Dark

BILI20270115C45
BILI Jan 15 2027 45.00 Call (BILI270115C00045000)
option OPRA

Inactive

Aug 27, 2026

0.0300-25.000%(-0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.0300	0.0300	0.0300	0.0300	-25.000%	6	915	0.000%
2026-08-26	0.0400	0.0400	0.0400	0.0400	-20.000%	11	921	-25.000%
2026-08-25	0.0500	0.0500	0.0500	0.0500	0.000%	1	919	-40.000%
2026-08-24	0.0500	0.0500	0.0500	0.0500	-66.667%	2	920	-40.000%
2026-08-10	0.1500	0.1500	0.1500	0.1500	-21.053%	19	920	-80.000%
2026-08-03	0.1900	0.1900	0.1900	0.1900	-9.524%	1	901	-84.211%
2026-07-20	0.2100	0.2100	0.2100	0.2100	0.000%	2	901	-85.714%
2026-07-08	0.2100	0.2100	0.2100	0.2100	-27.586%	5	902	-85.714%
2026-06-29	0.2900	0.2900	0.2900	0.2900	+81.250%	1	902	-89.655%
2026-06-22	0.1600	0.1600	0.1600	0.1600	-27.273%	2	901	-81.250%
2026-06-18	0.2200	0.2200	0.2200	0.2200	0.000%	10	901	-86.364%
2026-06-17	0.2200	0.2200	0.2200	0.2200	-42.105%	1	901	-86.364%
2026-06-02	0.3800	0.3800	0.3800	0.3800	+8.571%	8	902	-92.105%
2026-06-01	0.3300	0.3500	0.3300	0.3500	+20.690%	6	899	-91.429%
2026-05-27	0.2600	0.2900	0.2600	0.2900	0.000%	18	902	-89.655%
2026-05-22	0.2900	0.2900	0.2900	0.2900	-3.333%	2	900	-89.655%
2026-05-20	0.3000	0.3000	0.3000	0.3000	-57.143%	1	900	-90.000%
2026-05-13	0.7000	0.7000	0.7000	0.7000	0.000%	3	901	-95.714%
2026-05-08	0.7000	0.7000	0.7000	0.7000	+7.692%	1	901	-95.714%
2026-05-06	0.6500	0.6500	0.6500	0.6500	-8.451%	1	900	-95.385%
2026-04-24	0.6900	0.7100	0.6900	0.7100	-26.042%	2	900	-95.775%
2026-04-21	0.9600	0.9600	0.9600	0.9600	-10.280%	4	901	-96.875%
2026-04-13	1.0700	1.0700	1.0700	1.0700	+7.000%	1	901	-97.196%
2026-04-06	1.0000	1.0000	1.0000	1.0000	0.000%	2	900	-97.000%
2026-03-27	1.0000	1.0000	1.0000	1.0000	-18.699%	1	902	-97.000%
2026-03-25	1.2700	1.2700	1.2300	1.2300	-48.319%	4	902	-97.561%
2026-03-10	2.3800	2.3800	2.3800	2.3800	+58.667%	2	906	-98.739%
2026-03-06	1.5000	1.5000	1.4700	1.5000	0.000%	3	908	-98.000%
2026-03-05	1.6500	1.6500	1.5000	1.5000	-23.077%	2	910	-98.000%
2026-03-03	1.9000	1.9500	1.9000	1.9500	-8.879%	3	908	-98.462%
2026-03-02	2.2000	2.2000	2.1400	2.1400	-13.008%	6	908	-98.598%
2026-02-26	2.4600	2.4600	2.4600	2.4600	-18.000%	5	910	-98.780%
2026-02-25	3.0000	3.0000	3.0000	3.0000	+3.093%	1	916	-99.000%
2026-02-24	2.9100	2.9100	2.9100	2.9100	-21.351%	2	916	-98.969%
2026-02-18	3.7000	3.7000	3.7000	3.7000	+5.714%	21	916	-99.189%
2026-02-13	3.5000	3.5000	3.5000	3.5000	0.000%	1	899	-99.143%
2026-02-12	4.2000	4.2000	3.5000	3.5000	-7.895%	10	899	-99.143%
2026-02-10	3.8000	3.8000	3.8000	3.8000	0.000%	1	896	-99.211%
2026-02-06	4.0500	4.0500	3.8000	3.8000	-3.797%	9	896	-99.211%
2026-02-03	4.0500	4.0500	3.9500	3.9500	-18.557%	59	896	-99.241%
2026-02-02	4.8500	4.8500	4.8500	4.8500	-16.090%	2	838	-99.381%
