Dark

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

Inactive

Jul 20, 2026

0.21000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.2100	0.2100	0.2100	0.2100	0.000%	2	901	0.000%
2026-07-08	0.2100	0.2100	0.2100	0.2100	-27.586%	5	902	0.000%
2026-06-29	0.2900	0.2900	0.2900	0.2900	+81.250%	1	902	-27.586%
2026-06-22	0.1600	0.1600	0.1600	0.1600	-27.273%	2	901	+31.250%
2026-06-18	0.2200	0.2200	0.2200	0.2200	0.000%	10	901	-4.545%
2026-06-17	0.2200	0.2200	0.2200	0.2200	-42.105%	1	901	-4.545%
2026-06-02	0.3800	0.3800	0.3800	0.3800	+8.571%	8	902	-44.737%
2026-06-01	0.3300	0.3500	0.3300	0.3500	+20.690%	6	899	-40.000%
2026-05-27	0.2600	0.2900	0.2600	0.2900	0.000%	18	902	-27.586%
2026-05-22	0.2900	0.2900	0.2900	0.2900	-3.333%	2	900	-27.586%
2026-05-20	0.3000	0.3000	0.3000	0.3000	-57.143%	1	900	-30.000%
2026-05-13	0.7000	0.7000	0.7000	0.7000	0.000%	3	901	-70.000%
2026-05-08	0.7000	0.7000	0.7000	0.7000	+7.692%	1	901	-70.000%
2026-05-06	0.6500	0.6500	0.6500	0.6500	-8.451%	1	900	-67.692%
2026-04-24	0.6900	0.7100	0.6900	0.7100	-26.042%	2	900	-70.423%
2026-04-21	0.9600	0.9600	0.9600	0.9600	-10.280%	4	901	-78.125%
2026-04-13	1.0700	1.0700	1.0700	1.0700	+7.000%	1	901	-80.374%
2026-04-06	1.0000	1.0000	1.0000	1.0000	0.000%	2	900	-79.000%
2026-03-27	1.0000	1.0000	1.0000	1.0000	-18.699%	1	902	-79.000%
2026-03-25	1.2700	1.2700	1.2300	1.2300	-48.319%	4	902	-82.927%
2026-03-10	2.3800	2.3800	2.3800	2.3800	+58.667%	2	906	-91.176%
2026-03-06	1.5000	1.5000	1.4700	1.5000	0.000%	3	908	-86.000%
2026-03-05	1.6500	1.6500	1.5000	1.5000	-23.077%	2	910	-86.000%
2026-03-03	1.9000	1.9500	1.9000	1.9500	-8.879%	3	908	-89.231%
2026-03-02	2.2000	2.2000	2.1400	2.1400	-13.008%	6	908	-90.187%
2026-02-26	2.4600	2.4600	2.4600	2.4600	-18.000%	5	910	-91.463%
2026-02-25	3.0000	3.0000	3.0000	3.0000	+3.093%	1	916	-93.000%
2026-02-24	2.9100	2.9100	2.9100	2.9100	-21.351%	2	916	-92.784%
2026-02-18	3.7000	3.7000	3.7000	3.7000	+5.714%	21	916	-94.324%
2026-02-13	3.5000	3.5000	3.5000	3.5000	0.000%	1	899	-94.000%
2026-02-12	4.2000	4.2000	3.5000	3.5000	-7.895%	10	899	-94.000%
2026-02-10	3.8000	3.8000	3.8000	3.8000	0.000%	1	896	-94.474%
2026-02-06	4.0500	4.0500	3.8000	3.8000	-3.797%	9	896	-94.474%
2026-02-03	4.0500	4.0500	3.9500	3.9500	-18.557%	59	896	-94.684%
2026-02-02	4.8500	4.8500	4.8500	4.8500	-16.090%	2	838	-95.670%
2026-01-29	5.2000	5.7800	5.2000	5.7800	+4.710%	2	836	-96.367%
2026-01-27	5.5500	5.5500	5.5200	5.5200	+11.515%	4	837	-96.196%
2026-01-23	5.0000	5.0000	4.9500	4.9500	+14.849%	2	836	-95.758%
2026-01-21	4.4200	4.4200	4.3100	4.3100	+10.230%	101	836	-95.128%
