Dark

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

EOD

Jul 24, 2026

0.4300-10.417%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.4400	0.4400	0.4300	0.4300	-10.417%	2	577	0.000%
2026-07-22	0.4800	0.4800	0.4800	0.4800	+2.128%	4	577	-10.417%
2026-07-02	0.5100	0.5100	0.4700	0.4700	-4.082%	7	578	-8.511%
2026-07-01	0.4900	0.4900	0.4900	0.4900	+6.522%	1	578	-12.245%
2026-06-24	0.4600	0.4600	0.4600	0.4600	+21.053%	2	578	-6.522%
2026-06-23	0.3800	0.3800	0.3800	0.3800	-40.625%	15	576	+13.158%
2026-06-09	0.6900	0.6900	0.6400	0.6400	-16.883%	5	576	-32.813%
2026-06-08	0.7700	0.7700	0.7500	0.7700	+10.000%	5	574	-44.156%
2026-06-05	0.7000	0.7000	0.6800	0.7000	-17.647%	6	571	-38.571%
2026-06-03	0.8500	0.8500	0.8500	0.8500	-9.574%	5	567	-49.412%
2026-06-02	1.0000	1.0000	0.9400	0.9400	+3.297%	3	567	-54.255%
2026-06-01	0.8000	0.9100	0.8000	0.9100	+30.000%	6	570	-52.747%
2026-05-29	0.7000	0.7000	0.7000	0.7000	0.000%	1	571	-38.571%
2026-05-27	0.7000	0.7000	0.7000	0.7000	-1.408%	1	571	-38.571%
2026-05-26	0.7500	0.7500	0.7100	0.7100	-1.389%	16	571	-39.437%
2026-05-21	0.6900	0.7200	0.6600	0.7200	-30.097%	17	572	-40.278%
2026-05-19	1.0600	1.0600	1.0300	1.0300	-6.364%	2	557	-58.252%
2026-05-18	1.0200	1.1000	1.0200	1.1000	+4.762%	3	557	-60.909%
2026-05-15	1.0500	1.0500	1.0500	1.0500	-21.053%	3	557	-59.048%
2026-05-14	1.3400	1.3900	1.3100	1.3300	-14.194%	138	554	-67.669%
2026-05-05	1.5900	1.5900	1.5500	1.5500	-13.889%	10	530	-72.258%
2026-04-30	1.6600	1.8000	1.6600	1.8000	-14.692%	18	535	-76.111%
2026-04-22	2.1100	2.1100	2.1100	2.1100	-29.667%	2	535	-79.621%
2026-04-16	3.0000	3.0000	3.0000	3.0000	+1.695%	2	535	-85.667%
2026-04-14	2.9500	2.9500	2.9500	2.9500	+5.357%	2	537	-85.424%
2026-04-13	2.7700	2.8000	2.7700	2.8000	+1.818%	3	537	-84.643%
2026-04-08	2.7700	2.7700	2.7500	2.7500	+37.500%	8	539	-84.364%
2026-03-30	2.0000	2.0000	2.0000	2.0000	-11.504%	1	537	-78.500%
2026-03-27	2.2600	2.2600	2.2600	2.2600	-17.216%	10	536	-80.973%
2026-03-25	2.7300	2.7300	2.7300	2.7300	+1.111%	10	536	-84.249%
2026-03-24	2.7000	2.7000	2.7000	2.7000	-10.000%	3	535	-84.074%
2026-03-20	3.0000	3.0000	3.0000	3.0000	-31.973%	2	538	-85.667%
2026-03-03	4.0800	4.4500	4.0800	4.4100	+2.558%	4	538	-90.249%
2026-03-02	4.5000	4.5500	4.3000	4.3000	-13.131%	10	536	-90.000%
2026-02-26	4.9500	4.9500	4.9500	4.9500	-24.312%	2	536	-91.313%
2026-02-23	6.5400	6.5400	6.5400	6.5400	-13.947%	5	536	-93.425%
2026-02-11	7.5000	7.6000	7.5000	7.6000	+6.145%	2	531	-94.342%
2026-02-10	7.1500	7.2000	7.1500	7.1600	+1.994%	168	529	-93.994%
2026-02-09	7.1000	7.1000	7.0200	7.0200	-3.039%	12	394	-93.875%
2026-02-06	7.1100	7.2600	6.8500	7.2400	+13.125%	59	404	-94.061%
2026-02-04	6.4200	6.4200	6.4000	6.4000	-20.000%	5	394	-93.281%
2026-02-03	8.0000	8.0000	8.0000	8.0000	-9.605%	1	391	-94.625%
2026-02-02	8.8500	8.8500	8.8500	8.8500	-2.747%	1	390	-95.141%
2026-01-30	9.6000	9.6000	9.1000	9.1000	-10.784%	5	389	-95.275%
2026-01-29	9.9000	10.2000	9.9000	10.2000	-5.556%	4	384	-95.784%
2026-01-28	10.7000	10.8000	10.7000	10.8000	+6.931%	13	382	-96.019%
2026-01-27	9.2000	10.1000	9.2000	10.1000	+12.222%	12	389	-95.743%
2026-01-26	9.0000	9.0000	9.0000	9.0000	+0.784%	2	379	-95.222%
2026-01-23	8.9300	8.9300	8.9300	8.9300	-2.298%	2	379	-95.185%
2026-01-22	9.1400	9.1400	9.1400	9.1400	+15.696%	6	379	-95.295%
2026-01-21	8.3000	8.3000	7.9000	7.9000	+8.368%	101	379	-94.557%
2026-01-20	7.2900	7.2900	7.2900	7.2900	-18.365%	8	378	-94.102%
2026-01-15	8.9800	8.9800	8.9300	8.9300	+2.057%	8	378	-95.185%
2026-01-14	8.2000	8.7500	8.0500	8.7500	+25.000%	12	370	-95.086%
2026-01-12	6.7100	7.0000	6.7100	7.0000	+59.091%	2	367	-93.857%
2026-01-07	4.4000	4.4000	4.4000	4.4000	+1.149%	2	368	-90.227%
2026-01-05	4.3200	4.3500	4.3200	4.3500	+31.818%	2	365	-90.115%
2025-12-31	3.3000	3.3000	3.3000	3.3000	+13.402%	2	365	-86.970%
2025-12-17	2.9100	2.9100	2.9100	2.9100	-21.351%	20	365	-85.223%
2025-12-12	3.7000	3.7000	3.7000	3.7000	-16.854%	2	368	-88.378%
2025-12-08	4.5500	4.5500	4.4500	4.4500	-2.626%	16	366	-90.337%
2025-12-04	4.5700	4.5700	4.5700	4.5700	+3.864%	3	361	-90.591%
2025-12-03	4.3500	4.4500	4.3500	4.4000	-6.383%	37	361	-90.227%
2025-12-02	4.7500	4.7500	4.7000	4.7000	-6.000%	4	386	-90.851%
2025-12-01	5.0000	5.0000	5.0000	5.0000	-5.660%	2	390	-91.400%
2025-11-26	5.3000	5.3000	5.3000	5.3000	-6.028%	1	391	-91.887%
2025-11-24	5.6200	5.6400	5.6200	5.6400	+27.314%	3	391	-92.376%
2025-11-21	4.4300	4.4300	4.4300	4.4300	+3.023%	1	391	-90.293%
2025-11-20	4.3000	4.3000	4.3000	4.3000	-18.868%	5	390	-90.000%
2025-11-17	5.3000	5.3000	5.3000	5.3000	-7.018%	1	395	-91.887%
2025-11-14	5.7000	5.7000	5.7000	5.7000	+14.000%	1	396	-92.456%
2025-11-13	5.0000	5.0000	5.0000	5.0000	-37.500%	1	395	-91.400%
2025-10-30	7.7000	8.0000	7.7000	8.0000	-12.568%	25	394	-94.625%
2025-10-29	9.1500	9.1500	9.1500	9.1500	+12.963%	1	379	-95.301%
2025-10-28	8.1700	8.1700	8.0000	8.1000	+8.725%	76	378	-94.691%
2025-10-27	7.4500	7.4500	7.4500	7.4500	+40.566%	1	423	-94.228%
