Dark

BILI20270115C35
BILI Jan 15 2027 35.00 Call (BILI270115C00035000)
option OPRA

EOD

Sep 24, 2026

0.0300-25.000%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0400	0.0400	0.0300	0.0300	-25.000%	2	1,195	0.000%
2026-09-23	0.0500	0.0500	0.0400	0.0400	-20.000%	52	1,194	-25.000%
2026-09-21	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,145	-40.000%
2026-09-18	0.0600	0.0600	0.0500	0.0500	0.000%	8	1,146	-40.000%
2026-09-17	0.0800	0.0800	0.0500	0.0500	+25.000%	29	1,145	-40.000%
2026-09-16	0.0500	0.0600	0.0400	0.0400	-33.333%	23	1,144	-25.000%
2026-09-15	0.0600	0.0600	0.0600	0.0600	-14.286%	4	1,129	-50.000%
2026-09-14	0.0700	0.0700	0.0700	0.0700	-36.364%	1	1,125	-57.143%
2026-09-04	0.0500	0.1100	0.0500	0.1100	+57.143%	10	1,122	-72.727%
2026-09-02	0.0800	0.0800	0.0600	0.0700	0.000%	5	1,122	-57.143%
2026-09-01	0.0900	0.0900	0.0700	0.0700	-41.667%	5	1,122	-57.143%
2026-08-31	0.1000	0.1200	0.1000	0.1200	+9.091%	2	1,122	-75.000%
2026-08-28	0.1100	0.1100	0.1100	0.1100	-8.333%	2	1,122	-72.727%
2026-08-26	0.1400	0.1400	0.1200	0.1200	-14.286%	22	1,122	-75.000%
2026-08-25	0.1200	0.1400	0.1200	0.1400	0.000%	5	1,103	-78.571%
2026-08-24	0.1400	0.1500	0.1400	0.1400	-17.647%	10	1,100	-78.571%
2026-08-21	0.1700	0.1800	0.1700	0.1700	+30.769%	5	1,090	-82.353%
2026-08-20	0.1400	0.1400	0.1300	0.1300	-40.909%	25	1,090	-76.923%
2026-08-19	0.2200	0.2200	0.2200	0.2200	-4.348%	3	1,090	-86.364%
2026-08-12	0.2300	0.2300	0.2300	0.2300	-32.353%	2	1,093	-86.957%
2026-08-10	0.3400	0.3400	0.3400	0.3400	-22.727%	200	1,093	-91.176%
2026-08-04	0.4400	0.4400	0.4400	0.4400	+12.821%	1	893	-93.182%
2026-07-29	0.4100	0.4100	0.3900	0.3900	+8.333%	17	894	-92.308%
2026-07-22	0.3500	0.3600	0.3500	0.3600	-18.182%	4	881	-91.667%
2026-07-21	0.4400	0.4400	0.4400	0.4400	-8.333%	4	883	-93.182%
2026-07-20	0.4000	0.4800	0.4000	0.4800	-4.000%	4	883	-93.750%
2026-07-15	0.5000	0.5000	0.5000	0.5000	+25.000%	1	884	-94.000%
2026-07-14	0.4000	0.4000	0.4000	0.4000	0.000%	51	883	-92.500%
2026-06-22	0.4000	0.4000	0.4000	0.4000	-38.462%	2	832	-92.500%
2026-06-10	0.6000	0.6500	0.6000	0.6500	+6.557%	3	832	-95.385%
2026-06-08	0.6100	0.6100	0.5900	0.6100	-21.795%	7	831	-95.082%
2026-06-01	0.7800	0.7800	0.7800	0.7800	+56.000%	2	831	-96.154%
2026-05-27	0.5000	0.5000	0.5000	0.5000	-16.667%	5	831	-94.000%
2026-05-26	0.6000	0.6000	0.6000	0.6000	+15.385%	1	831	-95.000%
2026-05-22	0.5200	0.5200	0.5200	0.5200	-5.455%	1	831	-94.231%
2026-05-21	0.5000	0.5500	0.4800	0.5500	-17.910%	7	833	-94.545%
2026-05-20	0.6800	0.6800	0.6700	0.6700	-15.190%	3	833	-95.522%
2026-05-19	1.2700	1.2700	0.7800	0.7900	-7.059%	19	815	-96.203%
2026-05-18	0.8100	0.9300	0.8100	0.8500	0.000%	9	815	-96.471%
2026-05-15	0.8500	0.8500	0.8500	0.8500	-22.018%	3	815	-96.471%
