Dark

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

EOD

Jul 29, 2026

0.3900+8.333%(+0.0300)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.4100	0.4100	0.3900	0.3900	+8.333%	17	894	0.000%
2026-07-22	0.3500	0.3600	0.3500	0.3600	-18.182%	4	881	+8.333%
2026-07-21	0.4400	0.4400	0.4400	0.4400	-8.333%	4	883	-11.364%
2026-07-20	0.4000	0.4800	0.4000	0.4800	-4.000%	4	883	-18.750%
2026-07-15	0.5000	0.5000	0.5000	0.5000	+25.000%	1	884	-22.000%
2026-07-14	0.4000	0.4000	0.4000	0.4000	0.000%	51	883	-2.500%
2026-06-22	0.4000	0.4000	0.4000	0.4000	-38.462%	2	832	-2.500%
2026-06-10	0.6000	0.6500	0.6000	0.6500	+6.557%	3	832	-40.000%
2026-06-08	0.6100	0.6100	0.5900	0.6100	-21.795%	7	831	-36.066%
2026-06-01	0.7800	0.7800	0.7800	0.7800	+56.000%	2	831	-50.000%
2026-05-27	0.5000	0.5000	0.5000	0.5000	-16.667%	5	831	-22.000%
2026-05-26	0.6000	0.6000	0.6000	0.6000	+15.385%	1	831	-35.000%
2026-05-22	0.5200	0.5200	0.5200	0.5200	-5.455%	1	831	-25.000%
2026-05-21	0.5000	0.5500	0.4800	0.5500	-17.910%	7	833	-29.091%
2026-05-20	0.6800	0.6800	0.6700	0.6700	-15.190%	3	833	-41.791%
2026-05-19	1.2700	1.2700	0.7800	0.7900	-7.059%	19	815	-50.633%
2026-05-18	0.8100	0.9300	0.8100	0.8500	0.000%	9	815	-54.118%
2026-05-15	0.8500	0.8500	0.8500	0.8500	-22.018%	3	815	-54.118%
2026-05-14	1.1000	1.1000	1.0500	1.0900	-25.850%	5	812	-64.220%
2026-05-13	1.4700	1.4700	1.4700	1.4700	+5.000%	4	809	-73.469%
2026-04-30	1.4000	1.4100	1.3900	1.4000	+16.667%	12	809	-72.143%
2026-04-28	1.3100	1.3100	1.1500	1.2000	-22.581%	5	814	-67.500%
2026-04-23	1.5500	1.5500	1.5500	1.5500	-35.146%	5	813	-74.839%
2026-04-17	2.4000	2.4000	2.3900	2.3900	+8.636%	3	813	-83.682%
2026-04-14	2.2000	2.2000	2.2000	2.2000	+20.879%	1	813	-82.273%
2026-04-01	1.8200	1.8200	1.8200	1.8200	+2.247%	2	812	-78.571%
2026-03-31	1.7800	1.7800	1.7800	1.7800	+11.250%	20	810	-78.090%
2026-03-30	1.6000	1.6000	1.6000	1.6000	-11.111%	2	790	-75.625%
2026-03-27	1.8600	1.8600	1.8000	1.8000	-2.703%	11	790	-78.333%
2026-03-26	2.1400	2.1400	1.8500	1.8500	-19.565%	9	780	-78.919%
2026-03-23	2.3000	2.3000	2.3000	2.3000	-28.125%	1	781	-83.043%
2026-03-17	3.1400	3.2000	3.1400	3.2000	+6.667%	3	780	-87.813%
2026-03-16	3.0000	3.0000	3.0000	3.0000	+3.806%	1	780	-87.000%
2026-03-13	2.8900	2.8900	2.8900	2.8900	+3.584%	2	779	-86.505%
2026-03-12	2.7900	2.7900	2.7900	2.7900	-20.057%	1	778	-86.022%
2026-03-10	3.1500	3.4900	3.1500	3.4900	+26.909%	2	777	-88.825%
