Dark

BILI20270115P15
BILI Jan 15 2027 15.00 Put (BILI270115P00015000)
option OPRA

EOD

Oct 1, 2026

1.42-13.939%(-0.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.5500	1.5500	1.4200	1.4200	-13.939%	2	7,408	0.000%
2026-09-29	1.6400	1.6500	1.6400	1.6500	-4.070%	21	7,408	-13.939%
2026-09-24	1.7200	1.7200	1.7200	1.7200	+8.861%	1	7,428	-17.442%
2026-09-23	1.5900	1.6400	1.5300	1.5800	+5.333%	8,365	7,428	-10.127%
2026-09-22	1.4500	1.5500	1.4500	1.5000	-19.786%	2,722	2,438	-5.333%
2026-09-17	1.8100	1.8800	1.8100	1.8700	+16.875%	25	1,132	-24.064%
2026-09-16	1.6000	1.6200	1.5800	1.6000	+11.888%	10	1,118	-11.250%
2026-09-15	1.4600	1.5000	1.4300	1.4300	+1.418%	4	1,110	-0.699%
2026-09-11	1.4300	1.4300	1.4100	1.4100	-1.399%	202	1,107	+0.709%
2026-09-10	1.3600	1.4300	1.3600	1.4300	+8.333%	2	949	-0.699%
2026-09-09	1.3200	1.3200	1.3200	1.3200	+3.937%	5	949	+7.576%
2026-09-08	1.2900	1.3000	1.2700	1.2700	-15.894%	141	944	+11.811%
2026-09-04	1.4400	1.5100	1.4000	1.5100	0.000%	22	821	-5.960%
2026-09-03	1.5000	1.5300	1.5000	1.5100	+2.027%	11	821	-5.960%
2026-09-02	1.5000	1.5000	1.4600	1.4800	+11.278%	99	816	-4.054%
2026-09-01	1.3000	1.3300	1.3000	1.3300	+8.130%	68	816	+6.767%
2026-08-31	1.2300	1.2400	1.1600	1.2300	+11.818%	189	758	+15.447%
2026-08-28	1.1600	1.1600	1.1000	1.1000	-6.780%	7	814	+29.091%
2026-08-27	1.3100	1.3100	1.1800	1.1800	-9.231%	133	819	+20.339%
2026-08-26	1.4000	1.4000	1.3000	1.3000	0.000%	7	686	+9.231%
2026-08-24	1.3000	1.3000	1.3000	1.3000	+13.043%	5	684	+9.231%
2026-08-21	1.1500	1.1500	1.1500	1.1500	0.000%	1	679	+23.478%
2026-08-20	1.2500	1.3000	1.1500	1.1500	-2.542%	15	679	+23.478%
2026-08-17	1.1200	1.1800	1.1200	1.1800	+6.306%	7	669	+20.339%
2026-08-05	1.1100	1.1100	1.1100	1.1100	+12.121%	10	662	+27.928%
2026-08-03	0.9900	0.9900	0.9900	0.9900	-17.500%	5	662	+43.434%
2026-07-29	1.2000	1.2000	1.2000	1.2000	-6.977%	1	657	+18.333%
2026-07-28	1.2900	1.2900	1.2900	1.2900	-14.000%	2	658	+10.078%
2026-07-23	1.5000	1.5000	1.5000	1.5000	+15.385%	1	658	-5.333%
2026-07-21	1.3000	1.3000	1.3000	1.3000	+0.775%	1	658	+9.231%
2026-07-20	1.2400	1.3300	1.2100	1.2900	-12.838%	32	657	+10.078%
2026-07-09	1.5000	1.5000	1.4800	1.4800	-19.565%	24	646	-4.054%
2026-06-26	1.8600	1.8600	1.8400	1.8400	-6.599%	6	660	-22.826%
2026-06-25	2.1000	2.1000	1.9700	1.9700	-6.635%	4	656	-27.919%
2026-06-23	2.0600	2.1100	2.0600	2.1100	+19.209%	12	656	-32.701%
2026-06-22	1.7700	1.7700	1.7700	1.7700	+4.734%	1	658	-19.774%
2026-06-18	1.6900	1.6900	1.6900	1.6900	+3.049%	1	658	-15.976%
2026-06-17	1.6400	1.6400	1.6400	1.6400	-5.747%	3	658	-13.415%
