Dark

BILI20270115C27
BILI Jan 15 2027 27.00 Call (BILI270115C00027000)
option OPRA

Inactive

Sep 16, 2026

0.1300-13.333%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.1200	0.1300	0.1200	0.1300	-13.333%	2	472	0.000%
2026-09-01	0.1500	0.1500	0.1500	0.1500	-44.444%	1	472	-13.333%
2026-08-31	0.2700	0.2700	0.2700	0.2700	-18.182%	1	472	-51.852%
2026-08-26	0.3300	0.3300	0.3300	0.3300	-5.714%	2	472	-60.606%
2026-08-20	0.3500	0.3500	0.3500	0.3500	-48.529%	1	474	-62.857%
2026-08-12	0.6800	0.6800	0.6800	0.6800	-30.612%	10	475	-80.882%
2026-08-05	0.9800	0.9800	0.9800	0.9800	-14.783%	2	475	-86.735%
2026-08-03	1.1500	1.1500	1.1500	1.1500	+10.577%	1	475	-88.696%
2026-07-31	1.2600	1.2600	1.0400	1.0400	+8.333%	4	474	-87.500%
2026-07-29	0.9600	0.9600	0.9600	0.9600	+12.941%	4	474	-86.458%
2026-07-22	0.8500	0.8500	0.8500	0.8500	-19.048%	185	474	-84.706%
2026-07-20	1.0100	1.0500	1.0100	1.0500	+50.000%	4	479	-87.619%
2026-06-23	0.6000	0.7000	0.6000	0.7000	-36.937%	17	483	-81.429%
2026-06-09	1.1800	1.1800	1.1100	1.1100	0.000%	3	496	-88.288%
2026-06-05	1.1100	1.1100	1.1100	1.1100	+85.000%	14	497	-88.288%
2026-06-03	0.6000	0.6000	0.6000	0.6000	-58.904%	1	493	-78.333%
2026-06-02	1.4600	1.4600	1.4600	1.4600	+2.098%	1	494	-91.096%
2026-06-01	1.3400	1.4300	1.3400	1.4300	+24.348%	3	494	-90.909%
2026-05-29	1.1500	1.1500	1.1500	1.1500	+10.577%	1	493	-88.696%
2026-05-28	1.0400	1.0400	1.0400	1.0400	-8.772%	6	492	-87.500%
2026-05-27	1.1400	1.1400	1.1400	1.1400	-10.236%	1	489	-88.596%
2026-05-26	1.1400	1.2700	1.1400	1.2700	+25.743%	6	488	-89.764%
2026-05-22	1.0100	1.0100	1.0100	1.0100	-9.009%	80	487	-87.129%
2026-05-21	1.0800	1.1600	1.0800	1.1100	-18.978%	17	474	-88.288%
2026-05-20	1.4600	1.4600	1.3700	1.3700	-25.137%	5	474	-90.511%
2026-05-19	1.7700	1.8700	1.7600	1.8300	+6.395%	31	455	-92.896%
2026-05-18	1.7200	1.7200	1.7200	1.7200	-18.095%	6	455	-92.442%
2026-05-14	2.1000	2.1000	2.1000	2.1000	-17.323%	55	455	-93.810%
2026-05-13	2.5400	2.5400	2.5400	2.5400	+8.085%	3	436	-94.882%
2026-05-12	2.6000	2.6000	2.3500	2.3500	-12.963%	56	436	-94.468%
2026-05-08	2.7000	2.7000	2.7000	2.7000	-1.818%	3	436	-95.185%
2026-05-07	2.7500	2.7500	2.7500	2.7500	-3.509%	125	433	-95.273%
2026-05-06	2.8500	2.8500	2.8500	2.8500	+11.765%	1	308	-95.439%
2026-05-04	2.6300	2.7000	2.4200	2.5500	-7.273%	166	308	-94.902%
