Dark

BILI20270115P17
BILI Jan 15 2027 17.00 Put (BILI270115P00017000)
option OPRA

EOD

Jul 30, 2026

2.00-13.043%(-0.30)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.0000	2.0000	2.0000	2.0000	-13.043%	15	658	0.000%
2026-07-28	2.3000	2.3000	2.3000	2.3000	+9.524%	1	673	-13.043%
2026-07-20	2.0300	2.1400	2.0000	2.1000	-12.134%	16	673	-4.762%
2026-07-09	2.4400	2.4400	2.3900	2.3900	-12.454%	24	677	-16.318%
2026-06-29	2.7300	2.7300	2.7300	2.7300	-12.500%	1	672	-26.740%
2026-06-25	3.1000	3.1200	3.0500	3.1200	-0.952%	5	671	-35.897%
2026-06-23	3.1000	3.1500	3.1000	3.1500	+18.421%	9	668	-36.508%
2026-06-16	2.6600	2.6600	2.6600	2.6600	+10.833%	15	677	-24.812%
2026-06-11	2.4600	2.4600	2.4000	2.4000	+1.266%	2	662	-16.667%
2026-06-10	2.3700	2.3700	2.3700	2.3700	-8.846%	3	662	-15.612%
2026-06-09	2.6000	2.6000	2.6000	2.6000	+6.122%	5	662	-23.077%
2026-06-04	2.4500	2.4500	2.4500	2.4500	-14.035%	50	662	-18.367%
2026-05-28	2.8500	2.8500	2.8500	2.8500	+13.095%	11	612	-29.825%
2026-05-26	2.5200	2.5200	2.5200	2.5200	-10.320%	4	611	-20.635%
2026-05-22	2.7500	2.8100	2.7500	2.8100	+4.074%	3	604	-28.826%
2026-05-21	2.5700	2.7000	2.5700	2.7000	+14.407%	20	588	-25.926%
2026-05-20	2.3600	2.3600	2.3600	2.3600	+24.868%	15	588	-15.254%
2026-05-19	1.8900	1.8900	1.8900	1.8900	-13.303%	1	570	+5.820%
2026-05-18	2.1800	2.1800	2.1800	2.1800	-1.802%	2	570	-8.257%
2026-05-15	2.2200	2.2200	2.2200	2.2200	+44.156%	2	570	-9.910%
2026-05-12	1.5400	1.5400	1.5400	1.5400	-1.911%	100	568	+29.870%
2026-05-01	1.6200	1.6200	1.5600	1.5700	-2.484%	5	468	+27.389%
2026-04-30	1.6100	1.6300	1.6100	1.6100	+9.524%	13	468	+24.224%
2026-04-22	1.4700	1.4700	1.4700	1.4700	+5.000%	4	468	+36.054%
2026-04-21	1.2600	1.4200	1.2600	1.4000	+17.647%	24	444	+42.857%
2026-04-20	1.1900	1.1900	1.1900	1.1900	+0.847%	6	444	+68.067%
2026-04-17	1.1800	1.1800	1.1800	1.1800	+0.855%	3	446	+69.492%
2026-04-16	1.1700	1.1700	1.1700	1.1700	-13.333%	4	443	+70.940%
2026-04-13	1.3500	1.3500	1.3500	1.3500	-25.000%	6	447	+48.148%
2026-03-30	1.8000	1.8000	1.8000	1.8000	+16.129%	1	441	+11.111%
2026-03-25	1.5200	1.5500	1.5200	1.5500	+3.333%	12	440	+29.032%
2026-03-24	1.5000	1.5000	1.5000	1.5000	+6.383%	3	435	+33.333%
2026-03-23	1.4000	1.4200	1.4000	1.4100	-6.000%	138	432	+41.844%
2026-03-20	1.5000	1.5000	1.5000	1.5000	+15.385%	30	294	+33.333%
2026-03-12	1.3000	1.3000	1.3000	1.3000	+6.557%	10	294	+53.846%