2026-05-14	1.1000	1.1000	1.0500	1.0900	-25.850%	5	812	-97.248%
2026-05-13	1.4700	1.4700	1.4700	1.4700	+5.000%	4	809	-97.959%
2026-04-30	1.4000	1.4100	1.3900	1.4000	+16.667%	12	809	-97.857%
2026-04-28	1.3100	1.3100	1.1500	1.2000	-22.581%	5	814	-97.500%
2026-04-23	1.5500	1.5500	1.5500	1.5500	-35.146%	5	813	-98.065%
2026-04-17	2.4000	2.4000	2.3900	2.3900	+8.636%	3	813	-98.745%
2026-04-14	2.2000	2.2000	2.2000	2.2000	+20.879%	1	813	-98.636%
2026-04-01	1.8200	1.8200	1.8200	1.8200	+2.247%	2	812	-98.352%
2026-03-31	1.7800	1.7800	1.7800	1.7800	+11.250%	20	810	-98.315%
2026-03-30	1.6000	1.6000	1.6000	1.6000	-11.111%	2	790	-98.125%
2026-03-27	1.8600	1.8600	1.8000	1.8000	-2.703%	11	790	-98.333%
2026-03-26	2.1400	2.1400	1.8500	1.8500	-19.565%	9	780	-98.378%
2026-03-23	2.3000	2.3000	2.3000	2.3000	-28.125%	1	781	-98.696%
2026-03-17	3.1400	3.2000	3.1400	3.2000	+6.667%	3	780	-99.063%
2026-03-16	3.0000	3.0000	3.0000	3.0000	+3.806%	1	780	-99.000%
2026-03-13	2.8900	2.8900	2.8900	2.8900	+3.584%	2	779	-98.962%
2026-03-12	2.7900	2.7900	2.7900	2.7900	-20.057%	1	778	-98.925%
2026-03-10	3.1500	3.4900	3.1500	3.4900	+26.909%	2	777	-99.140%
2026-03-06	2.7500	2.7500	2.7500	2.7500	-16.667%	8	776	-98.909%
2026-03-05	3.0000	3.3000	3.0000	3.3000	-25.000%	27	776	-99.091%
2026-03-04	4.4000	4.4000	4.4000	4.4000	+23.944%	5	750	-99.318%
2026-03-03	3.5500	3.5500	3.5500	3.5500	-4.826%	1	745	-99.155%
2026-03-02	3.7500	3.7500	3.6700	3.7300	-14.055%	20	745	-99.196%
2026-02-27	4.3400	4.3400	4.3400	4.3400	-12.323%	3	752	-99.309%
2026-02-24	4.8000	4.9500	4.8000	4.9500	-8.333%	14	752	-99.394%
2026-02-20	5.4000	5.4000	5.4000	5.4000	-10.150%	2	766	-99.444%
2026-02-18	6.0100	6.0100	6.0100	6.0100	-6.822%	15	766	-99.501%
2026-02-11	6.5700	6.5700	6.4500	6.4500	+10.256%	17	781	-99.535%
2026-02-05	5.8500	5.8500	5.8500	5.8500	+5.978%	53	778	-99.487%
2026-02-04	5.6500	5.6500	5.5000	5.5200	-12.381%	5	725	-99.457%
2026-02-03	6.0500	6.5000	6.0500	6.3000	-17.647%	13	721	-99.524%
2026-02-02	7.5500	7.6500	7.5500	7.6500	-4.375%	2	728	-99.608%
2026-01-30	8.2800	8.2800	8.0000	8.0000	-8.046%	6	727	-99.625%
2026-01-29	9.2000	9.2000	8.4800	8.7000	-6.351%	67	731	-99.655%
2026-01-28	9.0500	9.5000	9.0500	9.2900	+9.941%	22	733	-99.677%
2026-01-27	8.5000	8.7000	7.9500	8.4500	+12.667%	24	730	-99.645%
2026-01-26	7.6000	7.7000	7.5000	7.5000	-5.063%	334	733	-99.600%
2026-01-23	7.9000	7.9000	7.9000	7.9000	-2.469%	1	733	-99.620%
2026-01-22	7.8200	8.1000	7.7000	8.1000	+17.562%	20	732	-99.630%
2026-01-21	6.8500	6.8900	6.8500	6.8900	+10.240%	3	726	-99.565%
2026-01-20	6.2500	6.2500	6.2500	6.2500	-18.301%	2	726	-99.520%
2026-01-15	7.6500	7.6500	7.6500	7.6500	+2.000%	1	726	-99.608%
