Dark

BILI20270115C32
BILI Jan 15 2027 32.00 Call (BILI270115C00032000)
option OPRA

Inactive

Sep 18, 2026

0.0800-20.000%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.0800	0.0800	0.0800	0.0800	-20.000%	1	572	0.000%
2026-09-01	0.1000	0.1000	0.1000	0.1000	-44.444%	5	571	-20.000%
2026-08-28	0.1500	0.1800	0.1500	0.1800	-28.000%	2	575	-55.556%
2026-08-21	0.2500	0.2500	0.2500	0.2500	-19.355%	21	575	-68.000%
2026-08-18	0.3100	0.3100	0.3100	0.3100	+10.714%	1	574	-74.194%
2026-08-13	0.2800	0.2800	0.2800	0.2800	-30.000%	1	574	-71.429%
2026-08-11	0.4000	0.4000	0.4000	0.4000	-21.569%	2	574	-80.000%
2026-08-10	0.4800	0.5100	0.4800	0.5100	-13.559%	2	576	-84.314%
2026-08-04	0.5900	0.5900	0.5900	0.5900	+37.209%	2	577	-86.441%
2026-07-24	0.4400	0.4400	0.4300	0.4300	-10.417%	2	577	-81.395%
2026-07-22	0.4800	0.4800	0.4800	0.4800	+2.128%	4	577	-83.333%
2026-07-02	0.5100	0.5100	0.4700	0.4700	-4.082%	7	578	-82.979%
2026-07-01	0.4900	0.4900	0.4900	0.4900	+6.522%	1	578	-83.673%
2026-06-24	0.4600	0.4600	0.4600	0.4600	+21.053%	2	578	-82.609%
2026-06-23	0.3800	0.3800	0.3800	0.3800	-40.625%	15	576	-78.947%
2026-06-09	0.6900	0.6900	0.6400	0.6400	-16.883%	5	576	-87.500%
2026-06-08	0.7700	0.7700	0.7500	0.7700	+10.000%	5	574	-89.610%
2026-06-05	0.7000	0.7000	0.6800	0.7000	-17.647%	6	571	-88.571%
2026-06-03	0.8500	0.8500	0.8500	0.8500	-9.574%	5	567	-90.588%
2026-06-02	1.0000	1.0000	0.9400	0.9400	+3.297%	3	567	-91.489%
2026-06-01	0.8000	0.9100	0.8000	0.9100	+30.000%	6	570	-91.209%
2026-05-29	0.7000	0.7000	0.7000	0.7000	0.000%	1	571	-88.571%
2026-05-27	0.7000	0.7000	0.7000	0.7000	-1.408%	1	571	-88.571%
2026-05-26	0.7500	0.7500	0.7100	0.7100	-1.389%	16	571	-88.732%
2026-05-21	0.6900	0.7200	0.6600	0.7200	-30.097%	17	572	-88.889%
2026-05-19	1.0600	1.0600	1.0300	1.0300	-6.364%	2	557	-92.233%
2026-05-18	1.0200	1.1000	1.0200	1.1000	+4.762%	3	557	-92.727%
2026-05-15	1.0500	1.0500	1.0500	1.0500	-21.053%	3	557	-92.381%
2026-05-14	1.3400	1.3900	1.3100	1.3300	-14.194%	138	554	-93.985%
2026-05-05	1.5900	1.5900	1.5500	1.5500	-13.889%	10	530	-94.839%
2026-04-30	1.6600	1.8000	1.6600	1.8000	-14.692%	18	535	-95.556%
2026-04-22	2.1100	2.1100	2.1100	2.1100	-29.667%	2	535	-96.209%
2026-04-16	3.0000	3.0000	3.0000	3.0000	+1.695%	2	535	-97.333%
2026-04-14	2.9500	2.9500	2.9500	2.9500	+5.357%	2	537	-97.288%
2026-04-13	2.7700	2.8000	2.7700	2.8000	+1.818%	3	537	-97.143%
2026-04-08	2.7700	2.7700	2.7500	2.7500	+37.500%	8	539	-97.091%
2026-03-30	2.0000	2.0000	2.0000	2.0000	-11.504%	1	537	-96.000%
2026-03-27	2.2600	2.2600	2.2600	2.2600	-17.216%	10	536	-96.460%
2026-03-25	2.7300	2.7300	2.7300	2.7300	+1.111%	10	536	-97.070%
2026-03-24	2.7000	2.7000	2.7000	2.7000	-10.000%	3	535	-97.037%
