5500	5.3000	5.3000	+3.314%	41	449	-74.528%
2026-04-15	5.3000	5.3000	5.1300	5.1300	+1.584%	4	447	-73.684%
2026-04-14	4.9800	5.0500	4.9800	5.0500	+8.836%	3	446	-73.267%
2026-04-13	4.6400	4.6400	4.6400	4.6400	+2.655%	2	449	-70.905%
2026-04-10	4.5200	4.5200	4.5200	4.5200	+6.856%	1	448	-70.133%
2026-04-06	4.3000	4.3000	4.2300	4.2300	+5.750%	6	447	-68.085%
2026-03-31	3.6000	4.0000	3.6000	4.0000	+14.286%	9	447	-66.250%
2026-03-30	3.5500	3.5500	3.5000	3.5000	-11.392%	4	438	-61.429%
2026-03-27	3.9500	3.9500	3.9500	3.9500	-4.819%	5	434	-65.823%
2026-03-26	4.2000	4.2000	4.1500	4.1500	-11.702%	214	431	-67.470%
2026-03-25	4.6000	4.8500	4.6000	4.7000	+3.297%	233	596	-71.277%
2026-03-24	4.5000	4.5500	4.4000	4.5500	-9.000%	24	411	-70.330%
2026-03-23	5.0000	5.0000	5.0000	5.0000	-3.101%	1	388	-73.000%
2026-03-20	5.1700	5.1700	5.1600	5.1600	-8.021%	2	384	-73.837%
2026-03-19	5.0000	5.6100	5.0000	5.6100	-14.351%	2	382	-75.936%
2026-03-17	6.5500	6.5500	6.5500	6.5500	+6.852%	5	380	-79.389%
2026-03-16	6.1000	6.1500	6.0500	6.1300	+9.464%	9	380	-77.977%
2026-03-13	6.0000	6.0000	5.6000	5.6000	+0.901%	201	378	-75.893%
2026-03-06	5.9000	5.9000	5.4000	5.5500	-9.016%	15	531	-75.676%
2026-03-05	6.0000	6.6000	5.9200	6.1000	-10.949%	210	518	-77.869%
2026-03-03	6.8500	6.8500	6.8500	6.8500	-31.500%	1	310	-80.292%
2026-02-13	10.0000	10.0000	10.0000	10.0000	+0.806%	34	291	-86.500%
2026-02-05	9.9200	9.9200	9.9200	9.9200	+7.826%	2	291	-86.391%
2026-02-04	9.6000	9.6000	9.2000	9.2000	-14.419%	25	291	-85.326%
2026-02-03	11.0500	11.0500	10.7500	10.7500	-14.750%	176	272	-87.442%
2026-02-02	12.6100	12.6100	12.6100	12.6100	-4.614%	2	363	-89.294%
2026-01-29	13.2200	13.2200	13.2200	13.2200	-8.765%	1	363	-89.788%
2026-01-28	14.0500	14.4900	14.0500	14.4900	+28.800%	7	363	-90.683%
2026-01-21	11.2500	11.2500	11.2500	11.2500	-7.787%	1	363	-88.000%
2026-01-15	11.8500	12.2000	11.8500	12.2000	+0.329%	2	364	-88.934%
2026-01-14	12.3000	12.3000	12.1600	12.1600	+12.906%	3	364	-88.898%
2026-01-13	10.6000	10.8900	10.6000	10.7700	-2.973%	9	367	-87.465%
2026-01-12	9.3000	11.1000	9.3000	11.1000	+34.545%	69	371	-87.838%
2026-01-08	8.2500	8.4000	8.0000	8.2500	+17.521%	102	418	-83.636%
2026-01-07	7.0200	7.0200	7.0200	7.0200	-5.135%	1	419	-80.769%
2026-01-06	7.4500	7.4500	7.4000	7.4000	+4.965%	163	419	-81.757%
2026-01-05	6.9000	7.0500	6.7500	7.0500	+6.818%	4	254	-80.851%
2026-01-02	6.6000	6.6000	6.6000	6.6000	+18.919%	10	254	-79.545%
2025-12-31	5.5300	5.5700	5.5300	5.5500	+1.463%	20	263	-75.676%
2025-12-29	5.4800	5.4800	5.1000	5.4700	-4.538%	60	263	-75.320%
2025-12-26	5.7300	5.7300	5.7300	5.7300	-4.500%	1	295	-76.440%
2025-12-11	6.0000	6.0000	6.0000	6.0000	-11.111%	1	296	-77.500%
