Dark

BILI20270115C40
BILI Jan 15 2027 40.00 Call (BILI270115C00040000)
option OPRA

Inactive

Sep 16, 2026

0.1100+120.000%(+0.0600)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.1100	0.1100	0.1100	0.1100	+120.000%	4	798	0.000%
2026-09-10	0.0500	0.0500	0.0500	0.0500	0.000%	1	798	+120.000%
2026-09-08	0.0300	0.0500	0.0300	0.0500	-37.500%	7	798	+120.000%
2026-08-18	0.0800	0.0800	0.0800	0.0800	-72.414%	202	793	+37.500%
2026-08-03	0.2900	0.2900	0.2900	0.2900	+45.000%	1	995	-62.069%
2026-07-24	0.2000	0.2000	0.2000	0.2000	-9.091%	6	994	-45.000%
2026-07-22	0.2300	0.2300	0.2200	0.2200	-35.294%	8	988	-50.000%
2026-07-20	0.2800	0.3400	0.2800	0.3400	+88.889%	25	989	-67.647%
2026-07-15	0.2700	0.2700	0.1800	0.1800	-33.333%	15	974	-38.889%
2026-07-13	0.2700	0.2700	0.2700	0.2700	0.000%	3	963	-59.259%
2026-06-18	0.2700	0.2700	0.2700	0.2700	-15.625%	13	950	-59.259%
2026-06-17	0.3200	0.3200	0.3200	0.3200	0.000%	40	950	-65.625%
2026-06-16	0.3200	0.3200	0.3200	0.3200	-20.000%	10	985	-65.625%
2026-06-10	0.4000	0.4000	0.4000	0.4000	-4.762%	10	995	-72.500%
2026-06-08	0.4000	0.4200	0.4000	0.4200	+13.514%	20	985	-73.810%
2026-06-04	0.3700	0.3700	0.3700	0.3700	-28.846%	1	965	-70.270%
2026-06-02	0.5200	0.5200	0.5200	0.5200	+6.122%	1	966	-78.846%
2026-06-01	0.4900	0.4900	0.4900	0.4900	+25.641%	2	965	-77.551%
2026-05-29	0.3900	0.3900	0.3900	0.3900	+5.405%	1	965	-71.795%
2026-05-27	0.3700	0.3700	0.3700	0.3700	-7.500%	10	965	-70.270%
2026-05-26	0.3900	0.4000	0.3900	0.4000	-2.439%	12	959	-72.500%
2026-05-20	0.4100	0.4100	0.4100	0.4100	-45.333%	1	970	-73.171%
2026-05-14	0.7500	0.7500	0.7500	0.7500	-13.793%	200	971	-85.333%
2026-05-12	0.8700	0.8700	0.8700	0.8700	-3.333%	7	976	-87.356%
2026-05-11	0.9000	0.9000	0.9000	0.9000	-8.163%	12	976	-87.778%
2026-05-08	0.9800	0.9800	0.9800	0.9800	+5.376%	5	969	-88.776%
2026-05-07	0.9000	0.9300	0.9000	0.9300	-5.102%	14	969	-88.172%
2026-05-06	0.9500	0.9800	0.9500	0.9800	+11.364%	9	978	-88.776%
2026-05-04	0.8800	0.8800	0.8800	0.8800	-9.278%	1	974	-87.500%
2026-04-30	0.9100	0.9700	0.9100	0.9700	+25.974%	17	974	-88.660%
2026-04-28	0.8800	0.8800	0.7700	0.7700	-31.250%	17	974	-85.714%
2026-04-24	1.1200	1.1200	1.1200	1.1200	+1.818%	1	963	-90.179%
2026-04-23	1.1000	1.1000	1.1000	1.1000	0.000%	1	963	-90.000%
2026-04-22	1.1000	1.1000	1.1000	1.1000	-8.333%	1	963	-90.000%
2026-04-21	1.4200	1.4200	1.2000	1.2000	-30.233%	4	962	-90.833%
2026-04-16	1.7200	1.7200	1.7200	1.7200	0.000%	50	962	-93.605%
2026-04-15	1.7200	1.7200	1.7200	1.7200	+11.688%	1	915	-93.605%
2026-04-08	1.5400	1.5400	1.5400	1.5400	+21.260%	10	914	-92.857%
2026-04-07	1.2700	1.2700	1.2700	1.2700	-6.618%	10	914	-91.339%
