Dark

BILI20270115P10
BILI Jan 15 2027 10.00 Put (BILI270115P00010000)
option OPRA

Inactive

Sep 16, 2026

0.1700+41.667%(+0.0500)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.1400	0.1700	0.1400	0.1700	+41.667%	8	327	0.000%
2026-09-10	0.1500	0.1500	0.1200	0.1200	-7.692%	9	324	+41.667%
2026-09-04	0.1700	0.1700	0.1300	0.1300	-13.333%	49	266	+30.769%
2026-09-03	0.1600	0.1600	0.1500	0.1500	-25.000%	11	266	+13.333%
2026-08-13	0.1800	0.2000	0.1800	0.2000	0.000%	5	265	-15.000%
2026-07-30	0.2000	0.2000	0.2000	0.2000	-37.500%	5	266	-15.000%
2026-07-24	0.2400	0.3200	0.2400	0.3200	+3.226%	11	261	-46.875%
2026-07-20	0.2400	0.3100	0.2400	0.3100	+19.231%	2	261	-45.161%
2026-07-15	0.2600	0.2600	0.2600	0.2600	-10.345%	1	260	-34.615%
2026-07-06	0.2900	0.2900	0.2900	0.2900	-21.622%	1	260	-41.379%
2026-06-26	0.3700	0.3700	0.3700	0.3700	-7.500%	2	259	-54.054%
2026-06-25	0.4000	0.4000	0.4000	0.4000	0.000%	1	259	-57.500%
2026-06-23	0.4000	0.4000	0.4000	0.4000	+17.647%	1	258	-57.500%
2026-06-22	0.3400	0.3400	0.3400	0.3400	+3.030%	1	257	-50.000%
2026-06-16	0.3200	0.3300	0.3200	0.3300	+3.125%	7	256	-48.485%
2026-06-12	0.3200	0.3200	0.3200	0.3200	-5.882%	6	249	-46.875%
2026-06-01	0.3400	0.3400	0.3400	0.3400	-15.000%	1	249	-50.000%
2026-05-22	0.4000	0.4000	0.4000	0.4000	+17.647%	1	247	-57.500%
2026-05-21	0.3500	0.4000	0.3400	0.3400	+78.947%	4	243	-50.000%
2026-04-29	0.1900	0.1900	0.1900	0.1900	-26.923%	1	243	-10.526%
2026-04-27	0.2600	0.2600	0.2600	0.2600	+44.444%	15	242	-34.615%
2026-04-17	0.1800	0.1800	0.1800	0.1800	0.000%	2	227	-5.556%
2026-04-15	0.1800	0.1800	0.1800	0.1800	0.000%	5	227	-5.556%
2026-04-08	0.1800	0.1800	0.1800	0.1800	-43.750%	8	222	-5.556%
2026-03-19	0.3200	0.3200	0.3200	0.3200	+18.519%	20	230	-46.875%
2026-03-18	0.2800	0.2800	0.2700	0.2700	+28.571%	22	210	-37.037%
2026-02-27	0.2300	0.2300	0.2000	0.2100	0.000%	73	190	-19.048%
2026-02-26	0.2200	0.2200	0.2100	0.2100	+5.000%	5	198	-19.048%
2026-02-24	0.2100	0.2100	0.2000	0.2000	0.000%	2	203	-15.000%
2026-02-19	0.2100	0.2100	0.1900	0.2000	-4.762%	4	205	-15.000%
2026-02-17	0.2100	0.2100	0.2100	0.2100	-34.375%	1	206	-19.048%
2025-12-12	0.3200	0.3200	0.3200	0.3200	-21.951%	8	206	-46.875%
2025-11-26	0.4100	0.4100	0.4100	0.4100	-8.889%	1	201	-58.537%
2025-11-18	0.4500	0.4500	0.4500	0.4500	+15.385%	1	201	-62.222%
2025-11-14	0.3900	0.3900	0.3900	0.3900	-18.750%	25	200	-56.410%
2025-11-07	0.4800	0.4800	0.4800	0.4800	-12.727%	20	175	-64.583%
2025-10-20	0.5500	0.5500	0.5500	0.5500	+10.000%	2	155	-69.091%
2025-10-16	0.5000	0.5000	0.5000	0.5000	0.000%	2	153	-66.000%
2025-10-15	0.5000	0.5000	0.5000	0.5000	0.000%	2	151	-66.000%
2025-10-14	0.5000	0.5000	0.5000	0.5000	+11.111%	2	149	-66.000%
2025-10-13	0.4500	0.4500	0.4500	0.4500	0.000%	6	147	-62.222%
2025-10-10	0.4200	0.4500	0.4200	0.4500	+12.500%	4	145	-62.222%
2025-10-09	0.4000	0.4000	0.4000	0.4000	-9.091%	2	141	-57.500%
2025-10-08	0.4000	0.4400	0.4000	0.4400	+10.000%	12	139	-61.364%
2025-10-07	0.4000	0.4000	0.4000	0.4000	-2.439%	2	135	-57.500%
2025-10-02	0.4100	0.4100	0.4100	0.4100	-2.381%	30	135	-58.537%
2025-10-01	0.4800	0.4800	0.4200	0.4200	-8.696%	23	139	-59.524%
2025-09-29	0.4600	0.4600	0.4600	0.4600	-8.000%	5	122	-63.043%
2025-09-25	0.5000	0.5000	0.5000	0.5000	0.000%	2	127	-66.000%
