Dark

BILI20270115P20
BILI Jan 15 2027 20.00 Put (BILI270115P00020000)
option OPRA

EOD

Jul 30, 2026

3.60+0.840%(+0.03)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.6000	3.6000	3.6000	3.6000	+0.840%	10	2,427	0.000%
2026-07-29	3.5700	3.5700	3.5700	3.5700	-0.833%	2	2,424	+0.840%
2026-07-16	3.6000	3.6000	3.6000	3.6000	-18.182%	1	2,422	0.000%
2026-07-14	4.4000	4.4000	4.4000	4.4000	-14.397%	2	2,421	-18.182%
2026-06-25	5.1400	5.1400	5.1400	5.1400	-2.095%	4	2,419	-29.961%
2026-06-23	5.2500	5.2500	5.2500	5.2500	+7.582%	4	2,422	-31.429%
2026-06-22	4.8800	4.8800	4.8800	4.8800	+8.444%	30	2,418	-26.230%
2026-06-16	4.5000	4.5000	4.5000	4.5000	0.000%	5	2,429	-20.000%
2026-05-21	4.5700	4.5700	4.5000	4.5000	+9.756%	3	2,424	-20.000%
2026-05-20	4.1000	4.1000	4.1000	4.1000	+18.841%	1	2,425	-12.195%
2026-05-19	3.4500	3.4500	3.4500	3.4500	-10.156%	2	2,425	+4.348%
2026-05-15	3.7700	4.0500	3.7700	3.8400	+16.364%	26	2,425	-6.250%
2026-05-14	3.2000	3.3200	3.2000	3.3000	+16.608%	1,023	2,433	+9.091%
2026-05-12	2.8300	2.8300	2.8300	2.8300	+6.792%	6	1,565	+27.208%
2026-05-11	2.6500	2.6500	2.6500	2.6500	-3.986%	1	1,565	+35.849%
2026-05-08	2.7600	2.7600	2.7600	2.7600	0.000%	1	1,564	+30.435%
2026-05-01	2.7600	2.7600	2.7600	2.7600	-9.508%	1	1,562	+30.435%
2026-04-28	3.0500	3.0500	3.0500	3.0500	+14.662%	2	1,562	+18.033%
2026-04-23	2.6600	2.6600	2.6600	2.6600	+7.692%	20	1,561	+35.338%
2026-04-21	2.2900	2.4700	2.2900	2.4700	+19.903%	2	1,562	+45.749%
2026-04-20	2.1000	2.1000	2.0600	2.0600	-4.630%	94	1,562	+74.757%
2026-04-16	1.9500	2.1600	1.9500	2.1600	-6.897%	10	1,469	+66.667%
2026-04-15	2.3200	2.3200	2.3200	2.3200	+5.455%	1	1,459	+55.172%
2026-04-14	2.2000	2.2000	2.2000	2.2000	-21.429%	2	1,459	+63.636%
2026-04-06	2.8000	2.8000	2.8000	2.8000	-1.060%	1	1,457	+28.571%
2026-04-02	2.8300	2.8300	2.8300	2.8300	+1.071%	18	1,438	+27.208%
2026-04-01	2.9100	2.9100	2.8000	2.8000	-9.091%	16	1,438	+28.571%
2026-03-30	3.0800	3.0800	3.0800	3.0800	+16.667%	1	1,430	+16.883%
2026-03-25	2.6300	2.6500	2.6300	2.6400	-3.650%	45	1,431	+36.364%
2026-03-24	2.7400	2.7400	2.7400	2.7400	+14.167%	3	1,429	+31.387%
2026-03-12	2.4000	2.4000	2.4000	2.4000	+2.564%	10	1,429	+50.000%
2026-03-05	2.3400	2.3400	2.3400	2.3400	+6.364%	1	1,419	+53.846%
2026-03-03	2.2000	2.2000	2.2000	2.2000	+22.905%	5	1,419	+63.636%
2026-02-24	1.7900	1.7900	1.7900	1.7900	+8.485%	2	1,414	+101.117%
2026-02-18	1.6500	1.6500	1.6500	1.6500	-17.500%	1	1,413	+118.182%
2026-02-04	2.0000	2.0000	2.0000	2.0000	+37.931%	1	1,412	+80.000%
2026-01-29	1.4500	1.4500	1.4500	1.4500	+51.042%	38	1,412	+148.276%
2026-01-28	0.9600	0.9600	0.9600	0.9600	-40.373%	5	1,450	+275.000%
2026-01-15	1.6100	1.6100	1.6100	1.6100	-22.596%	1	1,455	+123.602%
2026-01-05	2.1000	2.1000	2.0800	2.0800	-17.460%	2	1,455	+73.077%
2025-12-30	2.5800	2.5800	2.5200	2.5200	+1.613%	6	1,455	+42.857%