2026-03-11	1.2200	1.2200	1.2200	1.2200	+18.447%	1	288	+63.934%
2026-02-24	1.0300	1.0300	1.0300	1.0300	+11.957%	3	288	+94.175%
2026-01-13	0.9200	0.9200	0.9200	0.9200	-26.984%	6	285	+117.391%
2026-01-02	1.2600	1.2600	1.2600	1.2600	-38.235%	5	279	+58.730%
2025-11-20	2.0400	2.0400	2.0400	2.0400	+7.368%	2	279	-1.961%
2025-11-19	1.9000	1.9000	1.9000	1.9000	+4.972%	1	279	+5.263%
2025-11-18	1.9300	1.9300	1.8100	1.8100	-2.162%	56	279	+10.497%
2025-11-17	1.8500	1.8500	1.8500	1.8500	-5.128%	1	228	+8.108%
2025-11-14	1.8100	1.9700	1.7300	1.9500	+5.978%	36	227	+2.564%
2025-11-13	1.8500	1.8500	1.8400	1.8400	+5.143%	34	199	+8.696%
2025-11-11	1.7500	1.7500	1.7500	1.7500	+34.615%	1	198	+14.286%
2025-10-29	1.3000	1.3000	1.3000	1.3000	-18.750%	1	198	+53.846%
2025-10-21	1.6000	1.6000	1.6000	1.6000	-11.111%	20	199	+25.000%
2025-10-16	1.8000	1.8000	1.8000	1.8000	+9.091%	7	219	+11.111%
2025-10-02	1.6500	1.6500	1.6500	1.6500	+3.125%	1	219	+21.212%
2025-10-01	1.6000	1.6000	1.6000	1.6000	-9.091%	2	218	+25.000%
2025-09-25	1.7600	1.7600	1.7600	1.7600	+1.149%	15	216	+13.636%
2025-09-19	1.7400	1.7400	1.7400	1.7400	-24.348%	15	201	+14.943%
2025-09-05	2.3000	2.3000	2.3000	2.3000	+11.111%	46	186	-13.043%
2025-08-25	2.0700	2.0700	2.0700	2.0700	-2.358%	1	150	-3.382%
2025-08-21	2.1300	2.1300	2.1200	2.1200	+3.922%	21	149	-5.660%
2025-08-15	2.0400	2.0400	2.0400	2.0400	-5.116%	1	143	-1.961%
2025-08-14	2.2300	2.2300	2.1500	2.1500	+4.878%	18	142	-6.977%
2025-08-13	2.0500	2.0500	2.0500	2.0500	-10.088%	2	132	-2.439%
2025-08-08	2.3000	2.3100	2.2800	2.2800	+0.441%	11	132	-12.281%
2025-08-07	2.2700	2.2700	2.2700	2.2700	-8.835%	10	125	-11.894%
2025-08-01	2.4900	2.4900	2.4900	2.4900	+10.667%	1	115	-19.679%
2025-07-31	2.2500	2.2500	2.2500	2.2500	0.000%	2	116	-11.111%
2025-07-22	2.2500	2.2500	2.2500	2.2500	-20.775%	2	116	-11.111%
2025-07-11	2.8400	2.8400	2.8400	2.8400	+9.653%	1	116	-29.577%
2025-07-07	2.5900	2.5900	2.5900	2.5900	-10.997%	10	115	-22.780%
2025-06-30	2.9100	2.9100	2.9100	2.9100	-3.322%	34	116	-31.271%
2025-06-26	3.0300	3.0500	3.0100	3.0100	-0.987%	6	102	-33.555%
2025-06-25	3.0000	3.0400	3.0000	3.0400	-0.977%	2	96	-34.211%
2025-06-24	3.0000	3.0700	3.0000	3.0700	-6.970%	2	94	-34.853%
2025-06-18	3.2000	3.3000	3.2000	3.3000	+8.197%	7	97	-39.394%
2025-06-17	3.0000	3.0500	3.0000	3.0500	+3.041%	2	97	-34.426%
2025-06-11	3.0000	3.0500	2.9600	2.9600	-12.941%	4	95	-32.432%