2026-06-16	1.7000	1.7400	1.7000	1.7400	+11.538%	84	656	-18.391%
2026-06-15	1.5600	1.5600	1.5600	1.5600	+7.586%	2	661	-8.974%
2026-06-10	1.6400	1.6400	1.4500	1.4500	-19.444%	5	661	-2.069%
2026-06-09	1.7000	1.8000	1.7000	1.8000	+20.000%	2	665	-21.111%
2026-06-08	1.5000	1.5000	1.5000	1.5000	-16.667%	2	664	-5.333%
2026-06-05	1.7000	1.8100	1.7000	1.8000	+11.801%	16	666	-21.111%
2026-06-04	1.6100	1.6100	1.6100	1.6100	-4.167%	1	659	-11.801%
2026-06-03	1.6800	1.6800	1.6800	1.6800	+12.000%	1	659	-15.476%
2026-06-02	1.5300	1.5300	1.5000	1.5000	-6.250%	3	659	-5.333%
2026-06-01	1.6000	1.6000	1.6000	1.6000	-11.111%	1	660	-11.250%
2026-05-29	1.7900	1.8000	1.7300	1.8000	0.000%	5	661	-21.111%
2026-05-28	1.8300	1.8300	1.8000	1.8000	+5.882%	34	661	-21.111%
2026-05-27	1.7500	1.7500	1.7000	1.7000	+4.938%	113	633	-16.471%
2026-05-26	1.6800	1.6800	1.6200	1.6200	-13.830%	102	522	-12.346%
2026-05-22	1.8500	1.8800	1.8500	1.8800	+7.429%	12	423	-24.468%
2026-05-21	1.6500	1.7500	1.6500	1.7500	+14.379%	13	412	-18.857%
2026-05-20	1.3400	1.5300	1.3400	1.5300	+17.692%	8	412	-7.190%
2026-05-18	1.3000	1.3000	1.3000	1.3000	-8.451%	10	402	+9.231%
2026-05-15	1.3500	1.4600	1.3500	1.4200	+18.333%	153	402	0.000%
2026-05-14	1.0300	1.2000	1.0300	1.2000	+39.535%	4	484	+18.333%
2026-05-13	0.8600	0.8600	0.8600	0.8600	-18.095%	4	481	+65.116%
2026-05-04	1.0500	1.0500	1.0500	1.0500	+5.000%	1	481	+35.238%
2026-04-30	1.0000	1.0000	1.0000	1.0000	-9.091%	4	480	+42.000%
2026-04-28	1.1000	1.1000	1.1000	1.1000	+1.852%	1	481	+29.091%
2026-04-27	1.0800	1.0800	1.0800	1.0800	+8.000%	1	481	+31.481%
2026-04-23	1.0000	1.0000	1.0000	1.0000	+11.111%	1	479	+42.000%
2026-04-21	0.9000	0.9000	0.9000	0.9000	+28.571%	1	477	+57.778%
2026-04-17	0.7000	0.7000	0.7000	0.7000	-13.580%	1	477	+102.857%
2026-04-14	0.8100	0.8100	0.8100	0.8100	-17.347%	1	478	+75.309%
2026-04-09	0.9800	0.9800	0.9800	0.9800	-11.712%	2	479	+44.898%
2026-04-02	1.1100	1.1100	1.1100	1.1100	-5.932%	1	479	+27.928%
2026-03-31	1.1800	1.1800	1.1700	1.1800	-2.479%	152	479	+20.339%
2026-03-30	1.2100	1.2100	1.2100	1.2100	+8.036%	1	336	+17.355%
2026-03-27	1.0800	1.1200	1.0800	1.1200	+14.286%	4	335	+26.786%
2026-03-25	0.9800	0.9900	0.9800	0.9800	-4.854%	45	331	+44.898%
2026-03-24	1.0000	1.0600	1.0000	1.0300	+9.574%	5	324	+37.864%
2026-03-23	0.8500	0.9400	0.8500	0.9400	-8.738%	4	319	+51.064%
2026-03-20	0.9500	1.0300	0.9500	1.0300	+14.444%	55	316	+37.864%
2026-03-19	0.8700	0.9000	0.8700	0.9000	+11.111%	2	332	+57.778%
2026-03-17	0.8100	0.8100	0.8100	0.8100	-2.410%	1	329	+75.309%
2026-03-16	0.8500	0.8500	0.8300	0.8300	-12.632%	4	330	+71.084%
2026-03-13	0.9500	0.9500	0.9500	0.9500	-2.062%	1	334	+49.474%
2026-03-12	0.9700	0.9700	0.9700	0.9700	+4.301%	1	333	+46.392%
2026-03-11	0.8400	0.9300	0.8400	0.9300	+17.722%	4	332	+52.688%
2026-03-10	0.9000	0.9000	0.7500	0.7900	-21.000%	24	328	+79.747%
2026-03-05	0.9500	1.0000	0.9500	1.0000	+20.482%	2	304	+42.000%
2026-02-26	0.8300	0.8300	0.8300	0.8300	+2.469%	1	301	+71.084%
2026-02-20	0.7800	0.8100	0.7800	0.8100	+15.714%	21	300	+75.309%
2026-02-19	0.7000	0.7000	0.7000	0.7000	+4.478%	1	279	+102.857%
2026-02-18	0.7000	0.7300	0.6700	0.6700	-8.219%	3	278	+111.940%
2026-02-12	0.7000	0.7300	0.7000	0.7300	+12.308%	2	276	+94.521%
2026-02-11	0.6500	0.6500	0.6500	0.6500	-12.162%	1	274	+118.462%
2026-02-05	0.7400	0.7400	0.7400	0.7400	-5.128%	1	273	+91.892%
2026-02-04	0.7500	0.7800	0.7500	0.7800	+11.429%	5	272	+82.051%
2026-02-03	0.7000	0.7000	0.7000	0.7000	+9.375%	1	267	+102.857%
2026-01-30	0.6400	0.6400	0.6400	0.6400	+6.667%	5	266	+121.875%
2026-01-28	0.6000	0.6000	0.6000	0.6000	-6.250%	6	261	+136.667%
2026-01-27	0.6000	0.6400	0.6000	0.6400	-5.882%	28	255	+121.875%
2026-01-23	0.6800	0.6800	0.6800	0.6800	+4.615%	4	231	+108.824%
2026-01-22	0.6500	0.6800	0.6500	0.6500	-4.412%	13	227	+118.462%
2026-01-21	0.6500	0.6800	0.6500	0.6800	-15.000%	3	215	+108.824%
2026-01-20	0.8000	0.8000	0.8000	0.8000	+14.286%	1	212	+77.500%
2026-01-16	0.7000	0.7000	0.7000	0.7000	+9.375%	1	210	+102.857%
2026-01-15	0.6500	0.7000	0.6400	0.6400	+4.918%	21	210	+121.875%
2026-01-14	0.6400	0.6400	0.6000	0.6100	0.000%	13	189	+132.787%
2026-01-13	0.6100	0.6100	0.6100	0.6100	+27.083%	1	188	+132.787%
2026-01-12	0.6100	0.6800	0.4800	0.4800	-30.435%	3	187	+195.833%
2026-01-09	0.7100	0.7100	0.6900	0.6900	-51.064%	3	185	+105.797%
2025-11-20	1.4100	1.4100	1.4100	1.4100	+8.462%	21	184	+0.709%
2025-11-14	1.2600	1.3000	1.2600	1.3000	+8.333%	2	163	+9.231%
2025-11-07	1.3100	1.3100	1.2000	1.2000	+6.195%	24	163	+18.333%
2025-11-04	1.1500	1.1500	1.1300	1.1300	-2.586%	2	143	+25.664%
2025-10-30	1.1600	1.1600	1.1600	1.1600	-20.548%	20	145	+22.414%
2025-10-20	1.4600	1.4600	1.4600	1.4600	-3.311%	20	125	-2.740%
2025-10-14	1.5100	1.5100	1.5100	1.5100	+1.342%	20	110	-5.960%
2025-10-10	1.4900	1.4900	1.4900	1.4900	+24.167%	15	110	-4.698%
2025-10-07	1.2000	1.2000	1.2000	1.2000	-4.762%	5	125	+18.333%
2025-09-18	1.2600	1.2600	1.2600	1.2600	+7.692%	5	125	+12.698%
2025-09-15	1.1700	1.1700	1.1700	1.1700	-27.778%	1	120	+21.368%
2025-09-05	1.6200	1.6200	1.6200	1.6200	+1.887%	10	121	-12.346%
2025-09-03	1.5900	1.5900	1.5900	1.5900	+8.163%	1	111	-10.692%
2025-08-22	1.4700	1.4700	1.4700	1.4700	-2.649%	1	111	-3.401%
2025-08-21	1.5100	1.5100	1.5100	1.5100	-6.790%	1	111	-5.960%
2025-08-08	1.6200	1.6200	1.6200	1.6200	+3.846%	15	110	-12.346%
2025-07-23	1.5800	1.6500	1.5600	1.5600	-22.000%	16	95	-8.974%
2025-07-07	2.0000	2.0000	2.0000	2.0000	-7.834%	15	91	-29.000%
2025-07-02	2.1700	2.1700	2.1700	2.1700	+8.500%	15	106	-34.562%
2025-07-01	2.0000	2.0000	2.0000	2.0000	-6.103%	1	122	-29.000%
2025-06-27	2.1300	2.1300	2.1300	2.1300	-4.911%	10	121	-33.333%
2025-06-13	2.2400	2.2400	2.2400	2.2400	-0.444%	6	131	-36.607%
2025-06-11	2.1600	2.2500	2.1600	2.2500	-15.094%	25	128	-36.889%
2025-06-06	2.6500	2.6500	2.6500	2.6500	-5.018%	2	143	-46.415%
2025-06-03	2.8000	2.8000	2.7900	2.7900	-0.357%	40	143	-49.104%
2025-05-20	2.8000	2.8000	2.8000	2.8000	-0.709%	1	123	-49.286%
2025-05-16	2.8200	2.8200	2.8200	2.8200	-15.821%	2	124	-49.645%
2025-05-07	3.2500	3.3500	3.2500	3.3500	-6.944%	7	125	-57.612%
2025-04-14	3.6000	3.6000	3.6000	3.6000	-16.279%	17	128	-60.556%
2025-04-10	4.3000	4.3000	4.3000	4.3000	-4.444%	20	115	-66.977%
2025-04-09	4.5000	4.5000	4.5000	4.5000	-9.091%	3	100	-68.444%
2025-04-08	4.4500	4.9500	4.4500	4.9500	+9.031%	6	100	-71.313%
2025-04-07	4.3800	4.7000	4.3800	4.5400	+11.548%	4	100	-68.722%
2025-04-04	3.7000	4.4500	3.7000	4.0700	+27.188%	26	100	-65.111%
2025-04-02	3.1500	3.2000	3.1500	3.2000	+3.226%	4	90	-55.625%
2025-03-19	3.1000	3.1000	3.1000	3.1000	+5.802%	1	88	-54.194%
2025-03-14	2.9300	2.9300	2.9300	2.9300	-6.090%	2	87	-51.536%
2025-03-12	3.1200	3.1200	3.1200	3.1200	+1.629%	1	87	-54.487%
2025-03-05	3.0700	3.0700	3.0700	3.0700	-9.706%	1	86	-53.746%
2025-02-27	3.4000	3.4000	3.4000	3.4000	+7.937%	10	87	-58.235%
2025-02-21	2.9200	3.1500	2.9000	3.1500	+1.613%	26	77	-54.921%
2025-02-20	3.1000	3.1000	3.1000	3.1000	-4.615%	3	85	-54.194%
2025-02-14	3.2000	3.2500	3.2000	3.2500	-5.248%	40	85	-56.308%
2025-02-13	3.4000	3.4300	3.4000	3.4300	-7.297%	2	84	-58.601%
2025-02-12	3.7000	3.7000	3.6500	3.7000	-2.632%	4	84	-61.622%
2025-02-11	3.8000	3.8000	3.8000	3.8000	+7.042%	2	86	-62.632%
2025-02-07	3.5500	3.5500	3.5500	3.5500	-5.333%	2	84	-60.000%
2025-02-06	3.7500	3.7500	3.7500	3.7500	-3.846%	2	84	-62.133%
2025-02-05	3.9000	3.9000	3.9000	3.9000	+2.632%	1	83	-63.590%
2025-02-04	3.8000	3.8000	3.8000	3.8000	-5.473%	2	83	-62.632%
2025-02-03	4.0200	4.0200	4.0200	4.0200	+4.145%	1	83	-64.677%
2025-01-30	3.9500	3.9500	3.8600	3.8600	-3.500%	3	80	-63.212%
2025-01-28	4.0000	4.0000	4.0000	4.0000	-1.235%	1	80	-64.500%
2025-01-27	4.0600	4.0600	4.0500	4.0500	-1.220%	2	80	-64.938%
2025-01-24	4.1000	4.1000	4.1000	4.1000	+5.128%	2	78	-65.366%
2025-01-17	3.8500	3.9000	3.8500	3.9000	-3.465%	12	78	-63.590%
2025-01-16	4.0400	4.0400	4.0400	4.0400	-1.463%	1	78	-64.851%
2025-01-14	4.1000	4.1000	4.1000	4.1000	-4.429%	4	77	-65.366%
2025-01-13	4.3000	4.3000	4.2900	4.2900	0.000%	2	81	-66.900%
2025-01-10	4.2900	4.2900	4.2900	4.2900	+4.634%	2	82	-66.900%
2025-01-08	4.1000	4.1000	4.1000	4.1000	+5.128%	2	83	-65.366%
2025-01-07	3.9000	3.9000	3.9000	3.9000	-3.704%	1	83	-63.590%
2025-01-06	4.0500	4.0500	4.0500	4.0500	-1.220%	2	84	-64.938%
2025-01-02	3.9700	4.1000	3.9700	4.1000	+7.612%	14	83	-65.366%
2024-12-30	3.8100	3.8100	3.8100	3.8100	+2.695%	1	69	-62.730%
2024-12-27	3.7100	3.7100	3.7100	3.7100	+3.343%	68	70	-61.725%
2024-12-26	3.5900	3.6500	3.5900	3.5900	-1.102%	4	36	-60.446%
2024-12-24	3.6300	3.6300	3.6300	3.6300	+0.833%	3	36	-60.882%
2024-12-20	3.6000	3.6000	3.6000	3.6000	0.000%	2	36	-60.556%
2024-12-12	3.6000	3.6000	3.6000	3.6000	+9.091%	1	36	-60.556%
2024-12-09	3.3000	3.3000	3.3000	3.3000	-9.589%	1	37	-56.970%
2024-12-06	3.6500	3.6500	3.6500	3.6500	+0.829%	2	37	-61.096%
2024-12-05	3.6300	3.6500	3.6200	3.6200	-3.467%	4	36	-60.773%
2024-12-04	3.7500	3.7500	3.7500	3.7500	0.000%	2	32	-62.133%
2024-12-03	3.7500	3.7500	3.7500	3.7500	+5.932%	9	34	-62.133%
2024-12-02	3.5500	3.5500	3.5400	3.5400	-9.231%	3	25	-59.887%
2024-11-26	3.9000	3.9000	3.9000	3.9000	+2.632%	1	22	-63.590%
2024-11-21	3.7000	3.8000	3.7000	3.8000	-1.809%	2	19	-62.632%
2024-11-18	3.8700	3.8700	3.8700	3.8700	-6.747%	1	19	-63.307%
2024-11-14	3.9500	4.1500	3.9500	4.1500	+11.260%	6	20	-65.783%
2024-10-30	3.7300	3.7500	3.7300	3.7300	+3.611%	14	16	-61.930%
2024-10-29	3.6000	3.6000	3.6000	3.6000	0.000%	2	20	-60.556%
2024-10-28	3.6000	3.6000	3.6000	3.6000	-10.000%	2	18	-60.556%
2024-10-22	4.0000	4.0000	4.0000	4.0000	0.000%	2	16	-64.500%
2024-10-18	4.0000	4.0000	4.0000	4.0000	-4.762%	6	14	-64.500%
2024-10-17	4.2000	4.2000	4.2000	4.2000	+7.692%	1	11	-66.190%
2024-10-14	3.9000	3.9000	3.9000	3.9000	-3.704%	1	10	-63.590%
2024-10-11	4.0500	4.0500	4.0500	4.0500	+26.959%	2	9	-64.938%
2024-10-07	3.1900	3.1900	3.1900	3.1900	-7.536%	1	8	-55.486%
2024-10-04	3.4500	3.4500	3.4500	3.4500	-10.390%	2	7	-58.841%
2024-09-25	3.8500	3.8500	3.8500	3.8500	-8.333%	2	6	-63.117%
2024-09-23	4.2200	4.2200	4.2000	4.2000	0.000%	4	4	-66.190%

.dark-mode .xlgrgz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xlgrgz{ color: #333333; background-color: white; border: 2px solid #333333; }BILI20270115P15BILI Jan 15 2027 15.00 Put (BILI270115P00015000)option OPRA

BILI20270115P15
BILI Jan 15 2027 15.00 Put (BILI270115P00015000)
option OPRA