2025-10-14	5.3000	5.3000	5.3000	5.3000	-14.100%	1	423	-91.887%
2025-10-13	6.1700	6.1700	6.1700	6.1700	-22.875%	5	424	-93.031%
2025-10-09	7.9200	8.0000	7.9200	8.0000	+18.694%	2	419	-94.625%
2025-10-08	6.7400	6.7400	6.7400	6.7400	-7.671%	3	419	-93.620%
2025-10-02	7.3600	7.4000	7.2500	7.3000	+5.797%	5	416	-94.110%
2025-09-30	6.9000	6.9000	6.9000	6.9000	+11.470%	1	419	-93.768%
2025-09-29	6.1900	6.1900	6.1900	6.1900	-0.960%	100	418	-93.053%
2025-09-17	6.1700	6.2500	6.1700	6.2500	+8.696%	40	318	-93.120%
2025-09-15	5.3500	5.8000	5.3500	5.7500	+19.048%	7	302	-92.522%
2025-09-12	5.2000	5.2000	4.8300	4.8300	+17.805%	12	301	-91.097%
2025-09-11	4.1000	4.1000	4.1000	4.1000	-5.747%	1	291	-89.512%
2025-09-10	4.2000	4.3500	4.2000	4.3500	+7.407%	10	291	-90.115%
2025-09-09	4.0500	4.0500	4.0500	4.0500	+28.571%	1	281	-89.383%
2025-09-02	3.1800	3.1800	3.1500	3.1500	-7.353%	8	281	-86.349%
2025-08-26	3.4000	3.4000	3.4000	3.4000	-15.000%	2	275	-87.353%
2025-08-22	4.0000	4.0000	4.0000	4.0000	-14.530%	1	275	-89.250%
2025-08-15	4.6800	4.6800	4.6800	4.6800	+38.872%	12	275	-90.812%
2025-08-01	3.3700	3.3700	3.3700	3.3700	-17.805%	10	275	-87.240%
2025-07-28	4.1000	4.1000	4.1000	4.1000	-2.381%	10	285	-89.512%
2025-07-25	4.2000	4.2000	4.2000	4.2000	-24.324%	10	275	-89.762%
2025-07-18	5.5500	5.5500	5.5500	5.5500	+63.235%	1	275	-92.252%
2025-06-25	3.4000	3.4000	3.4000	3.4000	+20.996%	10	276	-87.353%
2025-06-23	2.8100	2.8100	2.8100	2.8100	-13.538%	1	276	-84.698%
2025-06-12	3.2500	3.2500	3.2500	3.2500	+45.740%	4	276	-86.769%
2025-06-06	2.2600	2.2600	2.2200	2.2300	-21.201%	42	280	-80.717%
2025-05-12	2.8500	2.9000	2.8300	2.8300	+5.204%	10	273	-84.806%
2025-05-02	2.6900	2.6900	2.6900	2.6900	-3.584%	24	273	-84.015%
2025-04-09	2.7500	2.7900	2.7500	2.7900	-5.424%	4	285	-84.588%
2025-04-07	2.9000	2.9500	2.8400	2.9500	+5.735%	8	285	-85.424%
2025-04-04	3.0000	3.0500	2.7900	2.7900	-22.284%	76	285	-84.588%
2025-04-01	3.6000	3.6200	3.5500	3.5900	-12.225%	4	292	-88.022%
2025-03-26	4.0700	4.0900	4.0500	4.0900	-6.193%	20	292	-89.487%
2025-03-21	4.5400	4.5400	4.3600	4.3600	-7.234%	4	287	-90.138%
2025-03-20	4.7000	4.7000	4.7000	4.7000	-9.615%	20	288	-90.851%
2025-03-13	5.2000	5.2000	5.2000	5.2000	0.000%	2	288	-91.731%
2025-03-04	5.5000	5.5000	5.2000	5.2000	-14.754%	120	288	-91.731%
2025-02-26	6.5000	6.5000	6.1000	6.1000	-3.785%	111	174	-92.951%
2025-02-20	6.3500	6.3500	6.2300	6.3400	+16.544%	17	86	-93.218%
2025-02-18	5.4400	5.4400	5.4400	5.4400	-10.379%	5	72	-92.096%