2026-03-20	3.0000	3.0000	3.0000	3.0000	-31.973%	2	538	-97.333%
2026-03-03	4.0800	4.4500	4.0800	4.4100	+2.558%	4	538	-98.186%
2026-03-02	4.5000	4.5500	4.3000	4.3000	-13.131%	10	536	-98.140%
2026-02-26	4.9500	4.9500	4.9500	4.9500	-24.312%	2	536	-98.384%
2026-02-23	6.5400	6.5400	6.5400	6.5400	-13.947%	5	536	-98.777%
2026-02-11	7.5000	7.6000	7.5000	7.6000	+6.145%	2	531	-98.947%
2026-02-10	7.1500	7.2000	7.1500	7.1600	+1.994%	168	529	-98.883%
2026-02-09	7.1000	7.1000	7.0200	7.0200	-3.039%	12	394	-98.860%
2026-02-06	7.1100	7.2600	6.8500	7.2400	+13.125%	59	404	-98.895%
2026-02-04	6.4200	6.4200	6.4000	6.4000	-20.000%	5	394	-98.750%
2026-02-03	8.0000	8.0000	8.0000	8.0000	-9.605%	1	391	-99.000%
2026-02-02	8.8500	8.8500	8.8500	8.8500	-2.747%	1	390	-99.096%
2026-01-30	9.6000	9.6000	9.1000	9.1000	-10.784%	5	389	-99.121%
2026-01-29	9.9000	10.2000	9.9000	10.2000	-5.556%	4	384	-99.216%
2026-01-28	10.7000	10.8000	10.7000	10.8000	+6.931%	13	382	-99.259%
2026-01-27	9.2000	10.1000	9.2000	10.1000	+12.222%	12	389	-99.208%
2026-01-26	9.0000	9.0000	9.0000	9.0000	+0.784%	2	379	-99.111%
2026-01-23	8.9300	8.9300	8.9300	8.9300	-2.298%	2	379	-99.104%
2026-01-22	9.1400	9.1400	9.1400	9.1400	+15.696%	6	379	-99.125%
2026-01-21	8.3000	8.3000	7.9000	7.9000	+8.368%	101	379	-98.987%
2026-01-20	7.2900	7.2900	7.2900	7.2900	-18.365%	8	378	-98.903%
2026-01-15	8.9800	8.9800	8.9300	8.9300	+2.057%	8	378	-99.104%
2026-01-14	8.2000	8.7500	8.0500	8.7500	+25.000%	12	370	-99.086%
2026-01-12	6.7100	7.0000	6.7100	7.0000	+59.091%	2	367	-98.857%
2026-01-07	4.4000	4.4000	4.4000	4.4000	+1.149%	2	368	-98.182%
2026-01-05	4.3200	4.3500	4.3200	4.3500	+31.818%	2	365	-98.161%
2025-12-31	3.3000	3.3000	3.3000	3.3000	+13.402%	2	365	-97.576%
2025-12-17	2.9100	2.9100	2.9100	2.9100	-21.351%	20	365	-97.251%
2025-12-12	3.7000	3.7000	3.7000	3.7000	-16.854%	2	368	-97.838%
2025-12-08	4.5500	4.5500	4.4500	4.4500	-2.626%	16	366	-98.202%
2025-12-04	4.5700	4.5700	4.5700	4.5700	+3.864%	3	361	-98.249%
2025-12-03	4.3500	4.4500	4.3500	4.4000	-6.383%	37	361	-98.182%
2025-12-02	4.7500	4.7500	4.7000	4.7000	-6.000%	4	386	-98.298%
2025-12-01	5.0000	5.0000	5.0000	5.0000	-5.660%	2	390	-98.400%
2025-11-26	5.3000	5.3000	5.3000	5.3000	-6.028%	1	391	-98.491%
2025-11-24	5.6200	5.6400	5.6200	5.6400	+27.314%	3	391	-98.582%
2025-11-21	4.4300	4.4300	4.4300	4.4300	+3.023%	1	391	-98.194%
2025-11-20	4.3000	4.3000	4.3000	4.3000	-18.868%	5	390	-98.140%
2025-11-17	5.3000	5.3000	5.3000	5.3000	-7.018%	1	395	-98.491%
2025-11-14	5.7000	5.7000	5.7000	5.7000	+14.000%	1	396	-98.596%
2025-11-13	5.0000	5.0000	5.0000	5.0000	-37.500%	1	395	-98.400%
2025-10-30	7.7000	8.0000	7.7000	8.0000	-12.568%	25	394	-99.000%
