Dark

BILI20270115C30
BILI Jan 15 2027 30.00 Call (BILI270115C00030000)
option OPRA

EOD

Sep 29, 2026

0.0800+14.286%(+0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0800	0.0800	0.0800	0.0800	+14.286%	3	5,412	0.000%
2026-09-28	0.0700	0.0700	0.0700	0.0700	0.000%	1	5,415	+14.286%
2026-09-25	0.0700	0.0700	0.0700	0.0700	+75.000%	4	5,415	+14.286%
2026-09-24	0.0400	0.0400	0.0400	0.0400	-42.857%	2	5,419	+100.000%
2026-09-23	0.0700	0.0700	0.0700	0.0700	-22.222%	10	5,421	+14.286%
2026-09-22	0.1000	0.1000	0.0900	0.0900	-18.182%	33	5,411	-11.111%
2026-09-21	0.1100	0.1100	0.1000	0.1100	+10.000%	8	5,386	-27.273%
2026-09-18	0.1000	0.1000	0.1000	0.1000	0.000%	10	5,379	-20.000%
2026-09-17	0.0700	0.1000	0.0700	0.1000	+25.000%	296	5,369	-20.000%
2026-09-16	0.0800	0.0800	0.0800	0.0800	-38.462%	4	5,478	0.000%
2026-09-11	0.1300	0.1300	0.1300	0.1300	-13.333%	100	5,480	-38.462%
2026-09-09	0.1400	0.1500	0.1400	0.1500	+87.500%	60	5,480	-46.667%
2026-09-08	0.0800	0.0800	0.0800	0.0800	-11.111%	1	5,480	0.000%
2026-09-04	0.1000	0.1200	0.0900	0.0900	-10.000%	101	5,555	-11.111%
2026-09-02	0.1000	0.1000	0.1000	0.1000	0.000%	3	5,555	-20.000%
2026-09-01	0.1000	0.1200	0.1000	0.1000	-28.571%	15	5,555	-20.000%
2026-08-31	0.1800	0.1800	0.1400	0.1400	-22.222%	40	5,550	-42.857%
2026-08-28	0.2000	0.2000	0.1800	0.1800	-10.000%	142	5,562	-55.556%
2026-08-27	0.2000	0.2000	0.1800	0.2000	-4.762%	1,011	5,571	-60.000%
2026-08-26	0.2200	0.2200	0.2100	0.2100	-16.000%	23	6,143	-61.905%
2026-08-25	0.2500	0.2500	0.2400	0.2500	0.000%	62	6,130	-68.000%
2026-08-24	0.2500	0.2500	0.2500	0.2500	-13.793%	15	6,129	-68.000%
2026-08-21	0.3000	0.3000	0.2900	0.2900	+11.538%	137	6,114	-72.414%
2026-08-20	0.2800	0.2800	0.2600	0.2600	-23.529%	81	6,239	-69.231%
2026-08-19	0.3200	0.3400	0.3200	0.3400	+13.333%	101	6,158	-76.471%
2026-08-18	0.3100	0.3100	0.3000	0.3000	-11.765%	211	6,057	-73.333%
2026-08-14	0.3500	0.4100	0.3300	0.3400	+9.677%	272	6,249	-76.471%
2026-08-13	0.3500	0.3700	0.3000	0.3100	-22.500%	181	5,978	-74.194%
2026-08-12	0.4200	0.4500	0.3800	0.4000	-20.000%	880	6,052	-80.000%
2026-08-11	0.5000	0.5000	0.5000	0.5000	-19.355%	5	5,186	-84.000%
2026-08-10	0.6200	0.6200	0.6200	0.6200	0.000%	8	5,186	-87.097%
2026-08-07	0.6200	0.6200	0.6200	0.6200	-8.824%	17	5,186	-87.097%
2026-08-06	0.6800	0.6800	0.6800	0.6800	+13.333%	1	5,169	-88.235%
2026-08-05	0.6000	0.6000	0.6000	0.6000	-15.493%	3	5,168	-86.667%
2026-08-04	0.7600	0.7600	0.6000	0.7100	-11.250%	15	5,166	-88.732%
2026-08-03	0.8000	0.8000	0.8000	0.8000	+6.667%	1	5,171	-90.000%
2026-07-31	0.7000	0.7500	0.7000	0.7500	+13.636%	96	5,172	-89.333%
2026-07-30	0.6600	0.6600	0.6600	0.6600	-5.714%	1	5,076	-87.879%
2026-07-29	0.7000	0.7000	0.7000	0.7000	+16.667%	30	5,075	-88.571%
2026-07-28	0.6100	0.6100	0.6000	0.6000	0.000%	12	5,045	-86.667%
2026-07-27	0.5500	0.6000	0.5500	0.6000	+15.385%	16	5,053	-86.667%
2026-07-24	0.5100	0.5200	0.5100	0.5200	+4.000%	14	5,063	-84.615%
2026-07-23	0.5600	0.5600	0.5000	0.5000	-15.254%	27	5,077	-84.000%