2026-03-06	2.7500	2.7500	2.7500	2.7500	-16.667%	8	776	-85.818%
2026-03-05	3.0000	3.3000	3.0000	3.3000	-25.000%	27	776	-88.182%
2026-03-04	4.4000	4.4000	4.4000	4.4000	+23.944%	5	750	-91.136%
2026-03-03	3.5500	3.5500	3.5500	3.5500	-4.826%	1	745	-89.014%
2026-03-02	3.7500	3.7500	3.6700	3.7300	-14.055%	20	745	-89.544%
2026-02-27	4.3400	4.3400	4.3400	4.3400	-12.323%	3	752	-91.014%
2026-02-24	4.8000	4.9500	4.8000	4.9500	-8.333%	14	752	-92.121%
2026-02-20	5.4000	5.4000	5.4000	5.4000	-10.150%	2	766	-92.778%
2026-02-18	6.0100	6.0100	6.0100	6.0100	-6.822%	15	766	-93.511%
2026-02-11	6.5700	6.5700	6.4500	6.4500	+10.256%	17	781	-93.953%
2026-02-05	5.8500	5.8500	5.8500	5.8500	+5.978%	53	778	-93.333%
2026-02-04	5.6500	5.6500	5.5000	5.5200	-12.381%	5	725	-92.935%
2026-02-03	6.0500	6.5000	6.0500	6.3000	-17.647%	13	721	-93.810%
2026-02-02	7.5500	7.6500	7.5500	7.6500	-4.375%	2	728	-94.902%
2026-01-30	8.2800	8.2800	8.0000	8.0000	-8.046%	6	727	-95.125%
2026-01-29	9.2000	9.2000	8.4800	8.7000	-6.351%	67	731	-95.517%
2026-01-28	9.0500	9.5000	9.0500	9.2900	+9.941%	22	733	-95.802%
2026-01-27	8.5000	8.7000	7.9500	8.4500	+12.667%	24	730	-95.385%
2026-01-26	7.6000	7.7000	7.5000	7.5000	-5.063%	334	733	-94.800%
2026-01-23	7.9000	7.9000	7.9000	7.9000	-2.469%	1	733	-95.063%
2026-01-22	7.8200	8.1000	7.7000	8.1000	+17.562%	20	732	-95.185%
2026-01-21	6.8500	6.8900	6.8500	6.8900	+10.240%	3	726	-94.340%
2026-01-20	6.2500	6.2500	6.2500	6.2500	-18.301%	2	726	-93.760%
2026-01-15	7.6500	7.6500	7.6500	7.6500	+2.000%	1	726	-94.902%
2026-01-14	7.0500	7.5000	7.0500	7.5000	+10.619%	5	726	-94.800%
2026-01-13	6.0000	6.7800	6.0000	6.7800	+9.003%	13	725	-94.248%
2026-01-12	6.0800	6.2200	6.0800	6.2200	+29.583%	18	716	-93.730%
2026-01-09	4.6000	4.8000	4.6000	4.8000	+7.865%	50	732	-91.875%
2026-01-08	4.4500	4.4500	4.4500	4.4500	+18.667%	2	706	-91.236%
2026-01-05	3.5100	3.7500	3.5100	3.7500	+11.940%	10	704	-89.600%
2026-01-02	3.3500	3.3500	3.3500	3.3500	+21.818%	2	701	-88.358%
2025-12-31	2.7300	2.7700	2.7300	2.7500	+4.167%	20	700	-85.818%
2025-12-29	2.6500	2.6500	2.6400	2.6400	-4.348%	4	700	-85.227%
2025-12-26	2.7600	2.7600	2.7600	2.7600	-5.479%	7	700	-85.870%
2025-12-18	2.9200	2.9200	2.9200	2.9200	+8.550%	1	693	-86.644%
2025-12-15	2.6900	2.6900	2.6900	2.6900	-10.333%	5	693	-85.502%
2025-12-12	3.0500	3.0500	3.0000	3.0000	-13.043%	2	695	-87.000%