2025-12-24	2.4400	2.4800	2.4400	2.4800	-0.800%	2	1,454	+45.161%
2025-12-18	2.5000	2.5000	2.5000	2.5000	-7.407%	2	1,454	+44.000%
2025-12-17	2.7000	2.7000	2.7000	2.7000	+4.651%	4	1,454	+33.333%
2025-12-11	2.5800	2.5800	2.5800	2.5800	-4.444%	178	1,458	+39.535%
2025-12-10	2.7200	2.7200	2.7000	2.7000	-8.163%	2	1,432	+33.333%
2025-12-03	2.8800	2.9700	2.8800	2.9400	+13.077%	679	1,432	+22.449%
2025-12-01	2.6800	2.6800	2.6000	2.6000	-11.864%	3	1,297	+38.462%
2025-11-13	2.8700	2.9500	2.8500	2.9500	+9.259%	19	1,297	+22.034%
2025-11-11	2.7000	2.7000	2.7000	2.7000	+8.000%	1	1,295	+33.333%
2025-10-09	2.3500	2.5000	2.3500	2.5000	-16.667%	3	1,295	+44.000%
2025-09-26	3.0000	3.0500	3.0000	3.0000	+9.091%	4	1,292	+20.000%
2025-09-17	2.7700	2.7700	2.7400	2.7500	+4.167%	8	1,291	+30.909%
2025-09-15	2.6300	2.6400	2.6300	2.6400	-24.355%	4	1,299	+36.364%
2025-08-26	3.4500	3.5000	3.4500	3.4900	+4.179%	4	1,299	+3.152%
2025-08-25	3.2500	3.3500	3.2500	3.3500	+8.065%	10	1,299	+7.463%
2025-08-20	3.1000	3.1000	3.1000	3.1000	+1.307%	2	1,289	+16.129%
2025-08-18	3.0600	3.0600	3.0600	3.0600	-8.657%	2	1,289	+17.647%
2025-08-14	3.3500	3.3500	3.3500	3.3500	+4.688%	8	1,291	+7.463%
2025-08-13	3.2000	3.2000	3.1400	3.2000	-5.605%	6	1,299	+12.500%
2025-08-11	3.3900	3.3900	3.3900	3.3900	-4.507%	2	1,303	+6.195%
2025-08-08	3.6000	3.6000	3.5500	3.5500	+1.429%	4	1,301	+1.408%
2025-08-05	3.5100	3.5100	3.5000	3.5000	-11.392%	5	1,305	+2.857%
2025-08-01	3.9400	3.9500	3.9400	3.9500	+11.268%	2	1,305	-8.861%
2025-07-31	3.5500	3.5500	3.5500	3.5500	-5.333%	2	1,307	+1.408%
2025-07-30	3.7600	3.7600	3.7500	3.7500	+5.337%	13	1,309	-4.000%
2025-07-24	3.5600	3.5600	3.5600	3.5600	+3.188%	2	1,307	+1.124%
2025-07-22	3.4500	3.4500	3.4500	3.4500	-22.472%	2	1,305	+4.348%
2025-07-03	4.4500	4.4500	4.4500	4.4500	-2.198%	2	1,309	-19.101%
2025-06-26	4.5500	4.5500	4.5000	4.5500	+2.018%	18	1,359	-20.879%
2025-06-25	4.4500	4.5000	4.4500	4.4600	-7.083%	6	1,359	-19.283%
2025-06-18	4.7900	4.8000	4.7900	4.8000	+10.345%	2	1,357	-25.000%
2025-06-16	4.3500	4.4000	4.3500	4.3500	-13.861%	10	1,357	-17.241%
2025-05-27	5.1500	5.1500	5.0500	5.0500	-4.717%	4	1,357	-28.713%
2025-05-23	5.3000	5.3000	5.3000	5.3000	-2.752%	4	1,363	-32.075%
2025-05-22	5.4500	5.5500	5.3500	5.4500	+3.810%	1,800	1,363	-33.945%
2025-05-20	5.5000	5.5000	5.2500	5.2500	-3.670%	2	103	-31.429%
2025-05-16	5.5000	5.5000	5.4500	5.4500	-16.154%	4	101	-33.945%
2025-04-14	6.5000	6.5000	6.5000	6.5000	-8.451%	3	103	-44.615%
2025-04-11	7.1500	7.1500	7.1000	7.1000	-11.250%	4	106	-49.296%
2025-04-09	8.0000	8.0000	7.9500	8.0000	+10.497%	6	108	-55.000%
2025-04-04	6.9200	7.7400	6.9200	7.2400	+18.301%	16	106	-50.276%
2025-03-25	6.1200	6.1200	6.1200	6.1200	+0.328%	1	112	-41.176%
2025-03-21	6.1000	6.1000	6.1000	6.1000	+0.826%	2	112	-40.984%
