Dark

BILI20270115P12
BILI Jan 15 2027 12.00 Put (BILI270115P00012000)
option OPRA

EOD

Sep 28, 2026

0.4200-10.638%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.4200	0.4200	0.4200	0.4200	-10.638%	2	524	0.000%
2026-09-24	0.4700	0.4700	0.4700	0.4700	+17.500%	1	522	-10.638%
2026-09-22	0.4000	0.4000	0.4000	0.4000	-9.091%	4	521	+5.000%
2026-09-21	0.4600	0.4600	0.4400	0.4400	-10.204%	3	517	-4.545%
2026-09-18	0.4600	0.4900	0.4600	0.4900	-7.547%	5	517	-14.286%
2026-09-17	0.5400	0.5400	0.5300	0.5300	+17.778%	25	516	-20.755%
2026-09-16	0.4200	0.4500	0.4200	0.4500	+9.756%	12	491	-6.667%
2026-09-15	0.4100	0.4100	0.4100	0.4100	+20.588%	2	482	+2.439%
2026-09-09	0.3500	0.3500	0.3400	0.3400	-15.000%	8	480	+23.529%
2026-09-04	0.4300	0.4400	0.4000	0.4000	-6.977%	22	494	+5.000%
2026-09-03	0.4400	0.4400	0.4300	0.4300	+2.381%	9	494	-2.326%
2026-09-02	0.4300	0.4300	0.4200	0.4200	+23.529%	13	485	0.000%
2026-08-31	0.3100	0.3400	0.3100	0.3400	+3.030%	12	482	+23.529%
2026-08-27	0.3300	0.3300	0.3300	0.3300	-19.512%	2	484	+27.273%
2026-08-24	0.4100	0.4100	0.4100	0.4100	+10.811%	10	482	+2.439%
2026-08-17	0.3700	0.3700	0.3700	0.3700	-11.905%	1	492	+13.514%
2026-08-13	0.4000	0.4200	0.4000	0.4200	+2.439%	6	491	0.000%
2026-08-12	0.4200	0.4200	0.4100	0.4100	+13.889%	45	490	+2.439%
2026-08-11	0.3600	0.3600	0.3600	0.3600	-33.333%	3	448	+16.667%
2026-07-20	0.4700	0.5400	0.4700	0.5400	+22.727%	3	448	-22.222%
2026-07-16	0.4300	0.4400	0.4300	0.4400	-29.032%	4	447	-4.545%
2026-07-14	0.6200	0.6200	0.6200	0.6200	-11.429%	3	447	-32.258%
2026-07-02	0.7000	0.7100	0.6900	0.7000	+11.111%	54	402	-40.000%
2026-07-01	0.6300	0.6300	0.6300	0.6300	-27.586%	1	402	-33.333%
2026-06-26	0.8700	0.8700	0.8700	0.8700	+6.098%	1	402	-51.724%
2026-06-25	0.8200	0.8200	0.8200	0.8200	+10.811%	1	401	-48.780%
2026-06-24	0.7600	0.7600	0.7400	0.7400	-15.909%	9	401	-43.243%
2026-06-23	0.8200	0.8800	0.8200	0.8800	+23.944%	50	399	-52.273%
2026-06-22	0.7200	0.7200	0.7100	0.7100	-5.333%	2	366	-40.845%
2026-06-09	0.7000	0.7500	0.7000	0.7500	+15.385%	2	365	-44.000%
2026-06-08	0.6500	0.6500	0.6500	0.6500	-16.667%	1	365	-35.385%
2026-06-05	0.7000	0.7800	0.7000	0.7800	+11.429%	3	364	-46.154%
2026-06-03	0.7000	0.7000	0.7000	0.7000	+6.061%	1	361	-40.000%
2026-06-01	0.6700	0.6700	0.6600	0.6600	-9.589%	3	360	-36.364%
2026-05-29	0.7300	0.7400	0.7300	0.7300	-7.595%	3	357	-42.466%
2026-05-22	0.7500	0.8000	0.7500	0.7900	+21.538%	4	352	-46.835%
2026-05-20	0.6000	0.6500	0.6000	0.6500	+30.000%	5	352	-35.385%
2026-05-19	0.5000	0.5000	0.5000	0.5000	-18.033%	10	337	-16.000%
2026-05-15	0.5800	0.6100	0.5800	0.6100	+29.787%	2	337	-31.148%
2026-03-11	0.4300	0.4700	0.4300	0.4700	+23.684%	43	335	-10.638%
2026-03-10	0.4300	0.4300	0.3800	0.3800	-13.636%	6	335	+10.526%
2026-03-09	0.4400	0.4400	0.4400	0.4400	-6.383%	1	339	-4.545%
2026-03-06	0.5000	0.5000	0.4700	0.4700	+20.513%	25	339	-10.638%
2026-03-02	0.4000	0.4000	0.3900	0.3900	-13.333%	5	351	+7.692%
2026-02-20	0.4500	0.4500	0.4500	0.4500	+12.500%	1	356	-6.667%