2026-07-22	0.6200	0.6200	0.5900	0.5900	-19.178%	21	5,084	-86.441%
2026-07-21	0.7200	0.7300	0.7200	0.7300	+5.797%	2	5,099	-89.041%
2026-07-17	0.6900	0.6900	0.6900	0.6900	-18.824%	3	5,099	-88.406%
2026-07-16	0.7900	0.8500	0.7900	0.8500	+10.390%	52	5,096	-90.588%
2026-07-15	0.7200	0.7700	0.7200	0.7700	+16.667%	10	5,126	-89.610%
2026-07-09	0.6600	0.6600	0.6600	0.6600	-10.811%	1	5,127	-87.879%
2026-07-08	0.7400	0.7400	0.7400	0.7400	+8.824%	2	5,126	-89.189%
2026-07-06	0.6800	0.6800	0.6800	0.6800	+4.615%	2	5,128	-88.235%
2026-07-02	0.6500	0.6500	0.6500	0.6500	+10.169%	1	5,128	-87.692%
2026-06-30	0.5900	0.5900	0.5900	0.5900	+3.509%	10	5,128	-86.441%
2026-06-29	0.5700	0.5800	0.5700	0.5700	+23.913%	59	5,138	-85.965%
2026-06-25	0.4600	0.4600	0.4600	0.4600	-11.538%	30	5,142	-82.609%
2026-06-24	0.5200	0.5700	0.5200	0.5200	+18.182%	90	5,172	-84.615%
2026-06-23	0.4400	0.4400	0.4400	0.4400	-32.308%	1	5,219	-81.818%
2026-06-18	0.6500	0.6500	0.6500	0.6500	-23.529%	10	5,209	-87.692%
2026-06-17	0.7500	0.8500	0.7500	0.8500	+16.438%	9	5,209	-90.588%
2026-06-16	0.6500	0.7500	0.6500	0.7300	-14.118%	27	5,204	-89.041%
2026-06-15	0.8500	0.8500	0.8500	0.8500	-10.526%	77	5,200	-90.588%
2026-06-11	0.8600	0.9500	0.8500	0.9500	+26.667%	96	5,277	-91.579%
2026-06-09	0.8300	0.8300	0.7000	0.7500	-16.667%	245	5,203	-89.333%
2026-06-05	0.8300	0.9000	0.8300	0.9000	-8.163%	21	5,444	-91.111%
2026-06-04	0.9800	0.9800	0.9800	0.9800	+8.889%	8	5,436	-91.837%
2026-06-03	0.9200	0.9500	0.9000	0.9000	-19.643%	23	5,444	-91.111%
2026-06-02	1.0800	1.1500	1.0800	1.1200	+1.818%	30	5,447	-92.857%
2026-06-01	0.9400	1.1000	0.9400	1.1000	+29.412%	59	5,433	-92.727%
2026-05-29	0.8800	0.8800	0.8500	0.8500	+7.595%	12	5,393	-90.588%
2026-05-28	0.8000	0.8300	0.7500	0.7900	-7.059%	17	5,385	-89.873%
2026-05-27	0.7800	0.8900	0.7800	0.8500	-5.556%	20	5,377	-90.588%
2026-05-26	0.8000	0.9100	0.8000	0.9000	+20.000%	9	5,384	-91.111%
2026-05-22	0.7900	0.8500	0.7400	0.7500	-11.765%	187	5,514	-89.333%
2026-05-21	0.8100	0.9500	0.8000	0.8500	-12.371%	213	5,382	-90.588%
2026-05-20	1.1000	1.1100	0.9700	0.9700	-29.710%	319	5,382	-91.753%
2026-05-19	1.0900	1.4000	1.0900	1.3800	+10.400%	435	4,298	-94.203%
2026-05-18	1.2400	1.3000	1.2200	1.2500	+4.167%	429	4,298	-93.600%
2026-05-15	1.3000	1.4000	1.2000	1.2000	-22.078%	49	4,298	-93.333%
2026-05-14	1.6000	1.6200	1.4900	1.5400	-30.000%	50	4,278	-94.805%
2026-05-13	2.2300	2.2500	2.1800	2.2000	+25.714%	13	4,284	-96.364%
2026-05-12	1.8500	1.8500	1.7400	1.7500	-17.840%	13	4,284	-95.429%
2026-05-11	2.1200	2.1500	2.1100	2.1300	-3.182%	20	4,284	-96.244%
2026-05-06	2.0800	2.2000	2.0800	2.2000	+12.821%	7	4,284	-96.364%
2026-05-04	1.9500	1.9500	1.9500	1.9500	-7.143%	34	4,282	-95.897%
2026-05-01	2.1000	2.1000	2.1000	2.1000	-1.869%	10	4,316	-96.190%
2026-04-30	2.0600	2.1400	2.0600	2.1400	+12.632%	36	4,316	-96.262%
2026-04-28	1.8500	1.9000	1.8000	1.9000	-9.524%	105	4,316	-95.789%
2026-04-27	2.0800	2.1000	2.0600	2.1000	-8.696%	81	4,414	-96.190%
2026-04-24	2.1500	2.3000	2.1500	2.3000	0.000%	9	4,366	-96.522%