2026-01-14	7.0500	7.5000	7.0500	7.5000	+10.619%	5	726	-99.600%
2026-01-13	6.0000	6.7800	6.0000	6.7800	+9.003%	13	725	-99.558%
2026-01-12	6.0800	6.2200	6.0800	6.2200	+29.583%	18	716	-99.518%
2026-01-09	4.6000	4.8000	4.6000	4.8000	+7.865%	50	732	-99.375%
2026-01-08	4.4500	4.4500	4.4500	4.4500	+18.667%	2	706	-99.326%
2026-01-05	3.5100	3.7500	3.5100	3.7500	+11.940%	10	704	-99.200%
2026-01-02	3.3500	3.3500	3.3500	3.3500	+21.818%	2	701	-99.104%
2025-12-31	2.7300	2.7700	2.7300	2.7500	+4.167%	20	700	-98.909%
2025-12-29	2.6500	2.6500	2.6400	2.6400	-4.348%	4	700	-98.864%
2025-12-26	2.7600	2.7600	2.7600	2.7600	-5.479%	7	700	-98.913%
2025-12-18	2.9200	2.9200	2.9200	2.9200	+8.550%	1	693	-98.973%
2025-12-15	2.6900	2.6900	2.6900	2.6900	-10.333%	5	693	-98.885%
2025-12-12	3.0500	3.0500	3.0000	3.0000	-13.043%	2	695	-99.000%
2025-12-10	3.4500	3.4500	3.4500	3.4500	-8.000%	1	693	-99.130%
2025-12-08	3.8000	3.8000	3.7500	3.7500	0.000%	6	694	-99.200%
2025-12-05	3.7500	3.7500	3.7500	3.7500	-5.063%	6	694	-99.200%
2025-12-04	3.9500	3.9500	3.9500	3.9500	+7.046%	2	700	-99.241%
2025-12-03	3.7500	3.7500	3.6900	3.6900	-5.385%	8	702	-99.187%
2025-12-02	4.0500	4.0500	3.9000	3.9000	-8.235%	4	698	-99.231%
2025-12-01	4.3000	4.3000	4.2500	4.2500	+10.390%	3	698	-99.294%
2025-11-20	4.0300	4.0300	3.8500	3.8500	-7.674%	13	698	-99.221%
2025-11-19	4.1000	4.3000	4.1000	4.1700	-7.333%	16	701	-99.281%
2025-11-13	4.5000	4.5000	4.5000	4.5000	-10.714%	1	711	-99.333%
2025-11-12	5.1300	5.1300	5.0400	5.0400	-2.136%	23	712	-99.405%
2025-11-11	5.1500	5.1500	5.1500	5.1500	-4.630%	20	726	-99.417%
2025-11-10	5.4000	5.4000	5.4000	5.4000	-8.938%	2	706	-99.444%
2025-11-05	5.9300	5.9300	5.9300	5.9300	-25.875%	3	704	-99.494%
2025-10-29	7.1800	8.0000	7.1800	8.0000	+13.475%	114	701	-99.625%
2025-10-28	7.1500	7.1500	7.0000	7.0500	+8.462%	22	592	-99.574%
2025-10-27	5.8700	6.5000	5.8700	6.5000	+20.370%	10	560	-99.538%
2025-10-10	5.5500	5.5500	5.4000	5.4000	-22.078%	10	560	-99.444%
2025-10-09	6.9300	6.9300	6.9300	6.9300	+19.072%	1	570	-99.567%
2025-10-08	5.8200	5.8200	5.8200	5.8200	-3.000%	10	569	-99.485%
2025-10-03	6.0000	6.0000	6.0000	6.0000	-4.762%	1	569	-99.500%
2025-10-02	6.3600	6.4000	6.3000	6.3000	+5.000%	3	568	-99.524%
2025-09-30	6.0000	6.0000	6.0000	6.0000	+13.422%	10	566	-99.500%
2025-09-29	5.2900	5.2900	5.2900	5.2900	+12.793%	5	556	-99.433%
2025-09-26	4.8500	4.8500	4.6900	4.6900	-13.945%	7	551	-99.360%
2025-09-25	5.4500	5.4500	5.4500	5.4500	-9.917%	1	546	-99.450%
2025-09-24	6.0500	6.0500	6.0500	6.0500	+19.802%	2	547	-99.504%
2025-09-18	5.0500	5.0500	5.0500	5.0500	-10.619%	5	545	-99.406%
2025-09-17	5.5700	5.6500	5.5500	5.6500	+13.000%	16	545	-99.469%
2025-09-16	5.0000	5.0000	5.0000	5.0000	+3.093%	3	554	-99.400%