2026-01-29	5.2000	5.7800	5.2000	5.7800	+4.710%	2	836	-99.481%
2026-01-27	5.5500	5.5500	5.5200	5.5200	+11.515%	4	837	-99.457%
2026-01-23	5.0000	5.0000	4.9500	4.9500	+14.849%	2	836	-99.394%
2026-01-21	4.4200	4.4200	4.3100	4.3100	+10.230%	101	836	-99.304%
2026-01-20	3.9500	3.9700	3.9100	3.9100	-15.914%	9	835	-99.233%
2026-01-16	4.6500	4.6500	4.6500	4.6500	+16.250%	1	833	-99.355%
2026-01-13	4.4100	4.4100	4.0000	4.0000	+23.077%	2	833	-99.250%
2026-01-12	3.1000	3.2500	3.1000	3.2500	+25.000%	2	833	-99.077%
2026-01-09	2.6100	2.6100	2.6000	2.6000	+6.122%	2	831	-98.846%
2026-01-08	2.4500	2.4500	2.4500	2.4500	+68.966%	1	831	-98.776%
2025-12-30	1.4700	1.4700	1.4200	1.4500	-2.027%	4	831	-97.931%
2025-12-29	1.4800	1.4800	1.4800	1.4800	-6.329%	2	831	-97.973%
2025-12-24	1.5500	1.5800	1.5500	1.5800	+0.637%	4	835	-98.101%
2025-12-17	1.6800	1.6800	1.5700	1.5700	-1.875%	8	835	-98.089%
2025-12-16	1.5700	1.6000	1.5700	1.6000	-6.977%	7	841	-98.125%
2025-12-15	1.6700	1.7200	1.6700	1.7200	-7.027%	5	848	-98.256%
2025-12-11	1.8500	1.8500	1.8500	1.8500	-4.639%	3	848	-98.378%
2025-12-10	1.9500	1.9500	1.9000	1.9400	-3.960%	22	851	-98.454%
2025-12-09	2.0200	2.0200	2.0200	2.0200	-6.047%	2	841	-98.515%
2025-12-03	2.1500	2.1500	2.1500	2.1500	-18.561%	1	841	-98.605%
2025-12-01	2.6400	2.6400	2.6400	2.6400	-8.966%	1	841	-98.864%
2025-11-24	2.9000	2.9000	2.9000	2.9000	+16.000%	2	841	-98.966%
2025-11-20	2.5000	2.5000	2.5000	2.5000	-1.961%	1	841	-98.800%
2025-11-19	2.5500	2.5500	2.5500	2.5500	-12.069%	2	841	-98.824%
2025-11-17	2.9100	2.9800	2.9000	2.9000	+1.754%	163	839	-98.966%
2025-11-13	2.6500	2.8500	2.6500	2.8500	-12.577%	102	964	-98.947%
2025-11-12	3.2000	3.2600	3.1500	3.2600	-8.169%	120	964	-99.080%
2025-11-11	3.5500	3.5500	3.5500	3.5500	+4.412%	20	1,083	-99.155%
2025-11-10	3.4000	3.4000	3.4000	3.4000	-13.924%	1	1,083	-99.118%
2025-11-05	3.9500	3.9500	3.9500	3.9500	+2.067%	3	1,084	-99.241%
2025-11-04	3.8700	3.8700	3.8700	3.8700	-14.758%	4	1,084	-99.225%
2025-10-31	4.5400	4.5400	4.5400	4.5400	-16.697%	1	1,086	-99.339%
2025-10-29	4.6800	5.4500	4.6800	5.4500	+9.000%	117	1,086	-99.450%
2025-10-28	5.0000	5.0000	5.0000	5.0000	+17.647%	1	975	-99.400%
2025-10-27	3.7200	4.2500	3.7200	4.2500	+14.865%	6	976	-99.294%
2025-10-16	3.6000	3.7000	3.6000	3.7000	+7.246%	3	976	-99.189%
2025-10-15	3.4500	3.4500	3.4000	3.4500	-5.479%	12	977	-99.130%
2025-10-13	3.5500	3.6500	3.5500	3.6500	-13.095%	3	986	-99.178%
2025-10-09	4.5000	4.5000	4.2000	4.2000	+20.000%	2	985	-99.286%
2025-10-07	3.5400	3.5400	3.5000	3.5000	-11.392%	500	657	-99.143%
2025-10-03	4.0500	4.0500	3.9500	3.9500	-4.819%	3	657	-99.241%
2025-10-02	4.1500	4.1500	4.1500	4.1500	+2.469%	17	658	-99.277%
2025-09-30	4.0500	4.0500	4.0500	4.0500	+16.379%	1	643	-99.259%
2025-09-29	3.5500	3.5500	3.4800	3.4800	+12.258%	120	643	-99.138%
2025-09-26	3.1000	3.1000	3.1000	3.1000	-8.824%	1	546	-99.032%
2025-09-24	3.4000	3.4000	3.4000	3.4000	-4.225%	1	545	-99.118%
2025-09-19	3.5500	3.5500	3.5500	3.5500	-5.333%	2	545	-99.155%
2025-09-17	3.7500	3.7500	3.7500	3.7500	+8.069%	1	545	-99.200%
2025-09-16	3.4700	3.4700	3.4700	3.4700	+6.769%	2	546	-99.135%
2025-09-15	3.0600	3.2500	3.0000	3.2500	+22.180%	274	546	-99.077%
2025-09-12	2.6000	2.7000	2.6000	2.6600	+22.018%	204	299	-98.872%
2025-09-11	2.1800	2.1800	2.1800	2.1800	+19.780%	1	100	-98.624%
2025-09-05	1.8200	1.8200	1.8200	1.8200	+2.247%	5	100	-98.352%
2025-08-26	1.7800	1.7800	1.7800	1.7800	-11.881%	2	100	-98.315%
2025-08-22	1.8900	2.0200	1.8900	2.0200	-17.886%	21	100	-98.515%
2025-08-15	2.4600	2.4600	2.4600	2.4600	+17.143%	2	86	-98.780%
2025-08-14	2.1000	2.1000	2.1000	2.1000	-8.696%	5	86	-98.571%
2025-08-13	2.3000	2.3000	2.3000	2.3000	+13.861%	1	86	-98.696%
2025-08-06	2.0200	2.0200	2.0200	2.0200	+17.442%	1	87	-98.515%
2025-08-01	1.7600	1.7600	1.7200	1.7200	-24.229%	2	87	-98.256%
2025-07-25	2.3500	2.3500	2.2700	2.2700	-10.630%	3	89	-98.678%
2025-07-24	2.5400	2.5400	2.5400	2.5400	-12.414%	1	86	-98.819%
2025-07-23	2.9000	2.9000	2.9000	2.9000	+3.571%	2	87	-98.966%
2025-07-22	2.8000	2.8000	2.8000	2.8000	-9.677%	1	85	-98.929%
2025-07-21	3.1000	3.1000	3.1000	3.1000	+18.321%	18	84	-99.032%
2025-07-16	2.6200	2.6200	2.6200	2.6200	+0.769%	1	84	-98.855%
2025-07-15	2.5700	2.6000	2.5700	2.6000	+24.402%	77	83	-98.846%
2025-07-14	2.1000	2.1000	2.0900	2.0900	+9.424%	2	116	-98.565%
2025-07-11	1.9100	1.9100	1.9100	1.9100	-14.350%	1	114	-98.429%
2025-07-08	2.2300	2.2300	2.2300	2.2300	+11.500%	5	115	-98.655%
2025-07-07	2.0000	2.0000	2.0000	2.0000	+20.482%	1	118	-98.500%
2025-07-02	1.6600	1.6600	1.6600	1.6600	-7.778%	1	118	-98.193%
2025-07-01	1.7800	1.8000	1.7800	1.8000	+5.882%	2	117	-98.333%
2025-06-26	1.7000	1.7000	1.7000	1.7000	0.000%	1	117	-98.235%
2025-06-25	1.7000	1.7000	1.7000	1.7000	+7.595%	2	117	-98.235%
2025-06-24	1.5800	1.5800	1.5800	1.5800	+37.391%	1	115	-98.101%
2025-06-03	1.1500	1.1500	1.1500	1.1500	0.000%	18	115	-97.391%
2025-06-02	1.1500	1.1500	1.1500	1.1500	-16.058%	130	115	-97.391%
2025-05-23	1.3700	1.3700	1.3700	1.3700	-0.725%	12	232	-97.810%
2025-05-14	1.4000	1.4000	1.3800	1.3800	-21.591%	5	232	-97.826%
2025-05-13	1.7600	1.7600	1.7600	1.7600	+25.714%	100	227	-98.295%
2025-05-09	1.4000	1.4000	1.4000	1.4000	-0.709%	2	127	-97.857%
2025-04-15	1.4100	1.4100	1.4100	1.4100	-15.060%	18	126	-97.872%
2025-04-11	1.6600	1.6600	1.6600	1.6600	-2.353%	60	108	-98.193%
2025-04-08	1.7000	1.7000	1.7000	1.7000	-19.048%	1	78	-98.235%
2025-04-04	1.8000	2.1000	1.8000	2.1000	-11.392%	6	77	-98.571%