2026-01-20	3.9500	3.9700	3.9100	3.9100	-15.914%	9	835	-94.629%
2026-01-16	4.6500	4.6500	4.6500	4.6500	+16.250%	1	833	-95.484%
2026-01-13	4.4100	4.4100	4.0000	4.0000	+23.077%	2	833	-94.750%
2026-01-12	3.1000	3.2500	3.1000	3.2500	+25.000%	2	833	-93.538%
2026-01-09	2.6100	2.6100	2.6000	2.6000	+6.122%	2	831	-91.923%
2026-01-08	2.4500	2.4500	2.4500	2.4500	+68.966%	1	831	-91.429%
2025-12-30	1.4700	1.4700	1.4200	1.4500	-2.027%	4	831	-85.517%
2025-12-29	1.4800	1.4800	1.4800	1.4800	-6.329%	2	831	-85.811%
2025-12-24	1.5500	1.5800	1.5500	1.5800	+0.637%	4	835	-86.709%
2025-12-17	1.6800	1.6800	1.5700	1.5700	-1.875%	8	835	-86.624%
2025-12-16	1.5700	1.6000	1.5700	1.6000	-6.977%	7	841	-86.875%
2025-12-15	1.6700	1.7200	1.6700	1.7200	-7.027%	5	848	-87.791%
2025-12-11	1.8500	1.8500	1.8500	1.8500	-4.639%	3	848	-88.649%
2025-12-10	1.9500	1.9500	1.9000	1.9400	-3.960%	22	851	-89.175%
2025-12-09	2.0200	2.0200	2.0200	2.0200	-6.047%	2	841	-89.604%
2025-12-03	2.1500	2.1500	2.1500	2.1500	-18.561%	1	841	-90.233%
2025-12-01	2.6400	2.6400	2.6400	2.6400	-8.966%	1	841	-92.045%
2025-11-24	2.9000	2.9000	2.9000	2.9000	+16.000%	2	841	-92.759%
2025-11-20	2.5000	2.5000	2.5000	2.5000	-1.961%	1	841	-91.600%
2025-11-19	2.5500	2.5500	2.5500	2.5500	-12.069%	2	841	-91.765%
2025-11-17	2.9100	2.9800	2.9000	2.9000	+1.754%	163	839	-92.759%
2025-11-13	2.6500	2.8500	2.6500	2.8500	-12.577%	102	964	-92.632%
2025-11-12	3.2000	3.2600	3.1500	3.2600	-8.169%	120	964	-93.558%
2025-11-11	3.5500	3.5500	3.5500	3.5500	+4.412%	20	1,083	-94.085%
2025-11-10	3.4000	3.4000	3.4000	3.4000	-13.924%	1	1,083	-93.824%
2025-11-05	3.9500	3.9500	3.9500	3.9500	+2.067%	3	1,084	-94.684%
2025-11-04	3.8700	3.8700	3.8700	3.8700	-14.758%	4	1,084	-94.574%
2025-10-31	4.5400	4.5400	4.5400	4.5400	-16.697%	1	1,086	-95.374%
2025-10-29	4.6800	5.4500	4.6800	5.4500	+9.000%	117	1,086	-96.147%
2025-10-28	5.0000	5.0000	5.0000	5.0000	+17.647%	1	975	-95.800%
2025-10-27	3.7200	4.2500	3.7200	4.2500	+14.865%	6	976	-95.059%
2025-10-16	3.6000	3.7000	3.6000	3.7000	+7.246%	3	976	-94.324%
2025-10-15	3.4500	3.4500	3.4000	3.4500	-5.479%	12	977	-93.913%
2025-10-13	3.5500	3.6500	3.5500	3.6500	-13.095%	3	986	-94.247%
2025-10-09	4.5000	4.5000	4.2000	4.2000	+20.000%	2	985	-95.000%
2025-10-07	3.5400	3.5400	3.5000	3.5000	-11.392%	500	657	-94.000%
2025-10-03	4.0500	4.0500	3.9500	3.9500	-4.819%	3	657	-94.684%
2025-10-02	4.1500	4.1500	4.1500	4.1500	+2.469%	17	658	-94.940%
2025-09-30	4.0500	4.0500	4.0500	4.0500	+16.379%	1	643	-94.815%
2025-09-29	3.5500	3.5500	3.4800	3.4800	+12.258%	120	643	-93.966%
2025-09-26	3.1000	3.1000	3.1000	3.1000	-8.824%	1	546	-93.226%