2025-09-15	5.1500	5.1500	4.7700	4.8500	+16.029%	22	554	-99.381%
2025-09-12	4.3500	4.3500	4.1800	4.1800	+26.667%	12	534	-99.282%
2025-09-09	3.3000	3.3000	3.3000	3.3000	+26.437%	1	544	-99.091%
2025-09-05	2.6700	2.6700	2.6100	2.6100	-5.435%	119	544	-98.851%
2025-08-27	2.7600	2.7600	2.7600	2.7600	-17.612%	2	471	-98.913%
2025-08-22	3.3500	3.3500	3.3500	3.3500	-14.103%	1	469	-99.104%
2025-08-20	3.9000	3.9000	3.9000	3.9000	-5.340%	55	469	-99.231%
2025-08-18	4.1300	4.1300	4.1200	4.1200	+9.867%	4	459	-99.272%
2025-08-13	3.7500	3.7500	3.7500	3.7500	+29.758%	1	455	-99.200%
2025-08-12	2.8900	2.8900	2.8900	2.8900	-11.077%	5	454	-98.962%
2025-07-30	3.2500	3.2500	3.2500	3.2500	-7.143%	1	454	-99.077%
2025-07-25	3.5000	3.5000	3.5000	3.5000	-11.392%	49	453	-99.143%
2025-07-24	3.9000	3.9500	3.9000	3.9500	-9.817%	2	404	-99.241%
2025-07-23	4.4500	4.4500	4.3500	4.3800	-3.736%	9	402	-99.315%
2025-07-21	4.5500	4.5500	4.5500	4.5500	-6.186%	5	401	-99.341%
2025-07-18	4.8500	4.8500	4.8500	4.8500	+8.989%	1	401	-99.381%
2025-07-17	4.4500	4.4500	4.4500	4.4500	+48.333%	10	401	-99.326%
2025-07-10	2.9500	3.0000	2.9500	3.0000	-14.773%	40	405	-99.000%
2025-07-08	3.6400	3.6400	3.5200	3.5200	+2.029%	2	369	-99.148%
2025-07-07	3.3000	3.4500	3.2200	3.4500	+33.205%	31	370	-99.130%
2025-07-03	2.5900	2.5900	2.5900	2.5900	+1.172%	1	358	-98.842%
2025-07-02	2.5600	2.5600	2.5600	2.5600	-6.909%	1	358	-98.828%
2025-06-30	2.5000	2.7500	2.5000	2.7500	-7.718%	10	357	-98.909%
2025-06-25	2.9800	2.9800	2.9800	2.9800	+6.429%	1	354	-98.993%
2025-06-16	2.8000	2.8000	2.8000	2.8000	+20.690%	1	353	-98.929%
2025-06-10	2.3200	2.3200	2.3200	2.3200	+16.583%	1	354	-98.707%
2025-05-30	1.9900	1.9900	1.9900	1.9900	-10.360%	2	354	-98.492%
2025-05-28	2.2000	2.2200	2.2000	2.2200	+13.846%	2	354	-98.649%
2025-05-15	1.9500	1.9500	1.9500	1.9500	-11.364%	2	354	-98.462%
2025-05-02	2.2000	2.2000	2.2000	2.2000	+17.021%	10	354	-98.636%
2025-04-16	1.8800	1.8800	1.8800	1.8800	-14.545%	1	359	-98.404%
2025-04-08	2.5000	2.6600	2.0800	2.2000	-7.950%	19	359	-98.636%
2025-04-07	2.3900	2.3900	2.3900	2.3900	-12.132%	4	355	-98.745%
2025-04-04	2.8000	2.8000	2.7000	2.7200	-15.000%	44	355	-98.897%
2025-04-01	3.2000	3.2200	3.2000	3.2000	-14.209%	4	365	-99.063%
2025-03-26	3.7200	3.7400	3.6900	3.7300	-1.842%	20	365	-99.196%
2025-03-25	3.8000	3.8000	3.8000	3.8000	-9.524%	2	371	-99.211%
2025-03-20	4.2000	4.2000	4.2000	4.2000	-11.579%	20	371	-99.286%
2025-03-19	4.7500	4.7500	4.7500	4.7500	-5.000%	1	362	-99.368%
2025-03-18	5.0000	5.0000	5.0000	5.0000	+1.010%	1	362	-99.400%
2025-03-14	4.9500	4.9500	4.9500	4.9500	+4.651%	2	362	-99.394%
2025-03-13	4.7300	4.7300	4.7300	4.7300	+2.826%	2	361	-99.366%
2025-03-03	4.6000	4.6000	4.6000	4.6000	-33.042%	86	361	-99.348%
2025-02-21	6.8700	6.8700	6.8700	6.8700	+17.436%	2	447	-99.563%
2025-02-20	6.5600	6.5600	5.7000	5.8500	+26.350%	8	448	-99.487%
2025-02-19	4.6300	4.6300	4.6300	4.6300	+1.092%	2	446	-99.352%
2025-02-18	4.5800	4.5800	4.5800	4.5800	-18.938%	1	444	-99.345%
2025-02-14	5.6500	5.7900	5.3000	5.6500	+54.795%	138	438	-99.469%
2025-02-12	3.6500	3.6500	3.6500	3.6500	+8.955%	2	438	-99.178%
2025-02-11	3.3500	3.3500	3.3500	3.3500	-6.944%	2	438	-99.104%
2025-02-10	3.6000	3.6000	3.6000	3.6000	-1.370%	3	438	-99.167%
2025-02-07	3.8100	3.8100	3.6500	3.6500	+2.241%	12	438	-99.178%
2025-02-06	3.5700	3.5700	3.5700	3.5700	+5.000%	10	438	-99.160%
2025-02-04	3.4000	3.4000	3.4000	3.4000	+6.250%	1	438	-99.118%
2025-01-31	3.2000	3.2000	3.2000	3.2000	-4.478%	4	438	-99.063%
2025-01-30	3.1500	3.4000	3.1500	3.3500	+13.559%	24	454	-99.104%
2025-01-27	2.9500	2.9500	2.9500	2.9500	+6.498%	86	454	-98.983%
2025-01-24	2.7700	2.7700	2.7700	2.7700	+0.362%	4	368	-98.917%
2025-01-23	2.7000	2.7600	2.6900	2.7600	-10.680%	4	368	-98.913%
2025-01-21	3.0900	3.0900	3.0900	3.0900	-1.905%	4	368	-99.029%
2025-01-14	3.1500	3.1500	3.1500	3.1500	+11.702%	16	368	-99.048%
2025-01-13	2.8300	2.8300	2.8200	2.8200	-2.083%	4	369	-98.936%
2025-01-10	2.9000	2.9000	2.8800	2.8800	-8.571%	4	369	-98.958%
2025-01-08	3.1000	3.1500	3.1000	3.1500	-19.847%	4	371	-99.048%
2024-12-31	3.9300	3.9300	3.9300	3.9300	-16.737%	1	370	-99.237%
2024-12-20	4.7200	4.7200	4.7200	4.7200	+19.494%	7	370	-99.364%
2024-11-25	3.9500	3.9500	3.9500	3.9500	-2.469%	2	363	-99.241%
2024-11-15	4.0500	4.0500	4.0500	4.0500	-3.571%	38	363	-99.259%
2024-11-14	4.2400	4.2400	4.2000	4.2000	-35.385%	6	382	-99.286%
2024-10-30	6.4000	6.5000	6.4000	6.5000	+14.035%	6	388	-99.538%
2024-10-23	5.7000	5.7000	5.7000	5.7000	+3.261%	4	388	-99.474%
2024-10-21	5.5400	5.5400	5.5200	5.5200	+7.184%	30	388	-99.457%
2024-10-17	5.1500	5.1500	5.1500	5.1500	-11.207%	1	388	-99.417%
2024-10-15	6.0500	6.0500	5.8000	5.8000	-15.328%	4	388	-99.483%
2024-10-10	6.8500	6.8500	6.8500	6.8500	-13.836%	2	388	-99.562%
2024-10-08	7.7500	7.9500	7.7500	7.9500	-27.064%	2	388	-99.623%
2024-10-04	10.5000	10.9000	10.5000	10.9000	-12.450%	18	389	-99.725%
2024-10-02	12.0000	12.4500	11.6500	12.4500	+33.871%	41	397	-99.759%
2024-10-01	9.0000	9.3000	9.0000	9.3000	+45.313%	381	389	-99.677%
2024-09-27	5.2000	6.4000	5.2000	6.4000	+30.612%	28	17	-99.531%
2024-09-26	4.9000	4.9000	4.9000	4.9000	0.000%	3	3	-99.388%

.dark-mode .HNKfHl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HNKfHl{ color: #333333; background-color: white; border: 2px solid #333333; }BILI20270115C35BILI Jan 15 2027 35.00 Call (BILI270115C00035000)option OPRA

BILI20270115C35
BILI Jan 15 2027 35.00 Call (BILI270115C00035000)
option OPRA