2025-03-20	6.0500	6.0500	6.0500	6.0500	+5.401%	1	113	-40.496%
2025-03-19	5.7400	5.7400	5.7400	5.7400	-2.712%	1	112	-37.282%
2025-03-13	5.8700	5.9000	5.8700	5.9000	0.000%	4	112	-38.983%
2025-03-12	5.9000	5.9000	5.9000	5.9000	+7.273%	1	112	-38.983%
2025-03-11	5.5000	5.5000	5.5000	5.5000	-7.407%	2	111	-34.545%
2025-03-10	5.9400	5.9400	5.9400	5.9400	+12.075%	1	113	-39.394%
2025-03-07	5.3100	5.4000	5.2800	5.3000	-13.399%	12	112	-32.075%
2025-03-04	6.1200	6.1200	6.1200	6.1200	-2.080%	1	110	-41.176%
2025-03-03	6.2300	6.2500	6.2300	6.2500	+4.167%	2	111	-42.400%
2025-02-26	6.0000	6.0000	6.0000	6.0000	-3.692%	1	111	-40.000%
2025-02-24	6.2300	6.2300	6.2300	6.2300	+9.298%	1	112	-42.215%
2025-02-21	5.2500	5.7100	5.2500	5.7000	-0.870%	24	111	-36.842%
2025-02-20	5.8000	5.8000	5.7500	5.7500	-8.730%	4	108	-37.391%
2025-02-19	6.3000	6.3000	6.3000	6.3000	+2.773%	1	104	-42.857%
2025-02-18	6.2000	6.3500	6.1300	6.1300	+6.055%	37	103	-41.272%
2025-02-14	5.6000	5.8400	5.5500	5.7800	-10.388%	28	57	-37.716%
2025-02-12	6.4500	6.4500	6.4500	6.4500	-10.417%	1	57	-44.186%
2025-01-31	7.2000	7.2000	7.2000	7.2000	+9.756%	2	56	-50.000%
2024-12-26	6.5600	6.5600	6.5600	6.5600	+3.962%	1	55	-45.122%
2024-12-17	6.3100	6.3100	6.3100	6.3100	-3.369%	1	56	-42.948%
2024-12-11	6.6000	6.6000	6.5300	6.5300	-3.402%	44	55	-44.870%
2024-11-18	6.7500	6.7600	6.7500	6.7600	-6.630%	4	24	-46.746%
2024-11-14	7.2400	7.2400	7.2400	7.2400	+12.597%	1	20	-50.276%
2024-11-13	6.4200	6.4500	6.4000	6.4300	+0.469%	16	21	-44.012%
2024-11-12	6.4000	6.4000	6.4000	6.4000	+8.475%	1	24	-43.750%
2024-11-07	5.9100	5.9100	5.8500	5.9000	-1.667%	7	23	-38.983%
2024-11-05	6.0000	6.0000	6.0000	6.0000	-6.977%	1	24	-40.000%
2024-10-30	6.4500	6.4500	6.4500	6.4500	-7.194%	4	23	-44.186%
2024-10-24	6.9500	6.9500	6.9500	6.9500	+1.460%	1	27	-48.201%
2024-10-22	6.8500	6.8500	6.8500	6.8500	-2.143%	2	26	-47.445%
2024-10-21	7.0000	7.0000	7.0000	7.0000	-0.709%	1	24	-48.571%
2024-10-18	6.9000	7.0500	6.9000	7.0500	-3.425%	6	23	-48.936%
2024-10-17	7.3000	7.3000	7.3000	7.3000	+5.797%	3	20	-50.685%
2024-10-16	7.0000	7.0500	6.9000	6.9000	+5.344%	3	17	-47.826%
2024-10-11	6.7700	6.7700	6.5500	6.5500	-1.946%	8	14	-45.038%
2024-10-10	6.6800	6.6800	6.6800	6.6800	+2.769%	1	13	-46.108%
2024-10-09	6.5000	6.5000	6.5000	6.5000	+8.333%	1	12	-44.615%
2024-10-04	6.2000	6.2000	6.0000	6.0000	0.000%	14	11	-40.000%
2024-10-03	6.0600	6.0600	6.0000	6.0000	-0.166%	5	6	-40.000%
2024-10-02	6.0100	6.0100	6.0100	6.0100	-2.908%	1	1	-40.100%
2024-09-26	6.1000	6.1900	6.1000	6.1900	0.000%	2	2	-41.842%

.dark-mode .qTjTtn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qTjTtn{ color: #333333; background-color: white; border: 2px solid #333333; }BILI20270115P20BILI Jan 15 2027 20.00 Put (BILI270115P00020000)option OPRA

BILI20270115P20
BILI Jan 15 2027 20.00 Put (BILI270115P00020000)
option OPRA