2026-02-18	0.3700	0.4000	0.3700	0.4000	+8.108%	4	355	+5.000%
2026-02-13	0.3700	0.3700	0.3700	0.3700	+5.714%	1	350	+13.514%
2026-02-11	0.3500	0.3500	0.3500	0.3500	0.000%	1	350	+20.000%
2026-02-10	0.3500	0.3500	0.3500	0.3500	-36.364%	4	349	+20.000%
2025-12-12	0.5500	0.5500	0.5500	0.5500	-31.250%	10	349	-23.636%
2025-11-21	0.8000	0.8000	0.8000	0.8000	+6.667%	8	344	-47.500%
2025-11-17	0.7500	0.7500	0.7500	0.7500	+2.740%	1	336	-44.000%
2025-11-13	0.7300	0.7300	0.7300	0.7300	-2.667%	1	335	-42.466%
2025-11-07	0.7500	0.7500	0.7500	0.7500	+27.119%	3	336	-44.000%
2025-11-04	0.7000	0.7000	0.5900	0.5900	-10.606%	6	333	-28.814%
2025-11-03	0.6600	0.6600	0.6600	0.6600	+13.793%	20	307	-36.364%
2025-10-31	0.6000	0.6000	0.5800	0.5800	-14.706%	4	307	-27.586%
2025-10-30	0.6800	0.6800	0.6800	0.6800	0.000%	20	311	-38.235%
2025-10-24	0.6800	0.6800	0.6800	0.6800	0.000%	1	291	-38.235%
2025-10-21	0.6900	0.6900	0.6800	0.6800	-15.000%	10	292	-38.235%
2025-10-16	0.8000	0.8000	0.8000	0.8000	0.000%	3	297	-47.500%
2025-10-14	0.8000	0.8000	0.8000	0.8000	+21.212%	2	294	-47.500%
2025-10-13	0.7000	0.7000	0.6600	0.6600	-5.714%	7	292	-36.364%
2025-10-10	0.7000	0.7000	0.6500	0.7000	+6.061%	27	295	-40.000%
2025-10-08	0.7000	0.7000	0.6600	0.6600	-9.589%	27	278	-36.364%
2025-10-06	0.7000	0.7300	0.7000	0.7300	+12.308%	22	261	-42.466%
2025-10-02	0.6500	0.6500	0.6500	0.6500	0.000%	2	239	-35.385%
2025-10-01	0.7000	0.7200	0.5600	0.6500	-7.143%	49	237	-35.385%
2025-09-29	0.6800	0.7000	0.6800	0.7000	+2.941%	4	218	-40.000%
2025-09-26	0.7000	0.7000	0.6800	0.6800	0.000%	2	214	-38.235%
2025-09-23	0.7900	0.7900	0.6800	0.6800	-4.225%	47	212	-38.235%
2025-09-18	0.7100	0.7100	0.7100	0.7100	+2.899%	1	200	-40.845%
2025-09-17	0.6900	0.6900	0.6900	0.6900	-23.333%	1	201	-39.130%
2025-08-27	0.9000	0.9000	0.9000	0.9000	+5.882%	2	202	-53.333%
2025-08-25	0.8500	0.8500	0.8500	0.8500	+1.190%	2	200	-50.588%
2025-08-22	0.8400	0.8400	0.8400	0.8400	-1.176%	1	198	-50.000%
2025-08-21	0.8500	0.8500	0.8500	0.8500	0.000%	3	199	-50.588%
2025-08-14	0.8500	0.8500	0.8500	0.8500	+6.250%	2	196	-50.588%
2025-08-13	0.8000	0.8000	0.8000	0.8000	-5.882%	2	195	-47.500%
2025-08-11	0.8500	0.8500	0.8500	0.8500	-5.556%	2	193	-50.588%
2025-08-07	0.9000	0.9000	0.9000	0.9000	+8.434%	2	193	-53.333%
2025-08-06	0.7700	0.8300	0.7700	0.8300	-7.778%	4	193	-49.398%
2025-08-05	0.9000	0.9000	0.9000	0.9000	0.000%	2	191	-53.333%
2025-08-04	0.9000	0.9000	0.9000	0.9000	-10.000%	2	191	-53.333%
2025-07-28	1.0000	1.0000	1.0000	1.0000	+4.167%	2	191	-58.000%
2025-07-24	0.9600	0.9600	0.9600	0.9600	+10.345%	2	191	-56.250%
2025-07-23	0.8700	0.8700	0.8700	0.8700	-6.452%	2	191	-51.724%
2025-07-17	0.9000	0.9400	0.9000	0.9300	-16.964%	6	191	-54.839%
2025-07-08	1.1200	1.1200	1.1200	1.1200	+1.818%	4	191	-62.500%
2025-07-07	1.1000	1.1000	1.1000	1.1000	-11.290%	2	195	-61.818%
2025-06-27	1.2300	1.2400	1.2300	1.2400	-14.483%	32	197	-66.129%
2025-06-18	1.4000	1.4500	1.4000	1.4500	+4.317%	5	170	-71.034%
2025-06-17	1.3100	1.3900	1.3100	1.3900	+6.923%	2	170	-69.784%