2025-12-10	3.4500	3.4500	3.4500	3.4500	-8.000%	1	693	-88.696%
2025-12-08	3.8000	3.8000	3.7500	3.7500	0.000%	6	694	-89.600%
2025-12-05	3.7500	3.7500	3.7500	3.7500	-5.063%	6	694	-89.600%
2025-12-04	3.9500	3.9500	3.9500	3.9500	+7.046%	2	700	-90.127%
2025-12-03	3.7500	3.7500	3.6900	3.6900	-5.385%	8	702	-89.431%
2025-12-02	4.0500	4.0500	3.9000	3.9000	-8.235%	4	698	-90.000%
2025-12-01	4.3000	4.3000	4.2500	4.2500	+10.390%	3	698	-90.824%
2025-11-20	4.0300	4.0300	3.8500	3.8500	-7.674%	13	698	-89.870%
2025-11-19	4.1000	4.3000	4.1000	4.1700	-7.333%	16	701	-90.647%
2025-11-13	4.5000	4.5000	4.5000	4.5000	-10.714%	1	711	-91.333%
2025-11-12	5.1300	5.1300	5.0400	5.0400	-2.136%	23	712	-92.262%
2025-11-11	5.1500	5.1500	5.1500	5.1500	-4.630%	20	726	-92.427%
2025-11-10	5.4000	5.4000	5.4000	5.4000	-8.938%	2	706	-92.778%
2025-11-05	5.9300	5.9300	5.9300	5.9300	-25.875%	3	704	-93.423%
2025-10-29	7.1800	8.0000	7.1800	8.0000	+13.475%	114	701	-95.125%
2025-10-28	7.1500	7.1500	7.0000	7.0500	+8.462%	22	592	-94.468%
2025-10-27	5.8700	6.5000	5.8700	6.5000	+20.370%	10	560	-94.000%
2025-10-10	5.5500	5.5500	5.4000	5.4000	-22.078%	10	560	-92.778%
2025-10-09	6.9300	6.9300	6.9300	6.9300	+19.072%	1	570	-94.372%
2025-10-08	5.8200	5.8200	5.8200	5.8200	-3.000%	10	569	-93.299%
2025-10-03	6.0000	6.0000	6.0000	6.0000	-4.762%	1	569	-93.500%
2025-10-02	6.3600	6.4000	6.3000	6.3000	+5.000%	3	568	-93.810%
2025-09-30	6.0000	6.0000	6.0000	6.0000	+13.422%	10	566	-93.500%
2025-09-29	5.2900	5.2900	5.2900	5.2900	+12.793%	5	556	-92.628%
2025-09-26	4.8500	4.8500	4.6900	4.6900	-13.945%	7	551	-91.684%
2025-09-25	5.4500	5.4500	5.4500	5.4500	-9.917%	1	546	-92.844%
2025-09-24	6.0500	6.0500	6.0500	6.0500	+19.802%	2	547	-93.554%
2025-09-18	5.0500	5.0500	5.0500	5.0500	-10.619%	5	545	-92.277%
2025-09-17	5.5700	5.6500	5.5500	5.6500	+13.000%	16	545	-93.097%
2025-09-16	5.0000	5.0000	5.0000	5.0000	+3.093%	3	554	-92.200%
2025-09-15	5.1500	5.1500	4.7700	4.8500	+16.029%	22	554	-91.959%
2025-09-12	4.3500	4.3500	4.1800	4.1800	+26.667%	12	534	-90.670%
2025-09-09	3.3000	3.3000	3.3000	3.3000	+26.437%	1	544	-88.182%
2025-09-05	2.6700	2.6700	2.6100	2.6100	-5.435%	119	544	-85.057%
2025-08-27	2.7600	2.7600	2.7600	2.7600	-17.612%	2	471	-85.870%
2025-08-22	3.3500	3.3500	3.3500	3.3500	-14.103%	1	469	-88.358%
2025-08-20	3.9000	3.9000	3.9000	3.9000	-5.340%	55	469	-90.000%
2025-08-18	4.1300	4.1300	4.1200	4.1200	+9.867%	4	459	-90.534%
2025-08-13	3.7500	3.7500	3.7500	3.7500	+29.758%	1	455	-89.600%
2025-08-12	2.8900	2.8900	2.8900	2.8900	-11.077%	5	454	-86.505%
2025-07-30	3.2500	3.2500	3.2500	3.2500	-7.143%	1	454	-88.000%
2025-07-25	3.5000	3.5000	3.5000	3.5000	-11.392%	49	453	-88.857%
2025-07-24	3.9000	3.9500	3.9000	3.9500	-9.817%	2	404	-90.127%
2025-07-23	4.4500	4.4500	4.3500	4.3800	-3.736%	9	402	-91.096%
2025-07-21	4.5500	4.5500	4.5500	4.5500	-6.186%	5	401	-91.429%
2025-07-18	4.8500	4.8500	4.8500	4.8500	+8.989%	1	401	-91.959%
2025-07-17	4.4500	4.4500	4.4500	4.4500	+48.333%	10	401	-91.236%
2025-07-10	2.9500	3.0000	2.9500	3.0000	-14.773%	40	405	-87.000%
2025-07-08	3.6400	3.6400	3.5200	3.5200	+2.029%	2	369	-88.920%
2025-07-07	3.3000	3.4500	3.2200	3.4500	+33.205%	31	370	-88.696%
2025-07-03	2.5900	2.5900	2.5900	2.5900	+1.172%	1	358	-84.942%
2025-07-02	2.5600	2.5600	2.5600	2.5600	-6.909%	1	358	-84.766%
2025-06-30	2.5000	2.7500	2.5000	2.7500	-7.718%	10	357	-85.818%
2025-06-25	2.9800	2.9800	2.9800	2.9800	+6.429%	1	354	-86.913%
2025-06-16	2.8000	2.8000	2.8000	2.8000	+20.690%	1	353	-86.071%
2025-06-10	2.3200	2.3200	2.3200	2.3200	+16.583%	1	354	-83.190%
2025-05-30	1.9900	1.9900	1.9900	1.9900	-10.360%	2	354	-80.402%
2025-05-28	2.2000	2.2200	2.2000	2.2200	+13.846%	2	354	-82.432%
2025-05-15	1.9500	1.9500	1.9500	1.9500	-11.364%	2	354	-80.000%
2025-05-02	2.2000	2.2000	2.2000	2.2000	+17.021%	10	354	-82.273%
2025-04-16	1.8800	1.8800	1.8800	1.8800	-14.545%	1	359	-79.255%
2025-04-08	2.5000	2.6600	2.0800	2.2000	-7.950%	19	359	-82.273%
2025-04-07	2.3900	2.3900	2.3900	2.3900	-12.132%	4	355	-83.682%
2025-04-04	2.8000	2.8000	2.7000	2.7200	-15.000%	44	355	-85.662%
2025-04-01	3.2000	3.2200	3.2000	3.2000	-14.209%	4	365	-87.813%
2025-03-26	3.7200	3.7400	3.6900	3.7300	-1.842%	20	365	-89.544%
2025-03-25	3.8000	3.8000	3.8000	3.8000	-9.524%	2	371	-89.737%
2025-03-20	4.2000	4.2000	4.2000	4.2000	-11.579%	20	371	-90.714%
2025-03-19	4.7500	4.7500	4.7500	4.7500	-5.000%	1	362	-91.789%
2025-03-18	5.0000	5.0000	5.0000	5.0000	+1.010%	1	362	-92.200%
2025-03-14	4.9500	4.9500	4.9500	4.9500	+4.651%	2	362	-92.121%
2025-03-13	4.7300	4.7300	4.7300	4.7300	+2.826%	2	361	-91.755%
2025-03-03	4.6000	4.6000	4.6000	4.6000	-33.042%	86	361	-91.522%
2025-02-21	6.8700	6.8700	6.8700	6.8700	+17.436%	2	447	-94.323%
2025-02-20	6.5600	6.5600	5.7000	5.8500	+26.350%	8	448	-93.333%
2025-02-19	4.6300	4.6300	4.6300	4.6300	+1.092%	2	446	-91.577%
