Dark

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

EOD

Sep 28, 2026

5.10-8.602%(-0.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	5.1000	5.1000	5.1000	5.1000	-8.602%	1	2,426	0.000%
2026-09-24	5.5800	5.5800	5.5800	5.5800	+5.283%	1	2,425	-8.602%
2026-09-23	5.3000	5.3000	5.3000	5.3000	+2.913%	1	2,425	-3.774%
2026-09-22	5.1500	5.1500	5.1500	5.1500	-4.097%	65	2,426	-0.971%
2026-09-18	5.3700	5.3700	5.3700	5.3700	-6.609%	25	2,491	-5.028%
2026-09-17	5.8000	5.8000	5.7500	5.7500	+29.213%	40	2,466	-11.304%
2026-09-08	4.4500	4.4500	4.4500	4.4500	-8.247%	57	2,453	+14.607%
2026-09-04	4.8500	4.8500	4.8500	4.8500	+5.435%	2	2,458	+5.155%
2026-08-26	4.6300	4.6300	4.6000	4.6000	+12.195%	80	2,458	+10.870%
2026-08-13	4.1000	4.1000	4.1000	4.1000	+14.206%	10	2,438	+24.390%
2026-08-11	3.6500	3.6500	3.5900	3.5900	+12.188%	2	2,438	+42.061%
2026-08-10	3.2000	3.2000	3.2000	3.2000	-6.706%	10	2,438	+59.375%
2026-08-05	3.4300	3.4300	3.4300	3.4300	+3.939%	10	2,438	+48.688%
2026-08-03	3.3000	3.3000	3.3000	3.3000	-8.333%	1	2,428	+54.545%
2026-07-30	3.6000	3.6000	3.6000	3.6000	+0.840%	10	2,427	+41.667%
2026-07-29	3.5700	3.5700	3.5700	3.5700	-0.833%	2	2,424	+42.857%
2026-07-16	3.6000	3.6000	3.6000	3.6000	-18.182%	1	2,422	+41.667%
2026-07-14	4.4000	4.4000	4.4000	4.4000	-14.397%	2	2,421	+15.909%
2026-06-25	5.1400	5.1400	5.1400	5.1400	-2.095%	4	2,419	-0.778%
2026-06-23	5.2500	5.2500	5.2500	5.2500	+7.582%	4	2,422	-2.857%
2026-06-22	4.8800	4.8800	4.8800	4.8800	+8.444%	30	2,418	+4.508%
2026-06-16	4.5000	4.5000	4.5000	4.5000	0.000%	5	2,429	+13.333%
2026-05-21	4.5700	4.5700	4.5000	4.5000	+9.756%	3	2,424	+13.333%
2026-05-20	4.1000	4.1000	4.1000	4.1000	+18.841%	1	2,425	+24.390%
2026-05-19	3.4500	3.4500	3.4500	3.4500	-10.156%	2	2,425	+47.826%
2026-05-15	3.7700	4.0500	3.7700	3.8400	+16.364%	26	2,425	+32.813%
2026-05-14	3.2000	3.3200	3.2000	3.3000	+16.608%	1,023	2,433	+54.545%
2026-05-12	2.8300	2.8300	2.8300	2.8300	+6.792%	6	1,565	+80.212%
2026-05-11	2.6500	2.6500	2.6500	2.6500	-3.986%	1	1,565	+92.453%
2026-05-08	2.7600	2.7600	2.7600	2.7600	0.000%	1	1,564	+84.783%
2026-05-01	2.7600	2.7600	2.7600	2.7600	-9.508%	1	1,562	+84.783%
2026-04-28	3.0500	3.0500	3.0500	3.0500	+14.662%	2	1,562	+67.213%
2026-04-23	2.6600	2.6600	2.6600	2.6600	+7.692%	20	1,561	+91.729%
2026-04-21	2.2900	2.4700	2.2900	2.4700	+19.903%	2	1,562	+106.478%
2026-04-20	2.1000	2.1000	2.0600	2.0600	-4.630%	94	1,562	+147.573%
2026-04-16	1.9500	2.1600	1.9500	2.1600	-6.897%	10	1,469	+136.111%
2026-04-15	2.3200	2.3200	2.3200	2.3200	+5.455%	1	1,459	+119.828%
2026-04-14	2.2000	2.2000	2.2000	2.2000	-21.429%	2	1,459	+131.818%
2026-04-06	2.8000	2.8000	2.8000	2.8000	-1.060%	1	1,457	+82.143%
2026-04-02	2.8300	2.8300	2.8300	2.8300	+1.071%	18	1,438	+80.212%
2026-04-01	2.9100	2.9100	2.8000	2.8000	-9.091%	16	1,438	+82.143%
2026-03-30	3.0800	3.0800	3.0800	3.0800	+16.667%	1	1,430	+65.584%
2026-03-25	2.6300	2.6500	2.6300	2.6400	-3.650%	45	1,431	+93.182%
2026-03-24	2.7400	2.7400	2.7400	2.7400	+14.167%	3	1,429	+86.131%
2026-03-12	2.4000	2.4000	2.4000	2.4000	+2.564%	10	1,429	+112.500%