2025-04-01	2.3700	2.3700	2.3700	2.3700	-4.435%	1	74	-98.734%
2025-03-31	2.4800	2.4800	2.4800	2.4800	-3.502%	3	73	-98.790%
2025-03-28	2.5700	2.5700	2.5700	2.5700	-7.554%	2	70	-98.833%
2025-03-24	2.7800	2.7800	2.7800	2.7800	-7.333%	2	69	-98.921%
2025-03-21	3.0000	3.0000	3.0000	3.0000	-13.545%	4	67	-99.000%
2025-03-20	3.4700	3.4700	3.4700	3.4700	-2.254%	1	65	-99.135%
2025-03-13	3.4700	3.5500	3.4700	3.5500	-4.054%	3	64	-99.155%
2025-03-12	3.7700	3.7700	3.6500	3.7000	-10.194%	10	64	-99.189%
2025-03-10	4.1000	4.1200	4.1000	4.1200	+8.421%	4	65	-99.272%
2025-03-04	3.8000	3.8000	3.8000	3.8000	+15.152%	1	65	-99.211%
2025-03-03	3.6000	3.6000	3.3000	3.3000	-8.333%	3	65	-99.091%
2025-02-28	3.6000	3.6000	3.6000	3.6000	-13.253%	4	64	-99.167%
2025-02-25	4.1500	4.1500	4.1500	4.1500	-33.065%	2	62	-99.277%
2025-02-21	5.4000	6.2000	5.4000	6.2000	+40.909%	6	62	-99.516%
2025-02-20	5.4500	5.4500	4.4000	4.4000	+18.598%	3	62	-99.318%
2025-02-18	3.7100	3.7100	3.7100	3.7100	-8.395%	10	61	-99.191%
2025-02-14	4.0500	4.0500	4.0000	4.0500	+57.588%	8	68	-99.259%
2025-02-06	2.5700	2.5700	2.5700	2.5700	+22.381%	10	68	-98.833%
2025-01-24	2.2000	2.2000	2.1000	2.1000	+7.143%	4	58	-98.571%
2025-01-23	1.9600	1.9600	1.9600	1.9600	-14.783%	3	56	-98.469%
2025-01-21	2.3000	2.3000	2.3000	2.3000	+6.977%	6	60	-98.696%
2025-01-10	2.1500	2.1500	2.1500	2.1500	-18.251%	40	60	-98.605%
2025-01-07	2.6300	2.6300	2.6300	2.6300	-13.770%	20	40	-98.859%
2024-12-30	3.0500	3.0500	3.0500	3.0500	-11.594%	1	27	-99.016%
2024-12-26	3.4500	3.4500	3.4500	3.4500	+3.293%	6	26	-99.130%
2024-12-24	3.3500	3.3500	3.3400	3.3400	-0.595%	4	30	-99.102%
2024-12-23	3.3500	3.3600	3.3500	3.3600	-24.153%	4	30	-99.107%
2024-12-10	4.3000	4.4300	4.3000	4.4300	+36.308%	3	33	-99.323%
2024-11-18	3.8200	3.8200	3.2500	3.2500	-35.000%	18	33	-99.077%
2024-10-28	5.0000	5.0000	5.0000	5.0000	+6.383%	1	25	-99.400%
2024-10-25	4.7000	4.7000	4.7000	4.7000	+8.046%	12	24	-99.362%
2024-10-21	4.3500	4.3500	4.3500	4.3500	-7.447%	2	18	-99.310%
2024-10-18	4.9000	4.9000	4.7000	4.7000	+14.634%	4	16	-99.362%
2024-10-17	4.1000	4.1000	4.1000	4.1000	-8.889%	6	14	-99.268%
2024-10-16	4.5000	4.5000	4.5000	4.5000	-2.174%	1	9	-99.333%
2024-10-15	4.6000	4.6000	4.6000	4.6000	-20.690%	1	9	-99.348%
2024-10-11	5.8000	5.8000	5.8000	5.8000	-30.539%	20	9	-99.483%
2024-10-07	8.3800	8.3900	8.3500	8.3500	-4.023%	10	10	-99.641%
2024-10-04	8.5000	8.7500	8.5000	8.7000	0.000%	8	4	-99.655%

.dark-mode .GXKs69{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GXKs69{ color: #333333; background-color: white; border: 2px solid #333333; }BILI20270115C45BILI Jan 15 2027 45.00 Call (BILI270115C00045000)option OPRA

BILI20270115C45
BILI Jan 15 2027 45.00 Call (BILI270115C00045000)
option OPRA