2026-04-06	1.3600	1.3600	1.3600	1.3600	+3.030%	4	904	-91.912%
2026-04-02	1.3200	1.3200	1.3200	1.3200	+5.600%	1	904	-91.667%
2026-03-31	1.2000	1.2500	1.0800	1.2500	+4.167%	16	904	-91.200%
2026-03-30	1.2000	1.2000	1.2000	1.2000	-9.091%	1	917	-90.833%
2026-03-27	1.3000	1.3200	1.3000	1.3200	-12.000%	9	917	-91.667%
2026-03-25	1.5000	1.5000	1.5000	1.5000	0.000%	1	923	-92.667%
2026-03-24	1.5000	1.6000	1.5000	1.5000	-33.628%	210	923	-92.667%
2026-03-18	2.2600	2.2600	2.2600	2.2600	-1.739%	5	733	-95.133%
2026-03-17	2.3000	2.3000	2.3000	2.3000	-7.631%	5	728	-95.217%
2026-03-16	2.4900	2.4900	2.4900	2.4900	-16.443%	10	723	-95.582%
2026-03-10	2.9800	2.9800	2.9800	2.9800	+0.337%	2	723	-96.309%
2026-03-04	2.9700	2.9700	2.9700	2.9700	+48.500%	25	721	-96.296%
2026-03-03	2.0000	2.0000	2.0000	2.0000	-35.484%	20	696	-94.500%
2026-02-27	3.1700	3.2500	3.1000	3.1000	-17.333%	23	696	-96.452%
2026-02-25	3.7500	3.7500	3.7500	3.7500	-1.316%	7	709	-97.067%
2026-02-24	3.8000	3.8000	3.8000	3.8000	-15.556%	1	709	-97.105%
2026-02-19	4.5000	4.5000	4.5000	4.5000	-4.255%	2	709	-97.556%
2026-02-17	4.7000	4.7000	4.7000	4.7000	+5.145%	2	709	-97.660%
2026-02-12	4.5000	4.5000	4.4700	4.4700	-12.353%	21	709	-97.539%
2026-02-11	5.0000	5.2000	5.0000	5.1000	+10.870%	24	709	-97.843%
2026-02-09	4.7800	4.7800	4.6000	4.6000	+2.222%	23	707	-97.609%
2026-02-05	4.6000	4.6000	4.5000	4.5000	-5.660%	31	696	-97.556%
2026-02-04	4.7700	4.7700	4.7700	4.7700	-8.269%	2	695	-97.694%
2026-02-03	5.7500	5.7500	5.2000	5.2000	-13.333%	24	695	-97.885%
2026-02-02	6.0000	6.0000	6.0000	6.0000	-8.397%	1	695	-98.167%
2026-01-30	6.9900	6.9900	6.1600	6.5500	0.000%	13	695	-98.321%
2026-01-29	6.5500	6.5500	6.5500	6.5500	-10.274%	1	694	-98.321%
2026-01-28	7.5600	7.5600	7.3000	7.3000	+8.309%	3	695	-98.493%
2026-01-27	7.0000	7.1000	6.7400	6.7400	+15.214%	7	695	-98.368%
2026-01-26	5.8500	5.8500	5.8500	5.8500	-2.500%	20	692	-98.120%
2026-01-23	6.0000	6.0000	6.0000	6.0000	-1.639%	3	692	-98.167%
2026-01-22	6.0000	6.1000	6.0000	6.1000	+16.190%	42	692	-98.197%
2026-01-21	5.2500	5.2500	5.2500	5.2500	+12.420%	10	692	-97.905%
2026-01-12	4.0000	4.6700	4.0000	4.6700	+29.722%	11	702	-97.645%
2026-01-09	3.6000	3.6000	3.6000	3.6000	+28.571%	51	692	-96.944%
2026-01-05	2.8000	2.8000	2.8000	2.8000	+37.255%	3	691	-96.071%
2025-12-31	1.9500	2.0400	1.9500	2.0400	+13.333%	4	695	-94.608%
2025-12-30	1.8000	1.8000	1.8000	1.8000	-6.250%	15	695	-93.889%
2025-12-29	1.9600	1.9600	1.9200	1.9200	-4.000%	4	695	-94.271%
2025-12-17	2.1500	2.1500	2.0000	2.0000	-11.111%	4	695	-94.500%
2025-12-12	2.2500	2.2500	2.2500	2.2500	-5.462%	1	699	-95.111%
2025-12-11	2.3000	2.3800	2.3000	2.3800	-18.213%	30	699	-95.378%