2026-03-05	2.3400	2.3400	2.3400	2.3400	+6.364%	1	1,419	+117.949%
2026-03-03	2.2000	2.2000	2.2000	2.2000	+22.905%	5	1,419	+131.818%
2026-02-24	1.7900	1.7900	1.7900	1.7900	+8.485%	2	1,414	+184.916%
2026-02-18	1.6500	1.6500	1.6500	1.6500	-17.500%	1	1,413	+209.091%
2026-02-04	2.0000	2.0000	2.0000	2.0000	+37.931%	1	1,412	+155.000%
2026-01-29	1.4500	1.4500	1.4500	1.4500	+51.042%	38	1,412	+251.724%
2026-01-28	0.9600	0.9600	0.9600	0.9600	-40.373%	5	1,450	+431.250%
2026-01-15	1.6100	1.6100	1.6100	1.6100	-22.596%	1	1,455	+216.770%
2026-01-05	2.1000	2.1000	2.0800	2.0800	-17.460%	2	1,455	+145.192%
2025-12-30	2.5800	2.5800	2.5200	2.5200	+1.613%	6	1,455	+102.381%
2025-12-24	2.4400	2.4800	2.4400	2.4800	-0.800%	2	1,454	+105.645%
2025-12-18	2.5000	2.5000	2.5000	2.5000	-7.407%	2	1,454	+104.000%
2025-12-17	2.7000	2.7000	2.7000	2.7000	+4.651%	4	1,454	+88.889%
2025-12-11	2.5800	2.5800	2.5800	2.5800	-4.444%	178	1,458	+97.674%
2025-12-10	2.7200	2.7200	2.7000	2.7000	-8.163%	2	1,432	+88.889%
2025-12-03	2.8800	2.9700	2.8800	2.9400	+13.077%	679	1,432	+73.469%
2025-12-01	2.6800	2.6800	2.6000	2.6000	-11.864%	3	1,297	+96.154%
2025-11-13	2.8700	2.9500	2.8500	2.9500	+9.259%	19	1,297	+72.881%
2025-11-11	2.7000	2.7000	2.7000	2.7000	+8.000%	1	1,295	+88.889%
2025-10-09	2.3500	2.5000	2.3500	2.5000	-16.667%	3	1,295	+104.000%
2025-09-26	3.0000	3.0500	3.0000	3.0000	+9.091%	4	1,292	+70.000%
2025-09-17	2.7700	2.7700	2.7400	2.7500	+4.167%	8	1,291	+85.455%
2025-09-15	2.6300	2.6400	2.6300	2.6400	-24.355%	4	1,299	+93.182%
2025-08-26	3.4500	3.5000	3.4500	3.4900	+4.179%	4	1,299	+46.132%
2025-08-25	3.2500	3.3500	3.2500	3.3500	+8.065%	10	1,299	+52.239%
2025-08-20	3.1000	3.1000	3.1000	3.1000	+1.307%	2	1,289	+64.516%
2025-08-18	3.0600	3.0600	3.0600	3.0600	-8.657%	2	1,289	+66.667%
2025-08-14	3.3500	3.3500	3.3500	3.3500	+4.688%	8	1,291	+52.239%
2025-08-13	3.2000	3.2000	3.1400	3.2000	-5.605%	6	1,299	+59.375%
2025-08-11	3.3900	3.3900	3.3900	3.3900	-4.507%	2	1,303	+50.442%
2025-08-08	3.6000	3.6000	3.5500	3.5500	+1.429%	4	1,301	+43.662%
2025-08-05	3.5100	3.5100	3.5000	3.5000	-11.392%	5	1,305	+45.714%
2025-08-01	3.9400	3.9500	3.9400	3.9500	+11.268%	2	1,305	+29.114%
2025-07-31	3.5500	3.5500	3.5500	3.5500	-5.333%	2	1,307	+43.662%
2025-07-30	3.7600	3.7600	3.7500	3.7500	+5.337%	13	1,309	+36.000%
2025-07-24	3.5600	3.5600	3.5600	3.5600	+3.188%	2	1,307	+43.258%
2025-07-22	3.4500	3.4500	3.4500	3.4500	-22.472%	2	1,305	+47.826%
2025-07-03	4.4500	4.4500	4.4500	4.4500	-2.198%	2	1,309	+14.607%
2025-06-26	4.5500	4.5500	4.5000	4.5500	+2.018%	18	1,359	+12.088%
2025-06-25	4.4500	4.5000	4.4500	4.4600	-7.083%	6	1,359	+14.350%
2025-06-18	4.7900	4.8000	4.7900	4.8000	+10.345%	2	1,357	+6.250%
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	+0.990%
2025-05-23	5.3000	5.3000	5.3000	5.3000	-2.752%	4	1,363	-3.774%
2025-05-22	5.4500	5.5500	5.3500	5.4500	+3.810%	1,800	1,363	-6.422%
2025-05-20	5.5000	5.5000	5.2500	5.2500	-3.670%	2	103	-2.857%
2025-05-16	5.5000	5.5000	5.4500	5.4500	-16.154%	4	101	-6.422%