2025-06-16	1.2400	1.3000	1.2400	1.3000	+3.175%	4	170	-67.692%
2025-06-11	1.2700	1.2700	1.2600	1.2600	-14.865%	6	166	-66.667%
2025-05-28	1.5100	1.5300	1.4800	1.4800	-43.077%	7	160	-71.622%
2025-05-21	2.6000	2.6000	2.6000	2.6000	+40.541%	1	156	-83.846%
2025-05-06	1.8500	1.8500	1.8500	1.8500	-13.146%	5	157	-77.297%
2025-04-24	2.1000	2.1300	2.1000	2.1300	-5.333%	4	162	-80.282%
2025-04-22	2.2500	2.2500	2.2500	2.2500	-27.885%	3	166	-81.333%
2025-04-08	3.1200	3.1200	3.1200	3.1200	+27.869%	1	163	-86.538%
2025-04-04	2.2800	2.4400	2.2800	2.4400	+28.421%	6	162	-82.787%
2025-03-14	1.8900	1.9000	1.8900	1.9000	-13.636%	12	159	-77.895%
2025-02-28	2.3000	2.3000	2.1600	2.2000	+27.168%	10	163	-80.909%
2025-02-21	1.7300	1.7300	1.7300	1.7300	-5.978%	4	158	-75.723%
2025-02-20	1.8400	1.8400	1.8400	1.8400	-18.222%	2	156	-77.174%
2025-02-10	2.2500	2.2500	2.2500	2.2500	-11.765%	5	154	-81.333%
2025-01-31	2.5500	2.5500	2.5500	2.5500	-1.923%	2	149	-83.529%
2025-01-10	2.6000	2.6000	2.6000	2.6000	+1.961%	2	148	-83.846%
2025-01-08	2.5500	2.5500	2.5500	2.5500	+2.000%	8	155	-83.529%
2025-01-06	2.4000	2.5000	2.4000	2.5000	+1.626%	6	155	-83.200%
2025-01-02	2.4500	2.4600	2.4500	2.4600	+6.957%	2	149	-82.927%
2024-12-30	2.3000	2.3000	2.3000	2.3000	+2.679%	10	147	-81.739%
2024-12-23	2.2400	2.2400	2.2400	2.2400	-5.085%	5	137	-81.250%
2024-12-16	2.3600	2.3600	2.3600	2.3600	+5.357%	56	84	-82.203%
2024-12-12	2.2400	2.2400	2.2400	2.2400	-4.274%	46	84	-81.250%
2024-12-11	2.3400	2.3400	2.3400	2.3400	-7.510%	3	38	-82.051%
2024-11-22	2.5300	2.5300	2.5300	2.5300	+4.545%	2	35	-83.399%
2024-11-21	2.4200	2.4200	2.4200	2.4200	+3.863%	1	36	-82.645%
2024-11-20	2.3300	2.3300	2.3300	2.3300	-3.719%	1	36	-81.974%
2024-11-18	2.4200	2.4200	2.4200	2.4200	-6.923%	1	35	-82.645%
2024-11-15	2.6000	2.6000	2.6000	2.6000	+38.298%	2	34	-83.846%
2024-11-04	1.8800	1.8800	1.8800	1.8800	-18.966%	10	34	-77.660%
2024-10-30	2.3200	2.3200	2.3200	2.3200	+0.870%	1	24	-81.897%
2024-10-28	2.3000	2.3000	2.3000	2.3000	-9.449%	1	23	-81.739%
2024-10-22	2.5500	2.5500	2.5400	2.5400	-0.392%	9	22	-83.465%
2024-10-18	2.5000	2.5500	2.5000	2.5500	+7.595%	4	23	-83.529%
2024-10-15	2.3700	2.3700	2.3700	2.3700	-3.265%	1	21	-82.278%
2024-10-14	2.4500	2.4500	2.4500	2.4500	+4.255%	1	20	-82.857%
2024-10-09	2.3500	2.3500	2.3500	2.3500	-6.000%	1	19	-82.128%
2024-10-08	2.5000	2.5000	2.5000	2.5000	+15.741%	1	18	-83.200%
2024-10-04	2.1600	2.1600	2.1600	2.1600	0.000%	2	17	-80.556%
2024-09-30	2.1600	2.1800	2.1600	2.1600	0.000%	4	16	-80.556%
2024-09-27	2.1900	2.1900	2.0400	2.1600	+4.854%	8	12	-80.556%
2024-09-26	2.0600	2.0600	2.0600	2.0600	-2.830%	3	8	-79.612%
2024-09-25	2.4100	2.4100	2.1200	2.1200	-21.190%	3	5	-80.189%
2024-09-20	2.7400	2.7400	2.6900	2.6900	0.000%	4	2	-84.387%

.dark-mode .qqNLxm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qqNLxm{ color: #333333; background-color: white; border: 2px solid #333333; }BILI20270115P12BILI Jan 15 2027 12.00 Put (BILI270115P00012000)option OPRA

BILI20270115P12
BILI Jan 15 2027 12.00 Put (BILI270115P00012000)
option OPRA