2025-12-03	2.9600	2.9600	2.9100	2.9100	-15.160%	3	685	-96.220%
2025-11-24	3.4300	3.4300	3.4300	3.4300	+22.500%	20	685	-96.793%
2025-11-21	2.8000	2.8000	2.8000	2.8000	-8.197%	20	690	-96.071%
2025-11-20	3.1000	3.1000	3.0500	3.0500	-6.154%	6	710	-96.393%
2025-11-19	3.2000	3.2500	3.2000	3.2500	-4.412%	3	705	-96.615%
2025-11-18	3.4000	3.4000	3.4000	3.4000	-10.526%	10	704	-96.765%
2025-11-14	3.7800	3.8000	3.7800	3.8000	+2.703%	24	701	-97.105%
2025-11-13	3.7000	3.7000	3.7000	3.7000	-9.091%	13	706	-97.027%
2025-11-12	4.1000	4.1000	4.0200	4.0700	-5.349%	6	704	-97.297%
2025-11-07	4.1800	4.3000	4.1800	4.3000	-3.371%	37	704	-97.442%
2025-11-04	5.0000	5.0000	4.4500	4.4500	-17.593%	201	688	-97.528%
2025-10-31	5.4000	5.4000	5.4000	5.4000	-11.475%	2	533	-97.963%
2025-10-29	6.1000	6.1000	6.1000	6.1000	+17.308%	6	532	-98.197%
2025-10-27	5.2000	5.2000	5.2000	5.2000	0.000%	110	535	-97.885%
2025-10-21	5.2000	5.2000	5.2000	5.2000	+25.301%	1	535	-97.885%
2025-10-17	4.1500	4.1500	4.1500	4.1500	-3.935%	1	535	-97.349%
2025-10-16	4.3200	4.3200	4.3200	4.3200	+2.857%	1	536	-97.454%
2025-10-15	4.2000	4.2000	4.2000	4.2000	+9.375%	4	537	-97.381%
2025-10-14	3.8400	3.8400	3.8400	3.8400	-14.667%	1	537	-97.135%
2025-10-13	4.5000	4.5000	4.5000	4.5000	+15.385%	10	538	-97.556%
2025-10-10	4.7700	4.7700	3.7000	3.9000	-25.144%	124	538	-97.179%
2025-10-09	5.2100	5.2100	5.2100	5.2100	+10.851%	1	534	-97.889%
2025-10-08	4.7000	4.8000	4.7000	4.7000	-2.083%	26	534	-97.660%
2025-10-06	4.7500	4.8000	4.7500	4.8000	-3.030%	7	523	-97.708%
2025-10-03	5.0000	5.0000	4.9500	4.9500	-1.000%	2	523	-97.778%
2025-10-02	5.0000	5.0000	5.0000	5.0000	+6.838%	4	521	-97.800%
2025-10-01	4.6800	4.6800	4.6800	4.6800	-2.092%	1	517	-97.650%
2025-09-30	5.1000	5.1000	4.7800	4.7800	+24.804%	4	516	-97.699%
2025-09-26	3.7000	3.8300	3.7000	3.8300	-9.882%	11	517	-97.128%
2025-09-25	4.2500	4.2500	4.2500	4.2500	+7.595%	10	517	-97.412%
2025-09-24	4.0000	4.1000	3.9500	3.9500	+5.898%	85	507	-97.215%
2025-09-23	3.7300	3.7300	3.7300	3.7300	-7.901%	5	482	-97.051%
2025-09-22	4.0500	4.0500	4.0500	4.0500	-3.571%	1	482	-97.284%
2025-09-19	4.2000	4.2000	4.2000	4.2000	+2.439%	39	482	-97.381%
2025-09-18	4.0000	4.3000	4.0000	4.1000	-8.889%	11	482	-97.317%
2025-09-15	3.6800	4.5000	3.6800	4.5000	+28.571%	118	482	-97.556%
2025-09-12	3.5000	3.5000	3.5000	3.5000	+33.080%	4	481	-96.857%
2025-09-09	2.6300	2.6300	2.6300	2.6300	+15.859%	31	481	-95.817%
2025-09-05	2.2600	2.2700	2.2600	2.2700	+6.573%	25	480	-95.154%
2025-08-26	2.2400	2.2400	2.1300	2.1300	-20.522%	84	464	-94.836%
2025-08-22	2.6600	2.6800	2.6600	2.6800	+9.836%	50	383	-95.896%
2025-08-21	2.4400	2.4400	2.4400	2.4400	-18.667%	50	350	-95.492%