2026-04-30	2.7500	2.7500	2.7500	2.7500	+7.004%	7	199	-95.273%
2026-04-29	2.6000	2.6000	2.5700	2.5700	+4.898%	84	192	-94.942%
2026-04-28	2.4600	2.4600	2.4500	2.4500	-34.667%	17	121	-94.694%
2026-04-21	3.7500	3.7500	3.7500	3.7500	-3.846%	6	130	-96.533%
2026-04-13	3.9000	3.9000	3.9000	3.9000	+14.370%	2	130	-96.667%
2026-04-02	3.4100	3.4100	3.4100	3.4100	+14.815%	25	117	-96.188%
2026-03-30	2.9900	3.0000	2.9700	2.9700	-16.338%	3	117	-95.623%
2026-03-26	3.5000	3.5500	3.5000	3.5500	-47.251%	20	115	-96.338%
2026-03-18	6.7300	6.7300	6.7300	6.7300	+38.763%	2	135	-98.068%
2026-03-12	4.8500	4.8500	4.8500	4.8500	-8.491%	1	133	-97.320%
2026-03-09	5.0500	5.3000	5.0500	5.3000	+13.978%	10	132	-97.547%
2026-03-06	4.8000	4.8000	4.6500	4.6500	-10.577%	22	142	-97.204%
2026-03-05	5.2500	5.4000	5.2000	5.2000	-22.388%	16	142	-97.500%
2026-03-04	6.7000	6.7000	6.7000	6.7000	+13.559%	1	131	-98.060%
2026-03-03	5.9000	5.9000	5.9000	5.9000	-26.250%	2	132	-97.797%
2026-02-24	8.0000	8.0000	7.9500	8.0000	-13.043%	9	132	-98.375%
2026-02-13	9.2000	9.2000	9.2000	9.2000	+5.747%	4	137	-98.587%
2026-02-12	8.7000	8.7000	8.7000	8.7000	-13.000%	2	137	-98.506%
2026-02-03	10.0000	10.0000	10.0000	10.0000	-22.541%	1	139	-98.700%
2026-01-28	12.9100	12.9100	12.9100	12.9100	+9.407%	1	139	-98.993%
2026-01-27	11.8000	11.8000	11.8000	11.8000	+2.967%	3	138	-98.898%
2026-01-22	11.3400	11.4600	11.2000	11.4600	+21.270%	9	138	-98.866%
2026-01-20	9.5000	9.5000	9.4500	9.4500	-1.563%	3	139	-98.624%
2026-01-13	9.6000	9.6000	9.6000	9.6000	+0.840%	11	140	-98.646%
2026-01-12	8.9000	9.5200	8.9000	9.5200	+31.310%	19	151	-98.634%
2026-01-09	7.2500	7.2500	7.2500	7.2500	+18.852%	1	134	-98.207%
2026-01-05	5.9900	6.1000	5.9900	6.1000	+28.692%	7	140	-97.869%
2025-12-29	4.7300	4.7500	4.4000	4.7400	-5.389%	60	140	-97.257%
2025-12-18	5.0100	5.0100	5.0100	5.0100	+0.200%	1	90	-97.405%
2025-12-12	5.1500	5.1500	5.0000	5.0000	-3.846%	3	90	-97.400%
2025-12-11	5.2000	5.2000	5.2000	5.2000	-13.478%	2	90	-97.500%
2025-12-05	6.0100	6.0100	6.0100	6.0100	-2.593%	1	88	-97.837%
2025-12-04	6.1500	6.1700	6.1500	6.1700	+1.148%	5	87	-97.893%
2025-12-02	6.3000	6.3500	6.1000	6.1000	-17.007%	8	86	-97.869%
2025-11-25	7.4000	7.4000	7.3500	7.3500	+0.962%	10	86	-98.231%
2025-11-24	6.6500	7.2800	6.6500	7.2800	+25.517%	6	96	-98.214%
2025-11-21	5.8000	5.8000	5.8000	5.8000	-3.333%	3	93	-97.759%
2025-11-20	6.0000	6.0000	6.0000	6.0000	-14.286%	8	90	-97.833%
2025-11-14	7.0000	7.0000	7.0000	7.0000	-28.425%	5	82	-98.143%
2025-10-30	9.8000	9.8000	9.7000	9.7800	-5.049%	10	82	-98.671%
2025-10-28	10.3000	10.3000	10.3000	10.3000	+5.641%	1	92	-98.738%
2025-10-27	9.7500	9.7500	9.7500	9.7500	+13.372%	15	101	-98.667%
2025-10-15	8.6000	8.6000	8.6000	8.6000	+16.216%	1	101	-98.488%
2025-10-14	7.4000	7.4000	7.4000	7.4000	-19.565%	2	101	-98.243%
2025-10-09	9.2000	9.2000	9.2000	9.2000	+7.981%	1	101	-98.587%
2025-10-07	8.5200	8.5200	8.5200	8.5200	-0.930%	1	103	-98.474%
2025-10-01	8.8000	8.8000	8.6000	8.6000	+1.058%	6	103	-98.488%
2025-09-30	8.7500	8.7500	8.5100	8.5100	+9.806%	24	98	-98.472%
2025-09-29	7.6100	7.7800	7.6100	7.7500	+12.319%	38	103	-98.323%
2025-09-26	7.3000	7.3000	6.5500	6.9000	-4.167%	18	102	-98.116%
2025-09-24	7.1000	7.5000	7.1000	7.2000	-6.856%	24	101	-98.194%
2025-09-19	7.6000	7.7300	7.6000	7.7300	+2.384%	8	79	-98.318%
2025-09-18	7.6000	7.6000	7.5500	7.5500	-1.693%	3	86	-98.278%
2025-09-16	7.3000	7.6800	7.3000	7.6800	+4.490%	2	83	-98.307%
2025-09-15	7.1000	7.3500	7.1000	7.3500	+31.485%	2	83	-98.231%
2025-09-10	5.7500	5.7500	5.5900	5.5900	+30.000%	2	82	-97.674%
2025-09-08	4.5000	4.5000	4.3000	4.3000	-12.779%	5	80	-96.977%
2025-08-29	4.9300	4.9300	4.9300	4.9300	+10.045%	1	75	-97.363%
2025-08-27	4.4800	4.4800	4.4800	4.4800	-24.706%	2	75	-97.098%
2025-08-15	5.9500	5.9500	5.9500	5.9500	+14.644%	10	73	-97.815%
2025-07-14	5.1900	5.1900	5.1900	5.1900	+1.765%	1	63	-97.495%
2025-07-07	4.7700	5.1000	4.7700	5.1000	+11.111%	4	63	-97.451%
2025-06-25	4.5900	4.5900	4.5900	4.5900	+6.744%	2	63	-97.168%
2025-06-12	4.3000	4.3000	4.3000	4.3000	+17.808%	4	63	-96.977%
2025-05-27	3.6500	3.6500	3.6500	3.6500	+2.817%	7	64	-96.438%
2025-05-20	3.7000	3.7000	3.5500	3.5500	+12.698%	13	57	-96.338%
2025-04-28	3.1500	3.1500	3.1500	3.1500	+10.526%	10	44	-95.873%
2025-04-17	2.9000	2.9000	2.8500	2.8500	+5.556%	8	26	-95.439%
2025-04-16	2.8900	3.0000	2.7000	2.7000	-16.923%	7	26	-95.185%
2025-04-15	3.2500	3.2500	3.2500	3.2500	-1.515%	4	28	-96.000%
2025-04-14	3.3000	3.3000	3.3000	3.3000	+8.197%	2	28	-96.061%
2025-04-11	3.0500	3.0500	3.0500	3.0500	-8.955%	4	28	-95.738%
2025-04-09	3.4000	3.4000	3.1500	3.3500	-10.428%	12	30	-96.119%