2025-12-10	6.7500	6.7500	6.7500	6.7500	-3.433%	1	295	-80.000%
2025-12-04	6.9900	6.9900	6.9900	6.9900	+4.328%	1	294	-80.687%
2025-12-03	6.7000	6.7000	6.6500	6.7000	-2.190%	4	293	-79.851%
2025-12-02	6.9000	6.9000	6.8500	6.8500	-8.545%	3	293	-80.292%
2025-11-26	7.6500	7.8000	7.4800	7.4900	-1.835%	11	294	-81.976%
2025-11-24	7.6300	7.6300	7.6300	7.6300	+6.713%	1	294	-82.307%
2025-11-20	7.1500	7.1500	7.1500	7.1500	+1.132%	1	293	-81.119%
2025-11-19	7.0700	7.0700	7.0700	7.0700	-9.359%	1	292	-80.905%
2025-11-18	8.6000	8.6000	7.8000	7.8000	-1.763%	3	291	-82.692%
2025-11-17	7.9400	7.9400	7.9400	7.9400	+7.297%	1	290	-82.997%
2025-11-13	7.7000	7.7000	7.4000	7.4000	-11.589%	75	289	-81.757%
2025-11-11	8.3700	8.3700	8.3600	8.3700	-13.711%	7	254	-83.871%
2025-11-04	9.4000	9.7000	9.4000	9.7000	-21.138%	9	251	-86.082%
2025-10-29	12.3000	12.3000	12.3000	12.3000	+17.143%	40	260	-89.024%
2025-10-27	10.5000	10.5000	10.5000	10.5000	+18.644%	5	275	-87.143%
2025-10-20	8.8000	8.8500	8.8000	8.8500	+6.755%	7	275	-84.746%
2025-10-17	8.2900	8.2900	8.2900	8.2900	-3.605%	1	281	-83.715%
2025-10-13	8.2000	8.6000	8.2000	8.6000	+4.878%	19	281	-84.302%
2025-10-10	8.9500	9.0000	8.0200	8.2000	-10.870%	35	300	-83.537%
2025-10-08	9.2000	9.2000	9.2000	9.2000	+4.308%	1	312	-85.326%
2025-10-07	8.8200	8.8200	8.8200	8.8200	-7.353%	1	313	-84.694%
2025-10-06	9.2200	9.5200	9.2200	9.5200	+4.044%	4	313	-85.819%
2025-09-29	9.1500	9.1500	9.1500	9.1500	+20.395%	1	317	-85.246%
2025-09-26	7.6000	7.6000	7.6000	7.6000	-6.748%	3	317	-82.237%
2025-09-24	8.0000	8.1500	8.0000	8.1500	+9.987%	2	314	-83.436%
2025-09-23	7.8000	7.8000	7.4100	7.4100	-13.333%	54	314	-81.781%
2025-09-19	8.5500	8.5500	8.5500	8.5500	0.000%	101	268	-84.211%
2025-09-18	8.5500	8.5500	8.5500	8.5500	-2.841%	5	169	-84.211%
2025-09-17	8.8000	8.8000	8.8000	8.8000	+1.149%	4	164	-84.659%
2025-09-16	8.6200	8.7000	8.6200	8.7000	+4.946%	8	168	-84.483%
2025-09-15	8.2500	8.5000	7.8500	8.2900	+32.640%	66	176	-83.715%
2025-09-11	6.2500	6.2500	6.2500	6.2500	-0.794%	1	175	-78.400%
2025-09-10	6.3000	6.3000	6.3000	6.3000	+28.571%	1	174	-78.571%
2025-09-08	4.9600	4.9600	4.9000	4.9000	-3.353%	78	174	-72.449%
2025-08-27	5.0100	5.0700	5.0100	5.0700	-11.826%	2	242	-73.373%
2025-08-25	5.7500	5.7500	5.7500	5.7500	-6.352%	1	241	-76.522%
2025-08-22	6.1000	6.1400	6.1000	6.1400	+2.333%	52	240	-78.013%
2025-08-21	5.8500	6.0000	5.8500	6.0000	-13.669%	7	188	-77.500%
2025-08-20	6.8000	6.9500	6.8000	6.9500	0.000%	3	188	-80.576%
2025-08-19	7.0500	7.0500	6.9500	6.9500	-3.203%	9	189	-80.576%
2025-08-18	7.1800	7.1800	7.1800	7.1800	+5.279%	1	196	-81.198%
2025-08-15	6.7100	6.8400	6.7100	6.8200	+10.000%	9	197	-80.205%
2025-08-13	6.2000	6.2000	6.2000	6.2000	+13.761%	1	188	-78.226%