2025-09-24	3.4000	3.4000	3.4000	3.4000	-4.225%	1	545	-93.824%
2025-09-19	3.5500	3.5500	3.5500	3.5500	-5.333%	2	545	-94.085%
2025-09-17	3.7500	3.7500	3.7500	3.7500	+8.069%	1	545	-94.400%
2025-09-16	3.4700	3.4700	3.4700	3.4700	+6.769%	2	546	-93.948%
2025-09-15	3.0600	3.2500	3.0000	3.2500	+22.180%	274	546	-93.538%
2025-09-12	2.6000	2.7000	2.6000	2.6600	+22.018%	204	299	-92.105%
2025-09-11	2.1800	2.1800	2.1800	2.1800	+19.780%	1	100	-90.367%
2025-09-05	1.8200	1.8200	1.8200	1.8200	+2.247%	5	100	-88.462%
2025-08-26	1.7800	1.7800	1.7800	1.7800	-11.881%	2	100	-88.202%
2025-08-22	1.8900	2.0200	1.8900	2.0200	-17.886%	21	100	-89.604%
2025-08-15	2.4600	2.4600	2.4600	2.4600	+17.143%	2	86	-91.463%
2025-08-14	2.1000	2.1000	2.1000	2.1000	-8.696%	5	86	-90.000%
2025-08-13	2.3000	2.3000	2.3000	2.3000	+13.861%	1	86	-90.870%
2025-08-06	2.0200	2.0200	2.0200	2.0200	+17.442%	1	87	-89.604%
2025-08-01	1.7600	1.7600	1.7200	1.7200	-24.229%	2	87	-87.791%
2025-07-25	2.3500	2.3500	2.2700	2.2700	-10.630%	3	89	-90.749%
2025-07-24	2.5400	2.5400	2.5400	2.5400	-12.414%	1	86	-91.732%
2025-07-23	2.9000	2.9000	2.9000	2.9000	+3.571%	2	87	-92.759%
2025-07-22	2.8000	2.8000	2.8000	2.8000	-9.677%	1	85	-92.500%
2025-07-21	3.1000	3.1000	3.1000	3.1000	+18.321%	18	84	-93.226%
2025-07-16	2.6200	2.6200	2.6200	2.6200	+0.769%	1	84	-91.985%
2025-07-15	2.5700	2.6000	2.5700	2.6000	+24.402%	77	83	-91.923%
2025-07-14	2.1000	2.1000	2.0900	2.0900	+9.424%	2	116	-89.952%
2025-07-11	1.9100	1.9100	1.9100	1.9100	-14.350%	1	114	-89.005%
2025-07-08	2.2300	2.2300	2.2300	2.2300	+11.500%	5	115	-90.583%
2025-07-07	2.0000	2.0000	2.0000	2.0000	+20.482%	1	118	-89.500%
2025-07-02	1.6600	1.6600	1.6600	1.6600	-7.778%	1	118	-87.349%
2025-07-01	1.7800	1.8000	1.7800	1.8000	+5.882%	2	117	-88.333%
2025-06-26	1.7000	1.7000	1.7000	1.7000	0.000%	1	117	-87.647%
2025-06-25	1.7000	1.7000	1.7000	1.7000	+7.595%	2	117	-87.647%
2025-06-24	1.5800	1.5800	1.5800	1.5800	+37.391%	1	115	-86.709%
2025-06-03	1.1500	1.1500	1.1500	1.1500	0.000%	18	115	-81.739%
2025-06-02	1.1500	1.1500	1.1500	1.1500	-16.058%	130	115	-81.739%
2025-05-23	1.3700	1.3700	1.3700	1.3700	-0.725%	12	232	-84.672%
2025-05-14	1.4000	1.4000	1.3800	1.3800	-21.591%	5	232	-84.783%
2025-05-13	1.7600	1.7600	1.7600	1.7600	+25.714%	100	227	-88.068%
2025-05-09	1.4000	1.4000	1.4000	1.4000	-0.709%	2	127	-85.000%
2025-04-15	1.4100	1.4100	1.4100	1.4100	-15.060%	18	126	-85.106%
2025-04-11	1.6600	1.6600	1.6600	1.6600	-2.353%	60	108	-87.349%
2025-04-08	1.7000	1.7000	1.7000	1.7000	-19.048%	1	78	-87.647%
2025-04-04	1.8000	2.1000	1.8000	2.1000	-11.392%	6	77	-90.000%