2026-04-23	2.4500	2.4500	2.3000	2.3000	-6.122%	7	4,366	-96.522%
2026-04-22	2.5000	2.5000	2.4500	2.4500	-19.672%	26	4,362	-96.735%
2026-04-21	2.9000	3.0500	2.6900	3.0500	-9.496%	19	4,372	-97.377%
2026-04-20	3.3700	3.3700	3.3700	3.3700	-6.389%	1	4,372	-97.626%
2026-04-17	3.5200	3.6000	3.5000	3.6000	-1.370%	5	4,373	-97.778%
2026-04-16	3.6500	3.6500	3.6500	3.6500	+4.286%	10	4,368	-97.808%
2026-04-15	3.4400	3.5000	3.4400	3.5000	0.000%	13	4,358	-97.714%
2026-04-14	3.3500	3.5300	3.3500	3.5000	+6.061%	14	4,361	-97.714%
2026-04-13	3.3000	3.3000	3.3000	3.3000	+10.000%	2	4,372	-97.576%
2026-04-10	2.9400	3.0000	2.9400	3.0000	0.000%	15	4,372	-97.333%
2026-04-09	3.0000	3.0000	3.0000	3.0000	-6.250%	3	4,357	-97.333%
2026-04-08	3.2500	3.4200	3.2000	3.2000	+18.519%	10	4,354	-97.500%
2026-04-07	2.6000	2.8000	2.6000	2.7000	-14.557%	3	4,361	-97.037%
2026-04-06	2.7100	3.1600	2.7100	3.1600	+16.605%	6	4,358	-97.468%
2026-04-02	2.7100	2.7100	2.7100	2.7100	-6.552%	25	4,381	-97.048%
2026-04-01	2.9000	2.9000	2.9000	2.9000	+18.852%	7	4,381	-97.241%
2026-03-30	2.4500	2.4500	2.3000	2.4400	-6.870%	24	4,374	-96.721%
2026-03-27	2.5600	2.6200	2.5600	2.6200	-2.963%	259	4,369	-96.947%
2026-03-26	2.9900	3.0000	2.7000	2.7000	-15.625%	72	4,463	-97.037%
2026-03-25	3.2000	3.2000	3.2000	3.2000	+7.023%	1	4,499	-97.500%
2026-03-24	3.0300	3.0300	2.9900	2.9900	-17.403%	7	4,500	-97.324%
2026-03-23	3.2500	3.6200	3.2500	3.6200	+8.060%	16	4,506	-97.790%
2026-03-20	4.0000	4.0000	3.2000	3.3500	-12.987%	49	4,519	-97.612%
2026-03-19	3.5000	4.0000	3.5000	3.8500	-6.098%	9	4,528	-97.922%
2026-03-18	4.8500	4.8500	4.1000	4.1000	-4.872%	60	4,521	-98.049%
2026-03-16	3.9000	4.3100	3.9000	4.3100	+1.891%	3	4,474	-98.144%
2026-03-13	4.2300	4.2300	4.2300	4.2300	+5.750%	1	4,473	-98.109%
2026-03-12	3.9500	4.0000	3.9500	4.0000	-6.977%	2	4,474	-98.000%
2026-03-11	4.2800	4.3000	4.2800	4.3000	+18.132%	21	4,473	-98.140%
2026-03-09	3.6400	3.6400	3.6400	3.6400	-6.667%	3	4,452	-97.802%
2026-03-06	4.1000	4.1000	3.8000	3.9000	-9.302%	95	4,455	-97.949%
2026-03-05	4.7000	4.7500	4.0000	4.3000	-21.818%	70	4,363	-98.140%
2026-03-04	5.2000	5.9000	5.1500	5.5000	+7.843%	64	4,343	-98.545%
2026-03-03	5.1000	5.1000	5.1000	5.1000	-1.923%	1	4,285	-98.431%
2026-03-02	5.2000	6.0000	5.2000	5.2000	-7.143%	17	4,284	-98.462%
2026-02-27	5.8000	5.8000	5.6000	5.6000	-5.085%	4	4,276	-98.571%
2026-02-26	5.8700	5.9200	5.8700	5.9000	-8.951%	10	4,272	-98.644%
2026-02-25	6.4800	6.4800	6.4800	6.4800	-0.308%	1	4,266	-98.765%
2026-02-24	6.5000	6.5000	6.5000	6.5000	-8.451%	6	4,266	-98.769%
2026-02-23	7.1000	7.1000	7.1000	7.1000	+1.429%	10	4,269	-98.873%
2026-02-20	7.0000	7.0000	7.0000	7.0000	-10.256%	2	4,279	-98.857%
2026-02-18	7.8000	7.8000	7.8000	7.8000	0.000%	2	4,279	-98.974%
2026-02-13	7.5700	7.8000	7.5700	7.8000	-7.473%	5	4,286	-98.974%
2026-02-11	8.4300	8.4300	8.4300	8.4300	+6.709%	1	4,286	-99.051%
2026-02-10	7.8500	7.9000	7.8500	7.9000	+3.811%	5	4,285	-98.987%
2026-02-09	7.8500	7.8500	7.5600	7.6100	-6.049%	99	4,284	-98.949%