2025-06-09	3.4000	3.4000	3.4000	3.4000	-5.556%	1	97	-41.176%
2025-06-06	3.6000	3.6000	3.6000	3.6000	-0.826%	2	96	-44.444%
2025-06-05	3.6300	3.6300	3.6300	3.6300	+0.276%	2	95	-44.904%
2025-06-04	3.6000	3.6500	3.6000	3.6200	-7.179%	6	97	-44.751%
2025-05-22	3.9000	3.9000	3.9000	3.9000	-1.266%	1	92	-48.718%
2025-05-21	3.8400	3.9500	3.8400	3.9500	+3.947%	3	93	-49.367%
2025-05-20	3.7900	3.8000	3.7900	3.8000	-3.797%	4	95	-47.368%
2025-05-19	3.9500	3.9500	3.9500	3.9500	+7.629%	1	91	-49.367%
2025-05-16	3.8100	3.8100	3.6700	3.6700	-8.250%	14	91	-45.504%
2025-05-14	4.0000	4.0000	4.0000	4.0000	-4.762%	1	90	-50.000%
2025-05-13	4.2000	4.2000	4.2000	4.2000	-2.326%	1	91	-52.381%
2025-05-08	4.3000	4.3000	4.3000	4.3000	+1.176%	1	90	-53.488%
2025-05-02	4.2500	4.2500	4.2500	4.2500	-5.765%	2	90	-52.941%
2025-04-30	4.3600	4.5100	4.3600	4.5100	+0.222%	37	91	-55.654%
2025-04-28	4.5000	4.5000	4.5000	4.5000	-0.222%	1	89	-55.556%
2025-04-24	4.5100	4.5100	4.5100	4.5100	-4.043%	2	90	-55.654%
2025-04-14	4.6500	4.7000	4.6500	4.7000	-16.370%	30	90	-57.447%
2025-04-09	5.6200	5.6200	5.6200	5.6200	+7.048%	1	60	-64.413%
2025-04-04	5.4500	5.4500	5.2500	5.2500	+20.690%	8	60	-61.905%
2025-04-03	4.3500	4.3500	4.3500	4.3500	-1.584%	1	60	-54.023%
2025-03-31	4.4200	4.4200	4.4200	4.4200	+10.500%	1	59	-54.751%
2025-03-27	4.0000	4.0000	4.0000	4.0000	-8.046%	1	59	-50.000%
2025-03-25	4.3500	4.3500	4.3500	4.3500	+2.353%	1	58	-54.023%
2025-03-24	4.2500	4.2500	4.2500	4.2500	-0.235%	1	58	-52.941%
2025-03-21	4.3000	4.3000	4.2500	4.2600	+7.035%	6	58	-53.052%
2025-03-10	4.0900	4.2000	3.9800	3.9800	+4.462%	4	56	-49.749%
2025-03-07	3.8100	3.8100	3.8100	3.8100	-4.750%	4	56	-47.507%
2025-03-06	4.0000	4.0000	4.0000	4.0000	-0.498%	2	57	-50.000%
2025-03-05	4.2000	4.2000	4.0200	4.0200	-6.512%	5	57	-50.249%
2025-03-04	4.2700	4.3000	4.2700	4.3000	-3.371%	2	55	-53.488%
2025-02-27	4.4500	4.4500	4.4500	4.4500	+2.299%	2	54	-55.056%
2025-02-25	4.3500	4.3500	4.3500	4.3500	+3.571%	10	58	-54.023%
2025-02-14	4.1500	4.2000	4.1500	4.2000	-6.667%	42	58	-52.381%
2025-02-13	4.4600	4.5000	4.4600	4.5000	-4.255%	2	56	-55.556%
2025-02-12	4.7000	4.7000	4.7000	4.7000	-2.893%	1	56	-57.447%
2025-02-10	4.8400	4.8400	4.8400	4.8400	+2.979%	2	56	-58.678%
2025-02-07	4.6900	4.7000	4.6900	4.7000	-4.277%	6	54	-57.447%
2025-02-06	4.9000	4.9700	4.9000	4.9100	-0.808%	3	52	-59.267%