2025-02-18	4.5800	4.5800	4.5800	4.5800	-18.938%	1	444	-91.485%
2025-02-14	5.6500	5.7900	5.3000	5.6500	+54.795%	138	438	-93.097%
2025-02-12	3.6500	3.6500	3.6500	3.6500	+8.955%	2	438	-89.315%
2025-02-11	3.3500	3.3500	3.3500	3.3500	-6.944%	2	438	-88.358%
2025-02-10	3.6000	3.6000	3.6000	3.6000	-1.370%	3	438	-89.167%
2025-02-07	3.8100	3.8100	3.6500	3.6500	+2.241%	12	438	-89.315%
2025-02-06	3.5700	3.5700	3.5700	3.5700	+5.000%	10	438	-89.076%
2025-02-04	3.4000	3.4000	3.4000	3.4000	+6.250%	1	438	-88.529%
2025-01-31	3.2000	3.2000	3.2000	3.2000	-4.478%	4	438	-87.813%
2025-01-30	3.1500	3.4000	3.1500	3.3500	+13.559%	24	454	-88.358%
2025-01-27	2.9500	2.9500	2.9500	2.9500	+6.498%	86	454	-86.780%
2025-01-24	2.7700	2.7700	2.7700	2.7700	+0.362%	4	368	-85.921%
2025-01-23	2.7000	2.7600	2.6900	2.7600	-10.680%	4	368	-85.870%
2025-01-21	3.0900	3.0900	3.0900	3.0900	-1.905%	4	368	-87.379%
2025-01-14	3.1500	3.1500	3.1500	3.1500	+11.702%	16	368	-87.619%
2025-01-13	2.8300	2.8300	2.8200	2.8200	-2.083%	4	369	-86.170%
2025-01-10	2.9000	2.9000	2.8800	2.8800	-8.571%	4	369	-86.458%
2025-01-08	3.1000	3.1500	3.1000	3.1500	-19.847%	4	371	-87.619%
2024-12-31	3.9300	3.9300	3.9300	3.9300	-16.737%	1	370	-90.076%
2024-12-20	4.7200	4.7200	4.7200	4.7200	+19.494%	7	370	-91.737%
2024-11-25	3.9500	3.9500	3.9500	3.9500	-2.469%	2	363	-90.127%
2024-11-15	4.0500	4.0500	4.0500	4.0500	-3.571%	38	363	-90.370%
2024-11-14	4.2400	4.2400	4.2000	4.2000	-35.385%	6	382	-90.714%
2024-10-30	6.4000	6.5000	6.4000	6.5000	+14.035%	6	388	-94.000%
2024-10-23	5.7000	5.7000	5.7000	5.7000	+3.261%	4	388	-93.158%
2024-10-21	5.5400	5.5400	5.5200	5.5200	+7.184%	30	388	-92.935%
2024-10-17	5.1500	5.1500	5.1500	5.1500	-11.207%	1	388	-92.427%
2024-10-15	6.0500	6.0500	5.8000	5.8000	-15.328%	4	388	-93.276%
2024-10-10	6.8500	6.8500	6.8500	6.8500	-13.836%	2	388	-94.307%
2024-10-08	7.7500	7.9500	7.7500	7.9500	-27.064%	2	388	-95.094%
2024-10-04	10.5000	10.9000	10.5000	10.9000	-12.450%	18	389	-96.422%
2024-10-02	12.0000	12.4500	11.6500	12.4500	+33.871%	41	397	-96.867%
2024-10-01	9.0000	9.3000	9.0000	9.3000	+45.313%	381	389	-95.806%
2024-09-27	5.2000	6.4000	5.2000	6.4000	+30.612%	28	17	-93.906%
2024-09-26	4.9000	4.9000	4.9000	4.9000	0.000%	3	3	-92.041%

.dark-mode .gl8Qvn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gl8Qvn{ 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