2025-04-01	2.3700	2.3700	2.3700	2.3700	-4.435%	1	74	-91.139%
2025-03-31	2.4800	2.4800	2.4800	2.4800	-3.502%	3	73	-91.532%
2025-03-28	2.5700	2.5700	2.5700	2.5700	-7.554%	2	70	-91.829%
2025-03-24	2.7800	2.7800	2.7800	2.7800	-7.333%	2	69	-92.446%
2025-03-21	3.0000	3.0000	3.0000	3.0000	-13.545%	4	67	-93.000%
2025-03-20	3.4700	3.4700	3.4700	3.4700	-2.254%	1	65	-93.948%
2025-03-13	3.4700	3.5500	3.4700	3.5500	-4.054%	3	64	-94.085%
2025-03-12	3.7700	3.7700	3.6500	3.7000	-10.194%	10	64	-94.324%
2025-03-10	4.1000	4.1200	4.1000	4.1200	+8.421%	4	65	-94.903%
2025-03-04	3.8000	3.8000	3.8000	3.8000	+15.152%	1	65	-94.474%
2025-03-03	3.6000	3.6000	3.3000	3.3000	-8.333%	3	65	-93.636%
2025-02-28	3.6000	3.6000	3.6000	3.6000	-13.253%	4	64	-94.167%
2025-02-25	4.1500	4.1500	4.1500	4.1500	-33.065%	2	62	-94.940%
2025-02-21	5.4000	6.2000	5.4000	6.2000	+40.909%	6	62	-96.613%
2025-02-20	5.4500	5.4500	4.4000	4.4000	+18.598%	3	62	-95.227%
2025-02-18	3.7100	3.7100	3.7100	3.7100	-8.395%	10	61	-94.340%
2025-02-14	4.0500	4.0500	4.0000	4.0500	+57.588%	8	68	-94.815%
2025-02-06	2.5700	2.5700	2.5700	2.5700	+22.381%	10	68	-91.829%
2025-01-24	2.2000	2.2000	2.1000	2.1000	+7.143%	4	58	-90.000%
2025-01-23	1.9600	1.9600	1.9600	1.9600	-14.783%	3	56	-89.286%
2025-01-21	2.3000	2.3000	2.3000	2.3000	+6.977%	6	60	-90.870%
2025-01-10	2.1500	2.1500	2.1500	2.1500	-18.251%	40	60	-90.233%
2025-01-07	2.6300	2.6300	2.6300	2.6300	-13.770%	20	40	-92.015%
2024-12-30	3.0500	3.0500	3.0500	3.0500	-11.594%	1	27	-93.115%
2024-12-26	3.4500	3.4500	3.4500	3.4500	+3.293%	6	26	-93.913%
2024-12-24	3.3500	3.3500	3.3400	3.3400	-0.595%	4	30	-93.713%
2024-12-23	3.3500	3.3600	3.3500	3.3600	-24.153%	4	30	-93.750%
2024-12-10	4.3000	4.4300	4.3000	4.4300	+36.308%	3	33	-95.260%
2024-11-18	3.8200	3.8200	3.2500	3.2500	-35.000%	18	33	-93.538%
2024-10-28	5.0000	5.0000	5.0000	5.0000	+6.383%	1	25	-95.800%
2024-10-25	4.7000	4.7000	4.7000	4.7000	+8.046%	12	24	-95.532%
2024-10-21	4.3500	4.3500	4.3500	4.3500	-7.447%	2	18	-95.172%
2024-10-18	4.9000	4.9000	4.7000	4.7000	+14.634%	4	16	-95.532%
2024-10-17	4.1000	4.1000	4.1000	4.1000	-8.889%	6	14	-94.878%
2024-10-16	4.5000	4.5000	4.5000	4.5000	-2.174%	1	9	-95.333%
2024-10-15	4.6000	4.6000	4.6000	4.6000	-20.690%	1	9	-95.435%
2024-10-11	5.8000	5.8000	5.8000	5.8000	-30.539%	20	9	-96.379%
2024-10-07	8.3800	8.3900	8.3500	8.3500	-4.023%	10	10	-97.485%
2024-10-04	8.5000	8.7500	8.5000	8.7000	0.000%	8	4	-97.586%

.dark-mode .M191ps{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M191ps{ 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