2025-02-04	4.9500	4.9500	4.9500	4.9500	-4.808%	2	49	-59.596%
2025-02-03	5.2000	5.2000	5.2000	5.2000	+3.792%	1	48	-61.538%
2025-01-30	5.0600	5.0600	5.0100	5.0100	-4.023%	2	45	-60.080%
2025-01-28	5.2200	5.2200	5.2200	5.2200	+3.984%	1	45	-61.686%
2025-01-17	5.0000	5.0400	5.0000	5.0200	-5.283%	12	45	-60.159%
2025-01-14	5.3000	5.3000	5.3000	5.3000	-0.376%	4	45	-62.264%
2025-01-08	5.3000	5.3200	5.3000	5.3200	+4.724%	4	49	-62.406%
2025-01-07	5.0800	5.0800	5.0800	5.0800	-4.151%	2	49	-60.630%
2025-01-06	5.3000	5.3000	5.3000	5.3000	+1.533%	1	47	-62.264%
2025-01-02	5.1500	5.2200	5.1500	5.2200	+11.064%	14	48	-61.686%
2024-12-26	4.6500	4.7000	4.6500	4.7000	+2.174%	3	34	-57.447%
2024-12-20	4.6000	4.6000	4.6000	4.6000	+2.222%	1	35	-56.522%
2024-12-17	4.5000	4.5000	4.5000	4.5000	-7.216%	1	34	-55.556%
2024-12-16	4.8500	4.8500	4.8200	4.8500	+2.105%	6	30	-58.763%
2024-12-13	4.7500	4.7500	4.7500	4.7500	-1.042%	12	30	-57.895%
2024-12-11	4.8000	4.8000	4.8000	4.8000	+2.564%	2	24	-58.333%
2024-12-10	4.6800	4.6800	4.6800	4.6800	+8.585%	1	22	-57.265%
2024-12-09	4.0500	4.3100	4.0500	4.3100	-17.115%	7	21	-53.596%
2024-11-15	5.2000	5.2000	5.2000	5.2000	0.000%	20	16	-61.538%
2024-11-14	5.3100	5.3100	5.2000	5.2000	+11.111%	2	10	-61.538%
2024-11-13	4.6500	4.7000	4.6500	4.6800	+0.429%	13	8	-57.265%
2024-11-12	4.6600	4.6600	4.6600	4.6600	+5.909%	2	15	-57.082%
2024-11-05	4.4000	4.4000	4.4000	4.4000	-7.368%	1	14	-54.545%
2024-10-30	4.7500	4.7500	4.7500	4.7500	+2.151%	2	13	-57.895%
2024-10-29	4.6500	4.6500	4.6500	4.6500	-10.577%	2	15	-56.989%
2024-10-24	5.2000	5.2000	5.2000	5.2000	+4.000%	1	13	-61.538%
2024-10-23	5.0000	5.0000	5.0000	5.0000	-7.407%	1	12	-60.000%
2024-10-17	5.4000	5.4000	5.4000	5.4000	+9.091%	3	11	-62.963%
2024-10-14	4.9500	4.9500	4.9500	4.9500	0.000%	1	8	-59.596%
2024-10-10	4.9500	4.9500	4.9500	4.9500	+12.500%	1	7	-59.596%
2024-10-04	4.3500	4.4000	4.3500	4.4000	-4.139%	6	6	-54.545%
2024-09-26	4.5900	4.5900	4.5900	4.5900	-7.273%	1	3	-56.427%
2024-09-25	4.9500	5.0000	4.9500	4.9500	-9.174%	3	4	-59.596%
2024-09-20	5.4500	5.4500	5.4500	5.4500	0.000%	2	1	-63.303%

.dark-mode .vytdx8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vytdx8{ color: #333333; background-color: white; border: 2px solid #333333; }BILI20270115P17BILI Jan 15 2027 17.00 Put (BILI270115P00017000)option OPRA

BILI20270115P17
BILI Jan 15 2027 17.00 Put (BILI270115P00017000)
option OPRA