2026-02-06	8.0000	8.3200	7.9500	8.1000	+10.959%	274	4,214	-99.012%
2026-02-05	7.3000	7.3000	7.3000	7.3000	+2.098%	4	4,227	-98.904%
2026-02-04	8.0000	8.0000	6.9000	7.1500	-16.764%	34	4,231	-98.881%
2026-02-03	8.8000	8.8000	8.3000	8.5900	-10.984%	130	4,240	-99.069%
2026-02-02	9.9100	9.9100	9.0000	9.6500	-3.015%	7	4,345	-99.171%
2026-01-30	10.5000	10.5000	9.9000	9.9500	-9.545%	37	4,351	-99.196%
2026-01-29	11.3000	11.3000	10.4700	11.0000	-3.930%	24	4,375	-99.273%
2026-01-28	11.4500	11.4500	11.4500	11.4500	+8.531%	2	4,394	-99.301%
2026-01-27	10.0000	10.8000	10.0000	10.5500	+8.763%	10	4,396	-99.242%
2026-01-26	9.4000	10.0000	9.3000	9.7000	+1.891%	218	4,401	-99.175%
2026-01-23	9.5200	9.5200	9.5200	9.5200	-2.359%	1	4,358	-99.160%
2026-01-22	9.6200	10.1500	9.6200	9.7500	+10.294%	207	4,358	-99.179%
2026-01-21	9.0000	9.0000	8.6500	8.8400	+13.188%	11	4,161	-99.095%
2026-01-20	8.1000	8.1500	7.8100	7.8100	-13.222%	29	4,169	-98.976%
2026-01-16	9.0000	9.0000	9.0000	9.0000	-6.250%	5	4,191	-99.111%
2026-01-15	8.5000	10.0000	8.5000	9.6000	-0.929%	140	4,191	-99.167%
2026-01-14	8.7500	10.0000	8.7500	9.6900	+18.750%	138	4,116	-99.174%
2026-01-13	8.0100	8.1700	7.9000	8.1600	-0.122%	210	4,182	-99.020%
2026-01-12	7.0000	8.4000	6.6500	8.1700	+28.661%	170	4,276	-99.021%
2026-01-09	6.3100	6.4000	6.1900	6.3500	+4.959%	10	4,313	-98.740%
2026-01-08	5.9100	6.1400	5.9100	6.0500	+18.627%	29	4,306	-98.678%
2026-01-07	5.1300	5.2000	5.0500	5.1000	-2.857%	16	4,290	-98.431%
2026-01-06	5.3000	5.3000	5.2500	5.2500	-0.943%	40	4,291	-98.476%
2026-01-05	4.9900	5.3000	4.9000	5.3000	+12.766%	7	4,331	-98.491%
2026-01-02	4.8500	4.8500	4.5000	4.7000	+22.396%	106	4,328	-98.298%
2025-12-31	3.9000	3.9000	3.8000	3.8400	+3.784%	13	4,225	-97.917%
2025-12-30	3.7000	3.8000	3.6000	3.7000	-5.371%	92	4,225	-97.838%
2025-12-29	3.8000	3.9100	3.7000	3.9100	+0.773%	9	4,172	-97.954%
2025-12-24	3.9000	3.9000	3.8800	3.8800	-0.513%	2	4,168	-97.938%
2025-12-23	3.9000	3.9000	3.9000	3.9000	-7.143%	1	4,168	-97.949%
2025-12-22	4.2000	4.2000	4.2000	4.2000	0.000%	1	4,168	-98.095%
2025-12-18	4.1000	4.2000	4.0800	4.2000	+10.526%	25	4,167	-98.095%
2025-12-16	3.8000	3.8000	3.8000	3.8000	-4.282%	1	4,147	-97.895%
2025-12-15	3.8500	4.0200	3.8500	3.9700	-5.476%	11	4,146	-97.985%
2025-12-12	4.2500	4.2500	4.2000	4.2000	-2.778%	5	4,138	-98.095%
2025-12-11	4.6500	4.6500	4.3000	4.3200	-15.294%	24	4,135	-98.148%
2025-12-10	5.1000	5.1000	5.1000	5.1000	+8.974%	1	4,119	-98.431%
2025-12-09	4.5200	4.6800	4.5200	4.6800	-7.327%	6	4,119	-98.291%
2025-12-08	5.1000	5.1000	5.0500	5.0500	-1.942%	5	4,113	-98.416%
2025-12-04	5.1500	5.1500	5.1500	5.1500	+4.040%	1	4,113	-98.447%
2025-12-03	5.0000	5.0100	4.9500	4.9500	-3.883%	9	4,114	-98.384%
2025-12-02	5.3000	5.3000	5.1000	5.1500	-8.688%	7	4,112	-98.447%
2025-12-01	5.6400	5.6400	5.6400	5.6400	-1.913%	2	4,112	-98.582%
2025-11-28	5.7000	5.8000	5.7000	5.7500	+0.877%	26	4,110	-98.609%
2025-11-26	6.0500	6.0500	5.7000	5.7000	-9.810%	4	4,080	-98.596%
2025-11-25	6.3200	6.3200	6.3200	6.3200	+9.532%	4	4,080	-98.734%