2025-02-14	6.0100	6.0700	5.9600	6.0700	+30.538%	18	76	-92.916%
2025-02-13	4.6500	4.6500	4.6500	4.6500	+29.167%	2	74	-90.753%
2025-02-11	3.6000	3.6000	3.6000	3.6000	-14.286%	1	74	-88.056%
2025-02-07	4.2000	4.2000	4.2000	4.2000	+2.439%	4	74	-89.762%
2025-02-04	4.1000	4.1000	4.1000	4.1000	+17.143%	4	74	-89.512%
2025-02-03	3.5000	3.5000	3.5000	3.5000	+7.692%	1	74	-87.714%
2025-01-31	3.4400	3.4400	3.2500	3.2500	-12.162%	4	75	-86.769%
2025-01-30	3.6100	3.7000	3.6100	3.7000	+15.625%	11	63	-88.378%
2025-01-24	3.1000	3.2000	3.1000	3.2000	-8.571%	8	63	-86.563%
2025-01-16	3.5000	3.5000	3.5000	3.5000	0.000%	2	62	-87.714%
2025-01-15	3.4900	3.5000	3.4700	3.5000	+13.636%	8	62	-87.714%
2025-01-13	3.0700	3.0800	3.0700	3.0800	+0.984%	2	57	-86.039%
2025-01-10	3.1000	3.1000	3.0500	3.0500	-10.294%	20	55	-85.902%
2025-01-08	3.4500	3.4500	3.4000	3.4000	-2.857%	8	41	-87.353%
2025-01-03	3.5000	3.5000	3.5000	3.5000	-7.895%	2	41	-87.714%
2025-01-02	3.8000	3.8000	3.8000	3.8000	-8.213%	2	41	-88.684%
2024-12-31	4.1400	4.1400	4.1400	4.1400	-11.915%	2	41	-89.614%
2024-12-23	4.9000	4.9000	4.7000	4.7000	-8.738%	2	41	-90.851%
2024-12-20	5.1500	5.1500	5.1500	5.1500	+8.879%	30	41	-91.650%
2024-12-06	4.8000	4.8000	4.7300	4.7300	-5.400%	4	39	-90.909%
2024-12-02	5.0000	5.0000	5.0000	5.0000	+12.108%	1	39	-91.400%
2024-11-25	4.3500	4.4600	4.3500	4.4600	-3.879%	3	38	-90.359%
2024-11-21	4.6400	4.6400	4.6400	4.6400	-4.330%	2	35	-90.733%
2024-11-20	4.8500	4.8500	4.8500	4.8500	0.000%	1	35	-91.134%
2024-11-18	4.9000	4.9000	4.8500	4.8500	-38.217%	3	34	-91.134%
2024-11-07	7.7000	7.8500	7.7000	7.8500	+1.948%	4	31	-94.522%
2024-11-05	7.5500	7.7000	7.5500	7.7000	+11.594%	4	27	-94.416%
2024-11-04	6.9000	6.9000	6.9000	6.9000	-1.004%	2	23	-93.768%
2024-11-01	6.9700	6.9700	6.9700	6.9700	+0.288%	20	21	-93.831%
2024-10-29	6.9500	6.9500	6.9500	6.9500	+13.008%	2	11	-93.813%
2024-10-23	6.1500	6.1500	6.1500	6.1500	+0.820%	1	11	-93.008%
2024-10-21	6.1000	6.1000	6.1000	6.1000	-4.688%	2	11	-92.951%
2024-10-16	6.4000	6.4000	6.4000	6.4000	+2.400%	4	13	-93.281%
2024-10-15	6.4500	6.6500	6.2500	6.2500	-21.973%	7	9	-93.120%
2024-10-08	8.0600	8.0600	8.0100	8.0100	-24.789%	2	6	-94.632%
2024-10-04	10.6500	10.6500	10.6500	10.6500	-5.752%	2	4	-95.962%
2024-10-03	11.3000	11.3000	11.3000	11.3000	-9.600%	3	4	-96.195%
2024-10-02	12.5000	12.5000	12.5000	12.5000	0.000%	1	1	-96.560%

.dark-mode .yLp64V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yLp64V{ 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