2025-10-29	9.1500	9.1500	9.1500	9.1500	+12.963%	1	379	-99.126%
2025-10-28	8.1700	8.1700	8.0000	8.1000	+8.725%	76	378	-99.012%
2025-10-27	7.4500	7.4500	7.4500	7.4500	+40.566%	1	423	-98.926%
2025-10-14	5.3000	5.3000	5.3000	5.3000	-14.100%	1	423	-98.491%
2025-10-13	6.1700	6.1700	6.1700	6.1700	-22.875%	5	424	-98.703%
2025-10-09	7.9200	8.0000	7.9200	8.0000	+18.694%	2	419	-99.000%
2025-10-08	6.7400	6.7400	6.7400	6.7400	-7.671%	3	419	-98.813%
2025-10-02	7.3600	7.4000	7.2500	7.3000	+5.797%	5	416	-98.904%
2025-09-30	6.9000	6.9000	6.9000	6.9000	+11.470%	1	419	-98.841%
2025-09-29	6.1900	6.1900	6.1900	6.1900	-0.960%	100	418	-98.708%
2025-09-17	6.1700	6.2500	6.1700	6.2500	+8.696%	40	318	-98.720%
2025-09-15	5.3500	5.8000	5.3500	5.7500	+19.048%	7	302	-98.609%
2025-09-12	5.2000	5.2000	4.8300	4.8300	+17.805%	12	301	-98.344%
2025-09-11	4.1000	4.1000	4.1000	4.1000	-5.747%	1	291	-98.049%
2025-09-10	4.2000	4.3500	4.2000	4.3500	+7.407%	10	291	-98.161%
2025-09-09	4.0500	4.0500	4.0500	4.0500	+28.571%	1	281	-98.025%
2025-09-02	3.1800	3.1800	3.1500	3.1500	-7.353%	8	281	-97.460%
2025-08-26	3.4000	3.4000	3.4000	3.4000	-15.000%	2	275	-97.647%
2025-08-22	4.0000	4.0000	4.0000	4.0000	-14.530%	1	275	-98.000%
2025-08-15	4.6800	4.6800	4.6800	4.6800	+38.872%	12	275	-98.291%
2025-08-01	3.3700	3.3700	3.3700	3.3700	-17.805%	10	275	-97.626%
2025-07-28	4.1000	4.1000	4.1000	4.1000	-2.381%	10	285	-98.049%
2025-07-25	4.2000	4.2000	4.2000	4.2000	-24.324%	10	275	-98.095%
2025-07-18	5.5500	5.5500	5.5500	5.5500	+63.235%	1	275	-98.559%
2025-06-25	3.4000	3.4000	3.4000	3.4000	+20.996%	10	276	-97.647%
2025-06-23	2.8100	2.8100	2.8100	2.8100	-13.538%	1	276	-97.153%
2025-06-12	3.2500	3.2500	3.2500	3.2500	+45.740%	4	276	-97.538%
2025-06-06	2.2600	2.2600	2.2200	2.2300	-21.201%	42	280	-96.413%
2025-05-12	2.8500	2.9000	2.8300	2.8300	+5.204%	10	273	-97.173%
2025-05-02	2.6900	2.6900	2.6900	2.6900	-3.584%	24	273	-97.026%
2025-04-09	2.7500	2.7900	2.7500	2.7900	-5.424%	4	285	-97.133%
2025-04-07	2.9000	2.9500	2.8400	2.9500	+5.735%	8	285	-97.288%
2025-04-04	3.0000	3.0500	2.7900	2.7900	-22.284%	76	285	-97.133%
2025-04-01	3.6000	3.6200	3.5500	3.5900	-12.225%	4	292	-97.772%
2025-03-26	4.0700	4.0900	4.0500	4.0900	-6.193%	20	292	-98.044%
2025-03-21	4.5400	4.5400	4.3600	4.3600	-7.234%	4	287	-98.165%
2025-03-20	4.7000	4.7000	4.7000	4.7000	-9.615%	20	288	-98.298%
2025-03-13	5.2000	5.2000	5.2000	5.2000	0.000%	2	288	-98.462%
2025-03-04	5.5000	5.5000	5.2000	5.2000	-14.754%	120	288	-98.462%
2025-02-26	6.5000	6.5000	6.1000	6.1000	-3.785%	111	174	-98.689%
2025-02-20	6.3500	6.3500	6.2300	6.3400	+16.544%	17	86	-98.738%
2025-02-18	5.4400	5.4400	5.4400	5.4400	-10.379%	5	72	-98.529%