2025-09-24	0.5000	0.5000	0.5000	0.5000	0.000%	20	125	-66.000%
2025-09-18	0.5000	0.5000	0.5000	0.5000	+16.279%	2	121	-66.000%
2025-09-17	0.4300	0.4300	0.4300	0.4300	+4.878%	2	119	-60.465%
2025-09-15	0.4500	0.4500	0.4100	0.4100	-21.154%	4	117	-58.537%
2025-09-11	0.4900	0.5200	0.4900	0.5200	+8.333%	4	113	-67.308%
2025-09-09	0.4800	0.4800	0.4800	0.4800	-26.154%	5	109	-64.583%
2025-09-03	0.6500	0.6500	0.6500	0.6500	+18.182%	2	104	-73.846%
2025-08-29	0.5500	0.5500	0.5500	0.5500	-1.786%	2	104	-69.091%
2025-08-28	0.5600	0.5600	0.5600	0.5600	+3.704%	2	104	-69.643%
2025-08-26	0.5400	0.5400	0.5400	0.5400	+3.846%	2	100	-68.519%
2025-08-25	0.5200	0.5200	0.5200	0.5200	0.000%	2	100	-67.308%
2025-08-22	0.5200	0.5200	0.5200	0.5200	+4.000%	1	98	-67.308%
2025-08-18	0.5000	0.5000	0.5000	0.5000	-3.846%	2	98	-66.000%
2025-08-15	0.5200	0.5200	0.5200	0.5200	-33.333%	20	96	-67.308%
2025-07-09	0.7000	0.7800	0.7000	0.7800	-12.360%	6	94	-78.205%
2025-06-25	0.8900	0.8900	0.8900	0.8900	-5.319%	1	92	-80.899%
2025-06-09	0.9400	0.9400	0.9400	0.9400	-5.051%	1	92	-81.915%
2025-06-05	0.9900	0.9900	0.9900	0.9900	-4.808%	4	92	-82.828%
2025-06-02	1.0400	1.0400	1.0400	1.0400	0.000%	1	88	-83.654%
2025-05-30	1.0300	1.0500	1.0300	1.0400	+5.051%	20	88	-83.654%
2025-05-28	0.9800	0.9900	0.9800	0.9900	+2.062%	4	78	-82.828%
2025-05-27	1.0000	1.0000	0.9700	0.9700	-19.167%	8	74	-82.474%
2025-05-22	1.1500	1.2000	1.1500	1.2000	+8.108%	4	66	-85.833%
2025-05-21	1.0400	1.1400	1.0400	1.1100	+5.714%	7	62	-84.685%
2025-05-20	1.0500	1.0500	1.0500	1.0500	-3.670%	2	56	-83.810%
2025-05-19	1.0700	1.1000	1.0600	1.0900	+9.000%	26	54	-84.404%
2025-05-16	1.0500	1.0600	1.0000	1.0000	-13.793%	18	68	-83.000%
2025-05-15	1.1600	1.1600	1.1600	1.1600	+5.455%	2	59	-85.345%
2025-05-14	1.1000	1.1000	1.1000	1.1000	-31.250%	2	57	-84.545%
2025-04-04	1.6000	1.6000	1.6000	1.6000	+25.000%	4	55	-89.375%
2025-03-20	1.2800	1.2800	1.2800	1.2800	+7.563%	1	55	-86.719%
2025-03-14	1.1900	1.1900	1.1900	1.1900	-4.800%	40	54	-85.714%
2025-03-10	1.2800	1.2800	1.2500	1.2500	-9.420%	6	34	-86.400%
2025-02-24	1.3800	1.3800	1.3800	1.3800	+13.115%	10	26	-87.681%
2025-02-14	1.2200	1.2200	1.2200	1.2200	+12.963%	20	26	-86.066%
2025-01-24	1.0800	1.0800	1.0800	1.0800	-28.947%	10	26	-84.259%
2024-12-19	1.5200	1.5200	1.5200	1.5200	+0.662%	1	21	-88.816%
2024-11-29	1.5000	1.5100	1.5000	1.5100	+4.138%	4	22	-88.742%
2024-11-13	1.4500	1.4500	1.4500	1.4500	-13.174%	1	20	-88.276%
2024-10-21	1.6700	1.6700	1.6700	1.6700	-12.105%	5	19	-89.820%
2024-10-17	1.9000	1.9000	1.9000	1.9000	+23.377%	1	14	-91.053%
2024-10-14	1.0200	1.5400	1.0200	1.5400	-6.667%	2	13	-88.961%
2024-10-08	1.6500	1.6500	1.6500	1.6500	+11.486%	1	11	-89.697%
2024-09-27	1.2300	1.4800	1.2300	1.4800	+34.545%	10	10	-88.514%
2024-09-26	1.1000	1.1000	1.1000	1.1000	-29.487%	1	5	-84.545%
2024-09-25	1.5600	1.5600	1.5600	1.5600	-16.129%	2	4	-89.103%
2024-09-20	1.8700	1.8700	1.8600	1.8600	0.000%	4	2	-90.860%

.dark-mode .bCN8QG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bCN8QG{ color: #333333; background-color: white; border: 2px solid #333333; }BILI20270115P10BILI Jan 15 2027 10.00 Put (BILI270115P00010000)option OPRA

BILI20270115P10
BILI Jan 15 2027 10.00 Put (BILI270115P00010000)
option OPRA