2025-08-15	2.9600	3.0000	2.9600	3.0000	+4.167%	3	350	-96.333%
2025-08-13	2.8800	2.8800	2.8800	2.8800	+33.333%	1	350	-96.181%
2025-08-01	2.1200	2.1600	2.1200	2.1600	-14.286%	4	350	-94.907%
2025-07-31	2.5000	2.5200	2.5000	2.5200	-20.000%	7	350	-95.635%
2025-07-24	3.1500	3.1500	3.1500	3.1500	-10.000%	2	354	-96.508%
2025-07-23	3.5500	3.5500	3.5000	3.5000	+4.478%	2	354	-96.857%
2025-07-22	3.3500	3.3500	3.3500	3.3500	-5.899%	98	352	-96.716%
2025-07-21	3.5500	3.7000	3.5500	3.5600	+0.282%	24	289	-96.910%
2025-07-17	3.4000	3.5500	3.4000	3.5500	+10.938%	6	287	-96.901%
2025-07-16	2.8900	3.2000	2.8900	3.2000	-3.030%	28	282	-96.563%
2025-07-15	2.5500	3.3000	2.5500	3.3000	+44.737%	61	271	-96.667%
2025-07-11	2.3500	2.3500	2.2800	2.2800	+9.615%	12	223	-95.175%
2025-07-02	2.0800	2.0800	2.0800	2.0800	0.000%	11	221	-94.712%
2025-06-26	2.0800	2.1200	2.0700	2.0800	-7.143%	4	211	-94.712%
2025-06-17	2.2400	2.2400	2.2400	2.2400	-2.609%	2	210	-95.089%
2025-06-16	2.3000	2.3000	2.3000	2.3000	+57.534%	4	208	-95.217%
2025-06-04	1.4600	1.4600	1.4600	1.4600	-23.158%	2	214	-92.466%
2025-05-27	1.9000	1.9000	1.9000	1.9000	+15.152%	40	214	-94.211%
2025-05-23	1.6500	1.6500	1.6500	1.6500	0.000%	2	174	-93.333%
2025-05-15	1.6500	1.6500	1.6500	1.6500	-13.613%	2	174	-93.333%
2025-05-13	1.8900	1.9100	1.8900	1.9100	+6.111%	7	172	-94.241%
2025-05-08	1.8000	1.8000	1.8000	1.8000	-8.163%	5	170	-93.889%
2025-05-06	1.9500	1.9600	1.9500	1.9600	+5.946%	2	165	-94.388%
2025-05-05	1.8500	1.8500	1.8500	1.8500	+8.824%	5	165	-94.054%
2025-04-25	1.7000	1.7000	1.7000	1.7000	+6.250%	40	170	-93.529%
2025-04-23	1.6000	1.6000	1.6000	1.6000	-20.792%	10	170	-93.125%
2025-04-09	1.8500	2.0200	1.8500	2.0200	-1.942%	23	160	-94.554%
2025-04-07	2.1900	2.1900	2.0600	2.0600	-6.364%	2	141	-94.660%
2025-04-04	2.4500	2.4500	2.2000	2.2000	-20.578%	44	142	-95.000%
2025-04-03	2.8200	2.8200	2.7700	2.7700	-20.857%	4	148	-96.029%
2025-03-27	3.5000	3.5000	3.5000	3.5000	+2.941%	2	152	-96.857%
2025-03-24	3.4000	3.4000	3.4000	3.4000	-13.924%	3	150	-96.765%
2025-03-20	3.9500	3.9500	3.9500	3.9500	-4.358%	1	153	-97.215%
2025-03-19	4.0500	4.1300	4.0500	4.1300	-12.128%	3	153	-97.337%
2025-03-17	4.7000	4.7000	4.7000	4.7000	+13.253%	1	151	-97.660%
2025-03-14	4.1500	4.1500	4.1500	4.1500	+3.750%	2	151	-97.349%
2025-03-13	4.0500	4.0500	4.0000	4.0000	-22.027%	8	143	-97.250%
2025-03-10	5.1300	5.1300	5.1300	5.1300	-11.552%	1	143	-97.856%
2025-03-07	5.5000	5.8000	5.5000	5.8000	+27.473%	4	143	-98.103%
2025-03-05	4.5500	4.5500	4.5500	4.5500	+9.113%	1	144	-97.582%
2025-02-28	4.1700	4.1700	4.1700	4.1700	-10.323%	4	145	-97.362%
2025-02-25	4.6500	4.6500	4.6500	4.6500	+8.645%	1	144	-97.634%