2025-11-24	5.7700	5.7700	5.7700	5.7700	+22.766%	2	4,078	-98.614%
2025-11-20	4.7000	4.7000	4.7000	4.7000	-20.742%	10	4,080	-98.298%
2025-11-18	5.7100	6.0000	5.7100	5.9300	+0.508%	2,100	4,083	-98.651%
2025-11-17	5.8000	5.9000	5.7000	5.9000	-1.993%	22	3,331	-98.644%
2025-11-14	6.0200	6.0200	6.0200	6.0200	-1.311%	4	3,351	-98.671%
2025-11-13	5.4000	6.1000	5.4000	6.1000	-8.955%	16	3,353	-98.689%
2025-11-12	6.7000	6.7000	6.7000	6.7000	-1.325%	1	3,353	-98.806%
2025-11-10	6.7900	6.7900	6.7900	6.7900	-0.731%	1	3,352	-98.822%
2025-11-07	6.6000	6.8400	6.6000	6.8400	-10.588%	29	3,351	-98.830%
2025-11-05	7.6500	7.6500	7.6500	7.6500	+1.057%	6	3,325	-98.954%
2025-11-04	7.1500	7.8300	7.1500	7.5700	-13.781%	6	3,319	-98.943%
2025-10-31	8.7800	8.7800	8.7800	8.7800	+2.093%	2	3,316	-99.089%
2025-10-30	8.7000	8.7000	8.5000	8.6000	-17.546%	15	3,316	-99.070%
2025-10-29	9.5000	10.4300	9.2200	10.4300	+18.523%	27	3,301	-99.233%
2025-10-28	8.8000	8.8000	8.8000	8.8000	+7.317%	50	3,278	-99.091%
2025-10-27	8.1000	8.4000	8.1000	8.2000	0.000%	16	3,222	-99.024%
2025-10-24	8.2000	8.2000	8.2000	8.2000	+9.333%	5	3,222	-99.024%
2025-10-22	8.0000	8.0000	7.5000	7.5000	-6.250%	25	3,217	-98.933%
2025-10-21	8.0500	8.0500	8.0000	8.0000	+12.994%	11	3,198	-99.000%
2025-10-16	7.0000	7.0800	7.0000	7.0800	+6.466%	6	3,188	-98.870%
2025-10-15	6.6500	6.6500	6.6500	6.6500	+4.724%	5	3,187	-98.797%
2025-10-14	6.2000	6.6000	6.2000	6.3500	-5.224%	33	3,182	-98.740%
2025-10-13	6.7000	6.7000	6.7000	6.7000	+10.744%	3	3,173	-98.806%
2025-10-10	8.0200	8.0200	5.6500	6.0500	-24.845%	125	3,173	-98.678%
2025-10-09	8.7500	9.0000	8.0500	8.0500	+9.524%	114	3,147	-99.006%
2025-10-08	7.2300	7.4000	7.1800	7.3500	+5.000%	42	3,131	-98.912%
2025-10-07	7.1000	7.1000	7.0000	7.0000	-5.405%	11	3,109	-98.857%
2025-10-06	7.4000	7.4000	7.4000	7.4000	-1.333%	10	3,109	-98.919%
2025-10-03	7.5000	7.5000	7.5000	7.5000	-3.846%	10	3,099	-98.933%
2025-10-02	8.0000	8.0000	7.7000	7.8000	+7.586%	25	3,089	-98.974%
2025-10-01	7.2500	7.2500	7.2500	7.2500	-0.956%	1	3,079	-98.897%
2025-09-30	7.6500	7.8000	7.1000	7.3200	+10.909%	40	3,078	-98.907%
2025-09-29	6.6000	6.6700	6.6000	6.6000	+11.864%	320	3,083	-98.788%
2025-09-26	6.0300	6.0700	5.9000	5.9000	-13.490%	24	3,093	-98.644%
2025-09-25	6.6000	6.8200	6.6000	6.8200	+10.894%	26	3,069	-98.827%
2025-09-24	5.9500	6.4500	5.9500	6.1500	+7.895%	185	3,068	-98.699%
2025-09-23	6.0500	6.0500	5.7000	5.7000	-8.800%	8	2,961	-98.596%
2025-09-22	6.5300	6.6500	6.2500	6.2500	-5.303%	180	2,954	-98.720%
2025-09-19	6.7000	6.7000	6.6000	6.6000	0.000%	16	2,813	-98.788%
2025-09-18	6.6000	6.9000	6.4000	6.6000	-4.348%	2,129	2,822	-98.788%
2025-09-17	7.0000	7.0000	6.9000	6.9000	+2.985%	53	2,891	-98.841%
2025-09-16	6.4000	6.8000	6.4000	6.7000	+3.876%	19	2,920	-98.806%
2025-09-15	6.1500	6.6000	6.0500	6.4500	+19.444%	727	2,919	-98.760%
2025-09-12	5.6800	5.7200	5.4000	5.4000	+17.391%	5	2,975	-98.519%
2025-09-11	4.3500	4.6000	4.3500	4.6000	-2.128%	41	2,971	-98.261%
2025-09-10	4.7000	4.7000	4.7000	4.7000	+5.145%	1	2,959	-98.298%