2025-04-14	6.5000	6.5000	6.5000	6.5000	-8.451%	3	103	-21.538%
2025-04-11	7.1500	7.1500	7.1000	7.1000	-11.250%	4	106	-28.169%
2025-04-09	8.0000	8.0000	7.9500	8.0000	+10.497%	6	108	-36.250%
2025-04-04	6.9200	7.7400	6.9200	7.2400	+18.301%	16	106	-29.558%
2025-03-25	6.1200	6.1200	6.1200	6.1200	+0.328%	1	112	-16.667%
2025-03-21	6.1000	6.1000	6.1000	6.1000	+0.826%	2	112	-16.393%
2025-03-20	6.0500	6.0500	6.0500	6.0500	+5.401%	1	113	-15.702%
2025-03-19	5.7400	5.7400	5.7400	5.7400	-2.712%	1	112	-11.150%
2025-03-13	5.8700	5.9000	5.8700	5.9000	0.000%	4	112	-13.559%
2025-03-12	5.9000	5.9000	5.9000	5.9000	+7.273%	1	112	-13.559%
2025-03-11	5.5000	5.5000	5.5000	5.5000	-7.407%	2	111	-7.273%
2025-03-10	5.9400	5.9400	5.9400	5.9400	+12.075%	1	113	-14.141%
2025-03-07	5.3100	5.4000	5.2800	5.3000	-13.399%	12	112	-3.774%
2025-03-04	6.1200	6.1200	6.1200	6.1200	-2.080%	1	110	-16.667%
2025-03-03	6.2300	6.2500	6.2300	6.2500	+4.167%	2	111	-18.400%
2025-02-26	6.0000	6.0000	6.0000	6.0000	-3.692%	1	111	-15.000%
2025-02-24	6.2300	6.2300	6.2300	6.2300	+9.298%	1	112	-18.138%
2025-02-21	5.2500	5.7100	5.2500	5.7000	-0.870%	24	111	-10.526%
2025-02-20	5.8000	5.8000	5.7500	5.7500	-8.730%	4	108	-11.304%
2025-02-19	6.3000	6.3000	6.3000	6.3000	+2.773%	1	104	-19.048%
2025-02-18	6.2000	6.3500	6.1300	6.1300	+6.055%	37	103	-16.803%
2025-02-14	5.6000	5.8400	5.5500	5.7800	-10.388%	28	57	-11.765%
2025-02-12	6.4500	6.4500	6.4500	6.4500	-10.417%	1	57	-20.930%
2025-01-31	7.2000	7.2000	7.2000	7.2000	+9.756%	2	56	-29.167%
2024-12-26	6.5600	6.5600	6.5600	6.5600	+3.962%	1	55	-22.256%
2024-12-17	6.3100	6.3100	6.3100	6.3100	-3.369%	1	56	-19.176%
2024-12-11	6.6000	6.6000	6.5300	6.5300	-3.402%	44	55	-21.899%
2024-11-18	6.7500	6.7600	6.7500	6.7600	-6.630%	4	24	-24.556%
2024-11-14	7.2400	7.2400	7.2400	7.2400	+12.597%	1	20	-29.558%
2024-11-13	6.4200	6.4500	6.4000	6.4300	+0.469%	16	21	-20.684%
2024-11-12	6.4000	6.4000	6.4000	6.4000	+8.475%	1	24	-20.313%
2024-11-07	5.9100	5.9100	5.8500	5.9000	-1.667%	7	23	-13.559%
2024-11-05	6.0000	6.0000	6.0000	6.0000	-6.977%	1	24	-15.000%
2024-10-30	6.4500	6.4500	6.4500	6.4500	-7.194%	4	23	-20.930%
2024-10-24	6.9500	6.9500	6.9500	6.9500	+1.460%	1	27	-26.619%
2024-10-22	6.8500	6.8500	6.8500	6.8500	-2.143%	2	26	-25.547%
2024-10-21	7.0000	7.0000	7.0000	7.0000	-0.709%	1	24	-27.143%
2024-10-18	6.9000	7.0500	6.9000	7.0500	-3.425%	6	23	-27.660%
2024-10-17	7.3000	7.3000	7.3000	7.3000	+5.797%	3	20	-30.137%
2024-10-16	7.0000	7.0500	6.9000	6.9000	+5.344%	3	17	-26.087%
2024-10-11	6.7700	6.7700	6.5500	6.5500	-1.946%	8	14	-22.137%
2024-10-10	6.6800	6.6800	6.6800	6.6800	+2.769%	1	13	-23.653%
2024-10-09	6.5000	6.5000	6.5000	6.5000	+8.333%	1	12	-21.538%
2024-10-04	6.2000	6.2000	6.0000	6.0000	0.000%	14	11	-15.000%
2024-10-03	6.0600	6.0600	6.0000	6.0000	-0.166%	5	6	-15.000%
2024-10-02	6.0100	6.0100	6.0100	6.0100	-2.908%	1	1	-15.141%
2024-09-26	6.1000	6.1900	6.1000	6.1900	0.000%	2	2	-17.609%

.dark-mode .rTrpTL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rTrpTL{ 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