2025-02-24	4.3000	4.3000	4.2500	4.2800	-28.667%	5	144	-97.430%
2025-02-21	6.0000	6.0000	6.0000	6.0000	+21.457%	2	139	-98.167%
2025-02-20	5.0500	5.9000	4.9100	4.9400	+25.063%	39	138	-97.773%
2025-02-19	3.9500	3.9500	3.9500	3.9500	-7.059%	2	104	-97.215%
2025-02-18	4.2500	4.2500	4.2500	4.2500	-12.371%	6	102	-97.412%
2025-02-14	5.2500	5.2500	4.8100	4.8500	+38.571%	42	98	-97.732%
2025-02-13	3.5000	3.5000	3.5000	3.5000	+7.692%	4	94	-96.857%
2025-02-12	3.1000	3.2600	3.1000	3.2500	0.000%	6	94	-96.615%
2025-02-07	3.2500	3.2500	3.2500	3.2500	+6.557%	4	90	-96.615%
2025-02-06	3.0000	3.0500	3.0000	3.0500	+2.349%	2	92	-96.393%
2025-02-04	3.0000	3.0000	2.9800	2.9800	+15.953%	20	91	-96.309%
2025-01-31	2.5700	2.5700	2.5700	2.5700	+11.739%	14	89	-95.720%
2025-01-24	2.3000	2.3000	2.3000	2.3000	-17.563%	20	82	-95.217%
2025-01-17	3.0000	3.0500	2.7500	2.7900	+3.333%	44	66	-96.057%
2025-01-15	2.8400	2.8400	2.6800	2.7000	+10.204%	15	66	-95.926%
2025-01-10	2.4700	2.4700	2.4500	2.4500	-9.259%	14	62	-95.510%
2025-01-08	2.7000	2.7000	2.6800	2.7000	-7.850%	7	71	-95.926%
2025-01-06	2.9300	2.9300	2.9300	2.9300	-34.452%	1	71	-96.246%
2024-12-11	4.4700	4.4700	4.4700	4.4700	-9.697%	1	70	-97.539%
2024-12-10	4.9500	4.9500	4.9500	4.9500	-19.512%	2	70	-97.778%
2024-12-09	6.1500	6.1500	6.1500	6.1500	+73.239%	1	70	-98.211%
2024-12-04	3.5500	3.5500	3.5500	3.5500	0.000%	1	70	-96.901%
2024-11-22	3.5500	3.5500	3.5500	3.5500	-7.792%	2	70	-96.901%
2024-11-18	3.8500	3.8500	3.8500	3.8500	-1.786%	3	69	-97.143%
2024-11-14	3.9200	3.9200	3.9200	3.9200	-25.333%	5	66	-97.194%
2024-11-06	5.2500	5.2500	5.2500	5.2500	-11.017%	10	64	-97.905%
2024-11-04	5.9000	5.9000	5.9000	5.9000	+20.408%	2	64	-98.136%
2024-10-21	4.9000	4.9000	4.9000	4.9000	-2.000%	2	64	-97.755%
2024-10-18	5.1000	5.1000	5.0000	5.0000	+10.375%	12	62	-97.800%
2024-10-17	4.7000	4.7000	4.5300	4.5300	-11.176%	13	56	-97.572%
2024-10-16	5.1000	5.1000	5.1000	5.1000	-0.971%	4	45	-97.843%
2024-10-15	5.3500	5.4000	5.1000	5.1500	-25.362%	12	41	-97.864%
2024-10-08	6.9000	6.9000	6.9000	6.9000	-22.472%	3	30	-98.406%
2024-10-07	8.0000	8.9000	8.0000	8.9000	-8.718%	4	27	-98.764%
2024-10-04	9.5700	9.7500	9.5000	9.7500	+3.723%	8	24	-98.872%
2024-10-03	9.4000	9.4000	9.4000	9.4000	-19.658%	7	21	-98.830%
2024-10-02	12.5000	12.5000	11.7000	11.7000	0.000%	21	21	-99.060%

.dark-mode .VXTM8P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VXTM8P{ color: #333333; background-color: white; border: 2px solid #333333; }BILI20270115C40BILI Jan 15 2027 40.00 Call (BILI270115C00040000)option OPRA

BILI20270115C40
BILI Jan 15 2027 40.00 Call (BILI270115C00040000)
option OPRA