2025-09-09	4.5500	4.5500	4.4700	4.4700	+23.481%	10	2,959	-98.210%
2025-09-08	3.6000	3.6200	3.6000	3.6200	+3.429%	90	2,959	-97.790%
2025-09-05	3.6300	3.6300	3.5000	3.5000	-2.778%	8	3,029	-97.714%
2025-09-04	3.6000	3.6000	3.6000	3.6000	-10.891%	10	3,029	-97.778%
2025-08-29	4.0400	4.0400	4.0400	4.0400	+9.189%	1	3,028	-98.020%
2025-08-27	3.7000	3.7000	3.7000	3.7000	-4.145%	5	3,028	-97.838%
2025-08-26	3.8600	3.8600	3.8600	3.8600	-11.264%	2	3,031	-97.927%
2025-08-25	4.3500	4.3500	4.3500	4.3500	+1.874%	5	3,031	-98.161%
2025-08-22	4.2700	4.2700	4.2700	4.2700	-2.955%	3	3,034	-98.126%
2025-08-21	4.7000	4.7000	4.3500	4.4000	-15.385%	5	3,032	-98.182%
2025-08-20	5.2000	5.2000	5.2000	5.2000	-5.455%	2	3,030	-98.462%
2025-08-19	5.4700	5.5000	5.4700	5.5000	+7.422%	2	3,028	-98.545%
2025-08-15	5.0500	5.1200	5.0500	5.1200	+9.871%	6	3,028	-98.438%
2025-08-14	4.4000	4.6600	4.4000	4.6600	-1.271%	32	3,026	-98.283%
2025-08-13	4.7500	4.7500	4.7200	4.7200	+21.026%	11	3,026	-98.305%
2025-08-08	3.9000	3.9000	3.9000	3.9000	-7.143%	2	3,025	-97.949%
2025-08-06	4.1500	4.2000	4.1500	4.2000	+2.439%	13	3,027	-98.095%
2025-08-05	4.2000	4.2000	4.1000	4.1000	+3.797%	30	3,017	-98.049%
2025-08-04	3.9800	3.9800	3.9500	3.9500	+9.116%	12	3,011	-97.975%
2025-08-01	3.8000	3.8000	3.5000	3.6200	-14.014%	6	3,009	-97.790%
2025-07-31	4.2100	4.2100	4.2100	4.2100	+7.398%	1	3,009	-98.100%
2025-07-30	3.9200	3.9200	3.9200	3.9200	-5.542%	1	3,009	-97.959%
2025-07-29	4.1800	4.1800	4.1500	4.1500	-9.783%	12	3,009	-98.072%
2025-07-25	4.6500	4.6500	4.6000	4.6000	-6.122%	25	3,009	-98.261%
2025-07-24	4.9000	4.9000	4.9000	4.9000	-15.808%	1	2,993	-98.367%
2025-07-23	5.8200	5.8200	5.8200	5.8200	+1.394%	1	2,993	-98.625%
2025-07-21	5.7600	5.7700	5.7400	5.7400	-1.880%	10	2,993	-98.606%
2025-07-18	6.0000	6.0000	5.8500	5.8500	+11.429%	3	3,005	-98.632%
2025-07-16	4.8400	5.2500	4.8400	5.2500	+8.247%	11	3,003	-98.476%
2025-07-15	4.5500	4.8500	4.5500	4.8500	+29.333%	10	3,016	-98.351%
2025-07-11	3.7500	3.7500	3.7500	3.7500	-13.594%	4	3,020	-97.867%
2025-07-07	4.3400	4.3400	4.3400	4.3400	+27.647%	1	3,020	-98.157%
2025-07-02	3.5300	3.5300	3.4000	3.4000	-4.762%	28	3,020	-97.647%
2025-07-01	3.5700	3.5700	3.5700	3.5700	-3.774%	1	3,034	-97.759%
2025-06-30	3.6000	3.7200	3.6000	3.7100	+2.204%	32	3,034	-97.844%
2025-06-27	3.6300	3.6300	3.6300	3.6300	+5.217%	1	3,052	-97.796%
2025-06-26	3.4500	3.5300	3.4500	3.4500	-9.686%	2,007	3,053	-97.681%
2025-06-25	3.3000	3.8200	3.3000	3.8200	+10.405%	26	1,919	-97.906%
2025-06-24	3.4600	3.4600	3.4600	3.4600	+11.613%	1	1,932	-97.688%
2025-06-23	3.1500	3.1500	3.1000	3.1000	-2.208%	5	1,933	-97.419%
2025-06-20	3.1700	3.1700	3.1700	3.1700	-13.388%	2	1,933	-97.476%
2025-06-17	3.6000	3.6600	3.6000	3.6600	+14.375%	52	1,933	-97.814%
2025-06-13	3.2500	3.3000	3.2000	3.2000	-11.111%	16	1,978	-97.500%
2025-06-12	3.6000	3.6000	3.6000	3.6000	-2.703%	4	1,971	-97.778%
2025-06-11	3.7000	3.8500	3.7000	3.7000	+17.460%	14	1,971	-97.838%
2025-06-09	3.1000	3.1500	3.1000	3.1500	+25.498%	52	1,961	-97.460%
