Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

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

EOD
Jul 29, 2026
1.20-6.977%(-0.09)1
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-07-29		1.20001.20001.20001.2000-6.977%16570.000%
2026-07-28		1.29001.29001.29001.2900-14.000%2658-6.977%
2026-07-23		1.50001.50001.50001.5000+15.385%1658-20.000%
2026-07-21		1.30001.30001.30001.3000+0.775%1658-7.692%
2026-07-20		1.24001.33001.21001.2900-12.838%32657-6.977%
2026-07-09		1.50001.50001.48001.4800-19.565%24646-18.919%
2026-06-26		1.86001.86001.84001.8400-6.599%6660-34.783%
2026-06-25		2.10002.10001.97001.9700-6.635%4656-39.086%
2026-06-23		2.06002.11002.06002.1100+19.209%12656-43.128%
2026-06-22		1.77001.77001.77001.7700+4.734%1658-32.203%
2026-06-18		1.69001.69001.69001.6900+3.049%1658-28.994%
2026-06-17		1.64001.64001.64001.6400-5.747%3658-26.829%
2026-06-16		1.70001.74001.70001.7400+11.538%84656-31.034%
2026-06-15		1.56001.56001.56001.5600+7.586%2661-23.077%
2026-06-10		1.64001.64001.45001.4500-19.444%5661-17.241%
2026-06-09		1.70001.80001.70001.8000+20.000%2665-33.333%
2026-06-08		1.50001.50001.50001.5000-16.667%2664-20.000%
2026-06-05		1.70001.81001.70001.8000+11.801%16666-33.333%
2026-06-04		1.61001.61001.61001.6100-4.167%1659-25.466%
2026-06-03		1.68001.68001.68001.6800+12.000%1659-28.571%
2026-06-02		1.53001.53001.50001.5000-6.250%3659-20.000%
2026-06-01		1.60001.60001.60001.6000-11.111%1660-25.000%
2026-05-29		1.79001.80001.73001.80000.000%5661-33.333%
2026-05-28		1.83001.83001.80001.8000+5.882%34661-33.333%
2026-05-27		1.75001.75001.70001.7000+4.938%113633-29.412%
2026-05-26		1.68001.68001.62001.6200-13.830%102522-25.926%
2026-05-22		1.85001.88001.85001.8800+7.429%12423-36.170%
2026-05-21		1.65001.75001.65001.7500+14.379%13412-31.429%
2026-05-20		1.34001.53001.34001.5300+17.692%8412-21.569%
2026-05-18		1.30001.30001.30001.3000-8.451%10402-7.692%
2026-05-15		1.35001.46001.35001.4200+18.333%153402-15.493%
2026-05-14		1.03001.20001.03001.2000+39.535%44840.000%
2026-05-13		0.86000.86000.86000.8600-18.095%4481+39.535%
2026-05-04		1.05001.05001.05001.0500+5.000%1481+14.286%
2026-04-30		1.00001.00001.00001.0000-9.091%4480+20.000%
2026-04-28		1.10001.10001.10001.1000+1.852%1481+9.091%
2026-04-27		1.08001.08001.08001.0800+8.000%1481+11.111%
2026-04-23		1.00001.00001.00001.0000+11.111%1479+20.000%
2026-04-21		0.90000.90000.90000.9000+28.571%1477+33.333%
2026-04-17		0.70000.70000.70000.7000-13.580%1477+71.429%
2026-04-14		0.81000.81000.81000.8100-17.347%1478+48.148%
2026-04-09		0.98000.98000.98000.9800-11.712%2479+22.449%
2026-04-02		1.11001.11001.11001.1100-5.932%1479+8.108%
2026-03-31		1.18001.18001.17001.1800-2.479%152479+1.695%
2026-03-30		1.21001.21001.21001.2100+8.036%1336-0.826%
2026-03-27		1.08001.12001.08001.1200+14.286%4335+7.143%
2026-03-25		0.98000.99000.98000.9800-4.854%45331+22.449%
2026-03-24		1.00001.06001.00001.0300+9.574%5324+16.505%
2026-03-23		0.85000.94000.85000.9400-8.738%4319+27.660%
2026-03-20		0.95001.03000.95001.0300+14.444%55316+16.505%
2026-03-19		0.87000.90000.87000.9000+11.111%2332+33.333%
2026-03-17		0.81000.81000.81000.8100-2.410%1329+48.148%
2026-03-16		0.85000.85000.83000.8300-12.632%4330+44.578%
2026-03-13		0.95000.95000.95000.9500-2.062%1334+26.316%
2026-03-12		0.97000.97000.97000.9700+4.301%1333+23.711%