2025-04-04	3.1000	3.7500	3.1000	3.7400	-21.263%	24	39	-96.524%
2025-03-31	4.7500	4.7500	4.7500	4.7500	-2.464%	8	44	-97.263%
2025-03-28	4.8700	4.8700	4.8700	4.8700	-10.642%	8	44	-97.331%
2025-03-27	5.4500	5.4500	5.4500	5.4500	+7.921%	4	47	-97.615%
2025-03-26	5.0500	5.0500	5.0500	5.0500	-21.705%	10	43	-97.426%
2025-03-19	6.4500	6.4500	6.4500	6.4500	-11.034%	1	40	-97.984%
2025-03-17	7.2500	7.2500	7.2500	7.2500	+16.000%	1	40	-98.207%
2025-03-13	6.2000	6.2500	6.2000	6.2500	-13.194%	4	36	-97.920%
2025-03-10	7.2000	7.2000	7.2000	7.2000	-10.000%	5	36	-98.194%
2025-02-21	8.0000	8.0000	8.0000	8.0000	+12.676%	2	36	-98.375%
2025-02-20	7.5700	7.5700	7.1000	7.1000	+10.248%	10	35	-98.169%
2025-02-18	6.4400	6.4400	6.4400	6.4400	+18.165%	5	35	-97.981%
2025-02-13	5.4500	5.4500	5.4500	5.4500	+14.737%	1	35	-97.615%
2025-02-06	4.7500	4.7500	4.7500	4.7500	+18.750%	5	35	-97.263%
2025-01-27	4.0000	4.0000	4.0000	4.0000	-2.439%	11	30	-96.750%
2025-01-14	4.1000	4.1000	4.1000	4.1000	-0.243%	2	30	-96.829%
2025-01-08	4.1100	4.1100	4.1100	4.1100	-6.591%	2	26	-96.837%
2025-01-07	4.4000	4.4000	4.4000	4.4000	+0.457%	4	26	-97.045%
2025-01-06	4.3800	4.3800	4.3800	4.3800	+6.829%	1	22	-97.032%
2025-01-03	4.1400	4.1400	4.0500	4.1000	-5.747%	6	23	-96.829%
2025-01-02	4.3500	4.3500	4.3500	4.3500	-24.348%	1	22	-97.011%
2024-12-26	5.7000	5.7500	5.7000	5.7500	-4.007%	4	22	-97.739%
2024-12-20	5.9500	5.9900	5.9500	5.9900	-0.992%	4	18	-97.830%
2024-12-18	6.0400	6.0800	6.0300	6.0500	-34.946%	6	14	-97.851%
2024-12-09	9.3000	9.3000	9.3000	9.3000	+67.568%	2	9	-98.602%
2024-12-06	5.5500	5.5500	5.5500	5.5500	-1.770%	12	11	-97.658%
2024-12-05	5.6500	5.6500	5.6500	5.6500	+5.607%	2	17	-97.699%
2024-12-04	5.4000	5.4000	5.3500	5.3500	-4.464%	4	15	-97.570%
2024-11-21	5.5200	5.6000	5.5200	5.6000	-30.864%	14	12	-97.679%
2024-11-06	8.1000	8.1000	8.1000	8.1000	-50.154%	2	5	-98.395%
2024-10-02	14.4400	16.2500	14.4400	16.2500	+56.250%	4	3	-99.200%
2024-10-01	10.6900	10.6900	10.4000	10.4000	0.000%	2	2	-98.750%

.dark-mode .y4qBz7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y4qBz7{ color: #333333; background-color: white; border: 2px solid #333333; }BILI20270115C27BILI Jan 15 2027 27.00 Call (BILI270115C00027000)option OPRA

BILI20270115C27
BILI Jan 15 2027 27.00 Call (BILI270115C00027000)
option OPRA