2025-06-04	2.8600	2.8600	2.5100	2.5100	-3.462%	10	1,916	-96.813%
2025-05-30	2.7000	2.7000	2.6000	2.6000	-17.460%	44	1,916	-96.923%
2025-05-27	3.1500	3.1500	3.1500	3.1500	+14.545%	5	1,897	-97.460%
2025-05-23	2.7500	2.7500	2.7500	2.7500	+5.769%	10	1,896	-97.091%
2025-05-22	2.3100	2.6000	2.3100	2.6000	-8.772%	8	1,896	-96.923%
2025-05-20	2.8500	2.8500	2.8500	2.8500	+7.547%	3	1,890	-97.193%
2025-05-19	2.8000	2.8000	2.6500	2.6500	-18.462%	6	1,890	-96.981%
2025-05-16	3.2500	3.2500	3.2500	3.2500	+18.182%	6	1,887	-97.538%
2025-05-15	2.9000	2.9000	2.7500	2.7500	-5.172%	51	1,887	-97.091%
2025-05-13	2.9000	2.9000	2.9000	2.9000	+3.571%	5	1,886	-97.241%
2025-05-09	3.0100	3.0700	2.7500	2.8000	+4.089%	104	1,881	-97.143%
2025-05-07	2.8500	2.8500	2.6900	2.6900	-16.199%	20	1,881	-97.026%
2025-05-06	3.2100	3.2100	3.2100	3.2100	+7.000%	1	1,881	-97.508%
2025-05-05	3.1000	3.1000	3.0000	3.0000	+1.695%	12	1,882	-97.333%
2025-05-02	2.9800	2.9800	2.9500	2.9500	+7.664%	10	1,870	-97.288%
2025-04-30	2.7400	2.7400	2.7400	2.7400	+3.396%	1	1,875	-97.080%
2025-04-28	2.6500	2.6500	2.6500	2.6500	+1.533%	1	1,876	-96.981%
2025-04-25	2.7100	2.8800	2.6100	2.6100	+7.407%	500	1,875	-96.935%
2025-04-22	2.4300	2.4300	2.4300	2.4300	+3.404%	2	1,875	-96.708%
2025-04-16	2.5000	2.5500	2.3000	2.3500	-16.071%	109	1,875	-96.596%
2025-04-15	2.8400	2.8400	2.8000	2.8000	0.000%	5	1,778	-97.143%
2025-04-14	3.0000	3.0000	2.8000	2.8000	+6.870%	106	1,782	-97.143%
2025-04-11	2.9100	2.9100	2.5100	2.6200	-9.655%	616	1,682	-96.947%
2025-04-10	3.0000	3.0300	2.9000	2.9000	+1.754%	254	1,384	-97.241%
2025-04-09	3.0000	3.0000	2.8500	2.8500	0.000%	13	1,245	-97.193%
2025-04-08	2.8500	2.8500	2.8500	2.8500	+1.786%	98	1,250	-97.193%
2025-04-07	3.1000	3.1500	2.8000	2.8000	-9.091%	166	1,236	-97.143%
2025-04-04	3.5000	3.5000	3.0800	3.0800	-24.878%	1,418	1,236	-97.403%
2025-04-03	4.1000	4.1000	4.1000	4.1000	-1.205%	1	737	-98.049%
2025-03-31	4.1500	4.1500	4.1500	4.1500	-9.783%	2	737	-98.072%
2025-03-27	4.6000	4.6000	4.6000	4.6000	+2.908%	5	735	-98.261%
2025-03-26	4.4700	4.4700	4.4700	4.4700	-0.667%	1	735	-98.210%
2025-03-25	4.5000	4.5000	4.5000	4.5000	-7.216%	1	735	-98.222%
2025-03-24	4.8500	4.8500	4.8500	4.8500	-2.414%	1	735	-98.351%
2025-03-20	5.1000	5.1000	4.9700	4.9700	-16.890%	2	736	-98.390%
2025-03-18	5.9000	6.1500	5.9000	5.9800	+7.942%	7	736	-98.662%
2025-03-13	5.6500	5.6500	5.5400	5.5400	-5.782%	6	729	-98.556%
2025-03-12	5.9000	5.9000	5.8800	5.8800	-5.920%	2	729	-98.639%
2025-03-05	6.2500	6.2500	6.2500	6.2500	+2.459%	1	730	-98.720%
2025-02-27	6.1000	6.1000	6.1000	6.1000	-6.154%	100	729	-98.689%
2025-02-26	6.3000	6.5000	6.3000	6.5000	+1.562%	4	629	-98.769%
2025-02-25	6.1400	6.4000	6.1400	6.4000	+11.304%	22	634	-98.750%
2025-02-24	5.8600	5.8600	5.7500	5.7500	-20.139%	11	634	-98.609%
2025-02-21	7.4200	8.2000	7.2000	7.2000	+9.091%	208	633	-98.889%
2025-02-20	7.1800	7.1800	6.4000	6.6000	+25.714%	13	616	-98.788%
2025-02-19	5.4500	5.4500	5.2500	5.2500	-10.103%	2	614	-98.476%
2025-02-18	6.3500	6.3500	5.3200	5.8400	-11.515%	234	612	-98.630%