2025-08-12	5.4500	5.4500	5.4500	5.4500	-3.540%	2	188	-75.229%
2025-08-11	5.6500	5.6500	5.6500	5.6500	+6.604%	1	188	-76.106%
2025-08-08	5.3000	5.3000	5.3000	5.3000	-6.690%	20	189	-74.528%
2025-08-06	5.6800	5.6800	5.6800	5.6800	+15.918%	10	189	-76.232%
2025-08-01	4.9500	4.9500	4.9000	4.9000	-5.769%	6	199	-72.449%
2025-07-30	5.2000	5.3000	5.2000	5.2000	-8.772%	8	193	-74.038%
2025-07-29	5.7000	5.7000	5.7000	5.7000	-2.230%	1	185	-76.316%
2025-07-28	5.8300	5.8300	5.8300	5.8300	-10.992%	5	185	-76.844%
2025-07-15	6.1500	6.5500	6.1500	6.5500	+14.912%	3	180	-79.389%
2025-07-14	5.7000	5.7000	5.7000	5.7000	+14.000%	7	180	-76.316%
2025-07-11	5.0000	5.0000	5.0000	5.0000	-5.303%	1	173	-73.000%
2025-07-09	5.2800	5.2800	5.2800	5.2800	-9.589%	1	172	-74.432%
2025-07-07	5.7500	5.8400	5.7500	5.8400	+16.800%	20	171	-76.884%
2025-06-27	5.0000	5.0000	5.0000	5.0000	+16.279%	1	160	-73.000%
2025-06-20	4.3000	4.3000	4.3000	4.3000	-13.131%	2	160	-68.605%
2025-06-16	4.9500	4.9500	4.9500	4.9500	+16.471%	5	161	-72.727%
2025-06-13	4.2500	4.2500	4.2500	4.2500	+29.969%	2	160	-68.235%
2025-06-03	3.2800	3.2800	3.2500	3.2700	-8.403%	16	160	-58.716%
2025-05-22	3.6000	3.6000	3.5500	3.5700	-6.053%	4	175	-62.185%
2025-05-21	3.5600	3.8000	3.5600	3.8000	-2.564%	2	171	-64.474%
2025-05-12	3.9000	3.9000	3.9000	3.9000	-6.699%	1	169	-65.385%
2025-05-06	4.1800	4.1800	4.1800	4.1800	+14.521%	1	168	-67.703%
2025-04-23	3.6500	3.6500	3.5500	3.6500	+19.672%	7	169	-63.014%
2025-04-16	3.0000	3.0500	3.0000	3.0500	-20.779%	6	168	-55.738%
2025-04-10	3.8500	3.8500	3.8300	3.8500	+5.479%	10	167	-64.935%
2025-04-09	3.7500	3.7500	3.5500	3.6500	+12.308%	13	175	-63.014%
2025-04-08	3.7200	3.7200	3.2500	3.2500	-17.513%	9	182	-58.462%
2025-04-04	3.9500	4.1000	3.9000	3.9400	-24.231%	28	186	-65.736%
2025-04-02	5.2000	5.2000	5.2000	5.2000	-2.804%	2	185	-74.038%
2025-03-28	5.3500	5.3500	5.3500	5.3500	-8.547%	4	187	-74.766%
2025-03-27	5.8500	5.8500	5.8500	5.8500	+0.862%	1	187	-76.923%
2025-03-21	5.8000	5.8000	5.8000	5.8000	-13.433%	4	187	-76.724%
2025-03-13	6.7000	6.7000	6.7000	6.7000	-3.597%	4	181	-79.851%
2025-03-12	6.9500	6.9500	6.9500	6.9500	-18.139%	2	181	-80.576%
2025-03-07	8.4900	8.4900	8.4900	8.4900	+27.669%	10	179	-84.099%
2025-03-04	6.6500	6.6500	6.6500	6.6500	-6.338%	5	184	-79.699%
2025-02-27	7.0000	7.1000	6.7900	7.1000	-5.333%	13	184	-80.986%
2025-02-25	7.5100	7.5100	7.5000	7.5000	+10.294%	10	185	-82.000%
2025-02-24	6.8000	6.8000	6.8000	6.8000	-20.468%	4	180	-80.147%
2025-02-21	9.7000	9.7000	8.5500	8.5500	+3.636%	8	180	-84.211%
2025-02-20	8.8100	9.1900	8.2200	8.2500	+20.614%	6	178	-83.636%
2025-02-18	6.4800	6.8400	6.4800	6.8400	-11.169%	31	176	-80.263%
2025-02-14	7.7500	7.8400	7.7000	7.7000	+58.763%	10	186	-82.468%