2025-02-14	6.0100	6.0700	5.9600	6.0700	+30.538%	18	76	-98.682%
2025-02-13	4.6500	4.6500	4.6500	4.6500	+29.167%	2	74	-98.280%
2025-02-11	3.6000	3.6000	3.6000	3.6000	-14.286%	1	74	-97.778%
2025-02-07	4.2000	4.2000	4.2000	4.2000	+2.439%	4	74	-98.095%
2025-02-04	4.1000	4.1000	4.1000	4.1000	+17.143%	4	74	-98.049%
2025-02-03	3.5000	3.5000	3.5000	3.5000	+7.692%	1	74	-97.714%
2025-01-31	3.4400	3.4400	3.2500	3.2500	-12.162%	4	75	-97.538%
2025-01-30	3.6100	3.7000	3.6100	3.7000	+15.625%	11	63	-97.838%
2025-01-24	3.1000	3.2000	3.1000	3.2000	-8.571%	8	63	-97.500%
2025-01-16	3.5000	3.5000	3.5000	3.5000	0.000%	2	62	-97.714%
2025-01-15	3.4900	3.5000	3.4700	3.5000	+13.636%	8	62	-97.714%
2025-01-13	3.0700	3.0800	3.0700	3.0800	+0.984%	2	57	-97.403%
2025-01-10	3.1000	3.1000	3.0500	3.0500	-10.294%	20	55	-97.377%
2025-01-08	3.4500	3.4500	3.4000	3.4000	-2.857%	8	41	-97.647%
2025-01-03	3.5000	3.5000	3.5000	3.5000	-7.895%	2	41	-97.714%
2025-01-02	3.8000	3.8000	3.8000	3.8000	-8.213%	2	41	-97.895%
2024-12-31	4.1400	4.1400	4.1400	4.1400	-11.915%	2	41	-98.068%
2024-12-23	4.9000	4.9000	4.7000	4.7000	-8.738%	2	41	-98.298%
2024-12-20	5.1500	5.1500	5.1500	5.1500	+8.879%	30	41	-98.447%
2024-12-06	4.8000	4.8000	4.7300	4.7300	-5.400%	4	39	-98.309%
2024-12-02	5.0000	5.0000	5.0000	5.0000	+12.108%	1	39	-98.400%
2024-11-25	4.3500	4.4600	4.3500	4.4600	-3.879%	3	38	-98.206%
2024-11-21	4.6400	4.6400	4.6400	4.6400	-4.330%	2	35	-98.276%
2024-11-20	4.8500	4.8500	4.8500	4.8500	0.000%	1	35	-98.351%
2024-11-18	4.9000	4.9000	4.8500	4.8500	-38.217%	3	34	-98.351%
2024-11-07	7.7000	7.8500	7.7000	7.8500	+1.948%	4	31	-98.981%
2024-11-05	7.5500	7.7000	7.5500	7.7000	+11.594%	4	27	-98.961%
2024-11-04	6.9000	6.9000	6.9000	6.9000	-1.004%	2	23	-98.841%
2024-11-01	6.9700	6.9700	6.9700	6.9700	+0.288%	20	21	-98.852%
2024-10-29	6.9500	6.9500	6.9500	6.9500	+13.008%	2	11	-98.849%
2024-10-23	6.1500	6.1500	6.1500	6.1500	+0.820%	1	11	-98.699%
2024-10-21	6.1000	6.1000	6.1000	6.1000	-4.688%	2	11	-98.689%
2024-10-16	6.4000	6.4000	6.4000	6.4000	+2.400%	4	13	-98.750%
2024-10-15	6.4500	6.6500	6.2500	6.2500	-21.973%	7	9	-98.720%
2024-10-08	8.0600	8.0600	8.0100	8.0100	-24.789%	2	6	-99.001%
2024-10-04	10.6500	10.6500	10.6500	10.6500	-5.752%	2	4	-99.249%
2024-10-03	11.3000	11.3000	11.3000	11.3000	-9.600%	3	4	-99.292%
2024-10-02	12.5000	12.5000	12.5000	12.5000	0.000%	1	1	-99.360%

.dark-mode .JPcDjJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JPcDjJ{ color: #333333; background-color: white; border: 2px solid #333333; }BILI20270115C32BILI Jan 15 2027 32.00 Call (BILI270115C00032000)option OPRA

BILI20270115C32
BILI Jan 15 2027 32.00 Call (BILI270115C00032000)
option OPRA