2026-03-11		0.84000.93000.84000.9300+17.722%4332+29.032%
2026-03-10		0.90000.90000.75000.7900-21.000%24328+51.899%
2026-03-05		0.95001.00000.95001.0000+20.482%2304+20.000%
2026-02-26		0.83000.83000.83000.8300+2.469%1301+44.578%
2026-02-20		0.78000.81000.78000.8100+15.714%21300+48.148%
2026-02-19		0.70000.70000.70000.7000+4.478%1279+71.429%
2026-02-18		0.70000.73000.67000.6700-8.219%3278+79.104%
2026-02-12		0.70000.73000.70000.7300+12.308%2276+64.384%
2026-02-11		0.65000.65000.65000.6500-12.162%1274+84.615%
2026-02-05		0.74000.74000.74000.7400-5.128%1273+62.162%
2026-02-04		0.75000.78000.75000.7800+11.429%5272+53.846%
2026-02-03		0.70000.70000.70000.7000+9.375%1267+71.429%
2026-01-30		0.64000.64000.64000.6400+6.667%5266+87.500%
2026-01-28		0.60000.60000.60000.6000-6.250%6261+100.000%
2026-01-27		0.60000.64000.60000.6400-5.882%28255+87.500%
2026-01-23		0.68000.68000.68000.6800+4.615%4231+76.471%
2026-01-22		0.65000.68000.65000.6500-4.412%13227+84.615%
2026-01-21		0.65000.68000.65000.6800-15.000%3215+76.471%
2026-01-20		0.80000.80000.80000.8000+14.286%1212+50.000%
2026-01-16		0.70000.70000.70000.7000+9.375%1210+71.429%
2026-01-15		0.65000.70000.64000.6400+4.918%21210+87.500%
2026-01-14		0.64000.64000.60000.61000.000%13189+96.721%
2026-01-13		0.61000.61000.61000.6100+27.083%1188+96.721%
2026-01-12		0.61000.68000.48000.4800-30.435%3187+150.000%
2026-01-09		0.71000.71000.69000.6900-51.064%3185+73.913%
2025-11-20		1.41001.41001.41001.4100+8.462%21184-14.894%
2025-11-14		1.26001.30001.26001.3000+8.333%2163-7.692%
2025-11-07		1.31001.31001.20001.2000+6.195%241630.000%
2025-11-04		1.15001.15001.13001.1300-2.586%2143+6.195%
2025-10-30		1.16001.16001.16001.1600-20.548%20145+3.448%
2025-10-20		1.46001.46001.46001.4600-3.311%20125-17.808%
2025-10-14		1.51001.51001.51001.5100+1.342%20110-20.530%
2025-10-10		1.49001.49001.49001.4900+24.167%15110-19.463%
2025-10-07		1.20001.20001.20001.2000-4.762%51250.000%
2025-09-18		1.26001.26001.26001.2600+7.692%5125-4.762%
2025-09-15		1.17001.17001.17001.1700-27.778%1120+2.564%
2025-09-05		1.62001.62001.62001.6200+1.887%10121-25.926%
2025-09-03		1.59001.59001.59001.5900+8.163%1111-24.528%
2025-08-22		1.47001.47001.47001.4700-2.649%1111-18.367%
2025-08-21		1.51001.51001.51001.5100-6.790%1111-20.530%
2025-08-08		1.62001.62001.62001.6200+3.846%15110-25.926%
2025-07-23		1.58001.65001.56001.5600-22.000%1695-23.077%
2025-07-07		2.00002.00002.00002.0000-7.834%1591-40.000%
2025-07-02		2.17002.17002.17002.1700+8.500%15106-44.700%
2025-07-01		2.00002.00002.00002.0000-6.103%1122-40.000%
2025-06-27		2.13002.13002.13002.1300-4.911%10121-43.662%
2025-06-13		2.24002.24002.24002.2400-0.444%6131-46.429%
2025-06-11		2.16002.25002.16002.2500-15.094%25128-46.667%
2025-06-06		2.65002.65002.65002.6500-5.018%2143-54.717%
2025-06-03		2.80002.80002.79002.7900-0.357%40143-56.989%
2025-05-20		2.80002.80002.80002.8000-0.709%1123-57.143%
2025-05-16		2.82002.82002.82002.8200-15.821%2124-57.447%
2025-05-07		3.25003.35003.25003.3500-6.944%7125-64.179%
2025-04-14		3.60003.60003.60003.6000-16.279%17128-66.667%
2025-04-10		4.30004.30004.30004.3000-4.444%20115-72.093%
2025-04-09		4.50004.50004.50004.5000-9.091%3100-73.333%
2025-04-08		4.45004.95004.45004.9500+9.031%6100-75.758%
2025-04-07		4.38004.70004.38004.5400+11.548%4100-73.568%