2025-02-11	4.9600	4.9600	4.8500	4.8500	-10.185%	3	186	-72.165%
2025-02-10	5.4000	5.4000	5.4000	5.4000	0.000%	2	185	-75.000%
2025-02-07	5.7100	5.7100	5.4000	5.4000	+3.846%	146	183	-75.000%
2025-02-06	5.2000	5.2000	5.2000	5.2000	+6.122%	1	110	-74.038%
2025-02-05	4.9000	4.9000	4.9000	4.9000	-4.483%	3	109	-72.449%
2025-02-04	5.1000	5.1400	5.0500	5.1300	+2.191%	24	106	-73.684%
2025-01-30	4.8700	5.0200	4.8700	5.0200	+24.876%	2	84	-73.108%
2025-01-22	4.0200	4.0200	4.0200	4.0200	-10.667%	1	82	-66.418%
2025-01-21	4.5000	4.5000	4.5000	4.5000	-14.286%	1	82	-70.000%
2025-01-17	5.2500	5.2500	5.2500	5.2500	+17.978%	12	75	-74.286%
2025-01-08	4.4500	4.4500	4.4500	4.4500	-3.261%	2	73	-69.663%
2025-01-06	4.7900	4.7900	4.6000	4.6000	+4.545%	3	73	-70.652%
2025-01-03	4.4500	4.4500	4.4000	4.4000	-20.000%	4	71	-69.318%
2024-12-30	5.5300	5.5300	5.5000	5.5000	-11.290%	11	70	-75.455%
2024-12-26	6.1500	6.2500	6.1000	6.2000	+2.479%	8	70	-78.226%
2024-12-24	6.0000	6.0500	6.0000	6.0500	+0.833%	4	68	-77.686%
2024-12-23	6.0000	6.0000	6.0000	6.0000	-5.512%	10	68	-77.500%
2024-12-20	6.3500	6.3500	6.3500	6.3500	-5.224%	4	73	-78.740%
2024-12-17	6.7000	6.7000	6.7000	6.7000	-1.471%	2	73	-79.851%
2024-12-11	6.8000	6.8000	6.8000	6.8000	+14.286%	5	73	-80.147%
2024-12-06	6.0000	6.0000	5.9500	5.9500	-5.556%	6	68	-77.311%
2024-12-02	6.3000	6.3000	6.3000	6.3000	+11.504%	3	68	-78.571%
2024-11-25	5.6500	5.9000	5.6500	5.6500	-8.130%	21	68	-76.106%
2024-11-18	6.1500	6.1500	6.1500	6.1500	+4.237%	5	55	-78.049%
2024-11-14	5.9200	5.9200	5.6600	5.9000	-35.094%	12	57	-77.119%
2024-11-07	9.0900	9.0900	9.0900	9.0900	+5.698%	2	59	-85.149%
2024-10-28	8.6000	8.6000	8.6000	8.6000	+10.256%	2	57	-84.302%
2024-10-23	8.0000	8.0000	7.8000	7.8000	+5.691%	40	55	-82.692%
2024-10-21	7.3900	7.3900	7.3800	7.3800	+7.737%	30	48	-81.707%
2024-10-17	6.8500	6.8500	6.8500	6.8500	-22.599%	4	29	-80.292%
2024-10-14	8.9000	8.9000	8.8500	8.8500	-4.839%	6	29	-84.746%
2024-10-10	9.4000	9.4000	9.3000	9.3000	-3.627%	3	28	-85.484%
2024-10-08	9.6500	9.6500	9.6500	9.6500	-34.576%	1	27	-86.010%
2024-10-02	15.2400	15.2400	14.7500	14.7500	+55.263%	12	28	-90.847%
2024-09-30	9.5000	9.5000	9.5000	9.5000	+22.108%	1	20	-85.789%
2024-09-27	7.6600	7.7800	7.6600	7.7800	+8.056%	24	20	-82.648%
2024-09-26	6.9500	7.2000	6.9500	7.2000	+145.734%	10	8	-81.250%
2024-09-16	2.9300	2.9300	2.9300	2.9300	0.000%	2	2	-53.925%

.dark-mode .DPv9mH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DPv9mH{ color: #333333; background-color: white; border: 2px solid #333333; }BILI20270115C25BILI Jan 15 2027 25.00 Call (BILI270115C00025000)option OPRA

BILI20270115C25
BILI Jan 15 2027 25.00 Call (BILI270115C00025000)
option OPRA