2025-02-14	6.5000	6.6500	6.5000	6.6000	+43.478%	24	567	-98.788%
2025-02-13	4.6000	4.6000	4.6000	4.6000	+20.735%	8	567	-98.261%
2025-02-11	3.8300	3.8400	3.8100	3.8100	-11.601%	20	567	-97.900%
2025-02-10	4.3100	4.3100	4.3100	4.3100	-9.263%	3	547	-98.144%
2025-02-07	4.8200	5.0200	4.6500	4.7500	+14.458%	164	547	-98.316%
2025-02-06	4.7100	4.7100	4.1500	4.1500	+2.217%	163	466	-98.072%
2025-02-04	4.2000	4.2000	4.0600	4.0600	+6.842%	3	306	-98.030%
2025-02-03	3.9000	3.9000	3.8000	3.8000	+0.796%	6	307	-97.895%
2025-01-31	3.8800	3.8800	3.7700	3.7700	-2.332%	12	303	-97.878%
2025-01-30	3.7000	3.9200	3.7000	3.8600	+2.387%	103	297	-97.927%
2025-01-29	3.6600	3.7700	3.6500	3.7700	+6.497%	16	197	-97.878%
2025-01-28	3.7700	3.7700	3.5400	3.5400	+1.433%	105	181	-97.740%
2025-01-24	3.4500	3.4900	3.4400	3.4900	-3.056%	18	77	-97.708%
2025-01-21	3.6000	3.6000	3.6000	3.6000	-2.174%	1	72	-97.778%
2025-01-14	3.6800	3.6800	3.6800	3.6800	+12.883%	1	72	-97.826%
2025-01-13	3.2600	3.2600	3.2600	3.2600	-1.212%	2	72	-97.546%
2025-01-10	3.3000	3.3000	3.2900	3.3000	-10.082%	16	70	-97.576%
2025-01-08	3.7000	3.7000	3.6500	3.6700	-34.464%	8	54	-97.820%
2024-12-17	5.6000	5.6000	5.6000	5.6000	+4.673%	2	54	-98.571%
2024-12-13	5.3700	5.3700	5.3500	5.3500	+5.941%	8	52	-98.505%
2024-12-05	5.0500	5.0500	5.0500	5.0500	+5.208%	2	48	-98.416%
2024-12-04	4.8500	4.8500	4.8000	4.8000	-11.111%	2	46	-98.333%
2024-12-02	5.4000	5.4000	5.4000	5.4000	+9.980%	1	44	-98.519%
2024-11-29	4.9100	4.9100	4.9100	4.9100	+8.389%	20	44	-98.371%
2024-11-26	4.4500	4.5300	4.4500	4.5300	-6.598%	4	49	-98.234%
2024-11-25	4.7500	4.8500	4.7500	4.8500	-7.619%	11	46	-98.351%
2024-11-20	5.2500	5.2500	5.2500	5.2500	+0.962%	2	36	-98.476%
2024-11-18	5.2000	5.2000	5.2000	5.2000	-37.799%	3	34	-98.462%
2024-11-07	8.3800	8.3800	8.3600	8.3600	+4.500%	2	31	-99.043%
2024-11-05	8.0000	8.0000	8.0000	8.0000	+24.611%	1	31	-99.000%
2024-10-21	6.4300	6.4300	6.4200	6.4200	+7.899%	2	32	-98.754%
2024-10-17	5.9500	5.9500	5.9500	5.9500	-10.121%	4	32	-98.655%
2024-10-15	7.3000	7.3000	6.6200	6.6200	-23.468%	4	32	-98.792%
2024-10-09	8.1000	8.6500	8.0000	8.6500	-17.619%	4	28	-99.075%
2024-10-07	10.5000	10.5000	10.5000	10.5000	-9.483%	2	26	-99.238%
2024-10-04	11.6000	11.6000	11.6000	11.6000	+1.754%	4	24	-99.310%
2024-10-03	11.5000	11.5000	11.4000	11.4000	-25.000%	7	24	-99.298%
2024-10-02	13.0000	15.2000	13.0000	15.2000	+97.403%	8	23	-99.474%
2024-09-27	7.7000	7.7000	7.7000	7.7000	+28.333%	2	15	-98.961%
2024-09-26	4.5000	6.0000	4.5000	6.0000	+103.390%	22	14	-98.667%
2024-09-23	2.8000	2.9500	2.8000	2.9500	+4.610%	3	7	-97.288%
2024-09-20	2.8000	2.8200	2.8000	2.8200	+22.078%	4	4	-97.163%
2024-09-17	2.3000	2.3100	2.3000	2.3100	0.000%	2	2	-96.537%

.dark-mode .yVtJsH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yVtJsH{ color: #333333; background-color: white; border: 2px solid #333333; }BILI20270115C30BILI Jan 15 2027 30.00 Call (BILI270115C00030000)option OPRA

BILI20270115C30
BILI Jan 15 2027 30.00 Call (BILI270115C00030000)
option OPRA