2025-04-04		3.70004.45003.70004.0700+27.188%26100-70.516%
2025-04-02		3.15003.20003.15003.2000+3.226%490-62.500%
2025-03-19		3.10003.10003.10003.1000+5.802%188-61.290%
2025-03-14		2.93002.93002.93002.9300-6.090%287-59.044%
2025-03-12		3.12003.12003.12003.1200+1.629%187-61.538%
2025-03-05		3.07003.07003.07003.0700-9.706%186-60.912%
2025-02-27		3.40003.40003.40003.4000+7.937%1087-64.706%
2025-02-21		2.92003.15002.90003.1500+1.613%2677-61.905%
2025-02-20		3.10003.10003.10003.1000-4.615%385-61.290%
2025-02-14		3.20003.25003.20003.2500-5.248%4085-63.077%
2025-02-13		3.40003.43003.40003.4300-7.297%284-65.015%
2025-02-12		3.70003.70003.65003.7000-2.632%484-67.568%
2025-02-11		3.80003.80003.80003.8000+7.042%286-68.421%
2025-02-07		3.55003.55003.55003.5500-5.333%284-66.197%
2025-02-06		3.75003.75003.75003.7500-3.846%284-68.000%
2025-02-05		3.90003.90003.90003.9000+2.632%183-69.231%
2025-02-04		3.80003.80003.80003.8000-5.473%283-68.421%
2025-02-03		4.02004.02004.02004.0200+4.145%183-70.149%
2025-01-30		3.95003.95003.86003.8600-3.500%380-68.912%
2025-01-28		4.00004.00004.00004.0000-1.235%180-70.000%
2025-01-27		4.06004.06004.05004.0500-1.220%280-70.370%
2025-01-24		4.10004.10004.10004.1000+5.128%278-70.732%
2025-01-17		3.85003.90003.85003.9000-3.465%1278-69.231%
2025-01-16		4.04004.04004.04004.0400-1.463%178-70.297%
2025-01-14		4.10004.10004.10004.1000-4.429%477-70.732%
2025-01-13		4.30004.30004.29004.29000.000%281-72.028%
2025-01-10		4.29004.29004.29004.2900+4.634%282-72.028%
2025-01-08		4.10004.10004.10004.1000+5.128%283-70.732%
2025-01-07		3.90003.90003.90003.9000-3.704%183-69.231%
2025-01-06		4.05004.05004.05004.0500-1.220%284-70.370%
2025-01-02		3.97004.10003.97004.1000+7.612%1483-70.732%
2024-12-30		3.81003.81003.81003.8100+2.695%169-68.504%
2024-12-27		3.71003.71003.71003.7100+3.343%6870-67.655%
2024-12-26		3.59003.65003.59003.5900-1.102%436-66.574%
2024-12-24		3.63003.63003.63003.6300+0.833%336-66.942%
2024-12-20		3.60003.60003.60003.60000.000%236-66.667%
2024-12-12		3.60003.60003.60003.6000+9.091%136-66.667%
2024-12-09		3.30003.30003.30003.3000-9.589%137-63.636%
2024-12-06		3.65003.65003.65003.6500+0.829%237-67.123%
2024-12-05		3.63003.65003.62003.6200-3.467%436-66.851%
2024-12-04		3.75003.75003.75003.75000.000%232-68.000%
2024-12-03		3.75003.75003.75003.7500+5.932%934-68.000%
2024-12-02		3.55003.55003.54003.5400-9.231%325-66.102%
2024-11-26		3.90003.90003.90003.9000+2.632%122-69.231%
2024-11-21		3.70003.80003.70003.8000-1.809%219-68.421%
2024-11-18		3.87003.87003.87003.8700-6.747%119-68.992%
2024-11-14		3.95004.15003.95004.1500+11.260%620-71.084%
2024-10-30		3.73003.75003.73003.7300+3.611%1416-67.828%
2024-10-29		3.60003.60003.60003.60000.000%220-66.667%
2024-10-28		3.60003.60003.60003.6000-10.000%218-66.667%
2024-10-22		4.00004.00004.00004.00000.000%216-70.000%
2024-10-18		4.00004.00004.00004.0000-4.762%614-70.000%
2024-10-17		4.20004.20004.20004.2000+7.692%111-71.429%
2024-10-14		3.90003.90003.90003.9000-3.704%110-69.231%
2024-10-11		4.05004.05004.05004.0500+26.959%29-70.370%
2024-10-07		3.19003.19003.19003.1900-7.536%18-62.382%
2024-10-04		3.45003.45003.45003.4500-10.390%27-65.217%
2024-09-25		3.85003.85003.85003.8500-8.333%26-68.831%
2024-09-23		4.22004.22004.20004.20000.000%44-71.429%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC