Dark

BILI20271217P10
BILI Dec 17 2027 10.00 Put (BILI271217P00010000)
option OPRA

EOD

Oct 1, 2026

0.8600+6.173%(+0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8100	0.8600	0.8100	0.8600	+6.173%	2	314	0.000%
2026-09-28	0.8100	0.8100	0.8100	0.8100	-11.957%	2	314	+6.173%
2026-09-17	0.9200	0.9200	0.9200	0.9200	+5.747%	1	316	-6.522%
2026-09-15	0.8700	0.8700	0.8700	0.8700	-2.247%	1	315	-1.149%
2026-09-02	0.8800	0.8900	0.8800	0.8900	0.000%	3	316	-3.371%
2026-08-24	0.8800	0.8900	0.8800	0.8900	+3.488%	25	313	-3.371%
2026-08-14	0.8600	0.8600	0.8600	0.8600	-7.527%	10	303	0.000%
2026-08-13	0.9300	0.9300	0.9300	0.9300	-13.084%	2	313	-7.527%
2026-07-22	1.0400	1.1300	1.0400	1.0700	+9.184%	22	315	-19.626%
2026-07-21	0.9700	0.9800	0.9700	0.9800	+6.522%	2	315	-12.245%
2026-07-20	1.0200	1.0200	0.8600	0.9200	-24.590%	21	315	-6.522%
2026-06-23	1.2200	1.2200	1.2200	1.2200	+8.929%	1	299	-29.508%
2026-06-22	1.1200	1.1200	1.1200	1.1200	+5.660%	1	298	-23.214%
2026-06-18	1.0600	1.0600	1.0600	1.0600	+0.952%	1	296	-18.868%
2026-06-17	1.0300	1.0500	1.0300	1.0500	-1.869%	2	296	-18.095%
2026-06-16	1.0900	1.0900	1.0600	1.0700	+3.883%	11	294	-19.626%
2026-06-15	1.0300	1.0300	1.0300	1.0300	-1.905%	1	283	-16.505%
2026-06-11	1.0500	1.0500	1.0500	1.0500	+5.000%	1	282	-18.095%
2026-06-10	1.0000	1.0000	1.0000	1.0000	-9.091%	1	281	-14.000%
2026-06-09	1.1000	1.1000	1.1000	1.1000	+4.762%	1	280	-21.818%
2026-06-08	1.0000	1.0500	1.0000	1.0500	-4.545%	2	279	-18.095%
2026-06-05	1.0500	1.1000	1.0500	1.1000	0.000%	2	277	-21.818%
2026-05-29	1.0500	1.1000	1.0500	1.1000	+4.762%	29	275	-21.818%
2026-05-28	1.0700	1.1100	1.0500	1.0500	-0.943%	26	251	-18.095%
2026-05-27	1.0600	1.0600	1.0600	1.0600	+6.000%	1	225	-18.868%
2026-05-26	1.0000	1.0000	1.0000	1.0000	-7.407%	2	225	-14.000%
2026-05-22	1.0800	1.0800	1.0800	1.0800	+8.000%	1	222	-20.370%
2026-05-21	1.0000	1.0000	1.0000	1.0000	+7.527%	1	221	-14.000%
2026-05-15	0.8500	0.9300	0.8500	0.9300	+16.250%	8	221	-7.527%
2026-05-14	0.8000	0.8000	0.8000	0.8000	0.000%	1	213	+7.500%
2026-04-28	0.8000	0.8000	0.8000	0.8000	+3.896%	6	213	+7.500%
2026-04-27	0.7400	0.7700	0.7300	0.7700	+10.000%	5	207	+11.688%
2026-04-24	0.7700	0.8000	0.7000	0.7000	-7.895%	11	203	+22.857%
2026-04-23	0.7600	0.7600	0.7600	0.7600	+4.110%	1	206	+13.158%
2026-04-22	0.7300	0.7300	0.7300	0.7300	+17.742%	5	205	+17.808%
2026-04-20	0.7000	0.7000	0.6200	0.6200	-16.216%	19	200	+38.710%
2026-04-13	0.7000	0.7400	0.7000	0.7400	+15.625%	14	185	+16.216%
2026-04-08	0.6400	0.6400	0.6400	0.6400	-17.949%	8	171	+34.375%
2026-04-07	0.7000	0.8000	0.7000	0.7800	+2.632%	25	163	+10.256%
2026-04-01	0.7600	0.7600	0.7600	0.7600	-5.000%	1	143	+13.158%
2026-03-30	0.8000	0.8000	0.8000	0.8000	+9.589%	1	144	+7.500%
2026-03-24	0.7000	0.7300	0.7000	0.7300	+5.797%	2	143	+17.808%
2026-03-20	0.6900	0.6900	0.6900	0.6900	+4.545%	9	141	+24.638%
2026-03-19	0.6600	0.6600	0.6600	0.6600	-8.333%	2	132	+30.303%
2026-03-12	0.6900	0.7200	0.6900	0.7200	+9.091%	19	133	+19.444%
2026-03-11	0.6600	0.6600	0.6600	0.6600	+1.538%	1	119	+30.303%
2026-03-10	0.6800	0.6800	0.6500	0.6500	-5.797%	2	118	+32.308%
2026-03-03	0.6900	0.6900	0.6900	0.6900	+11.290%	2	116	+24.638%
2026-03-02	0.5600	0.6200	0.5600	0.6200	+12.727%	27	114	+38.710%
2026-02-27	0.5500	0.5500	0.5500	0.5500	+7.843%	1	90	+56.364%
2026-02-26	0.5100	0.5100	0.5100	0.5100	-7.273%	1	89	+68.627%
2026-02-24	0.5500	0.5500	0.5500	0.5500	+3.774%	1	89	+56.364%
2026-02-18	0.5000	0.5300	0.5000	0.5300	+6.000%	2	88	+62.264%
2026-02-17	0.5000	0.5000	0.5000	0.5000	0.000%	1	86	+72.000%
2026-02-13	0.5000	0.5000	0.5000	0.5000	0.000%	1	84	+72.000%
2026-02-12	0.5000	0.5000	0.5000	0.5000	0.000%	1	84	+72.000%
2026-02-11	0.5000	0.5000	0.5000	0.5000	0.000%	1	83	+72.000%
2026-02-10	0.5000	0.5000	0.5000	0.5000	-10.714%	1	83	+72.000%
2026-02-04	0.5600	0.5600	0.5600	0.5600	+5.660%	1	83	+53.571%
2026-02-03	0.5000	0.5300	0.5000	0.5300	+12.766%	2	82	+62.264%
2026-01-30	0.4700	0.4700	0.4700	0.4700	+4.444%	1	81	+82.979%
2026-01-28	0.4700	0.4700	0.4500	0.4500	-10.000%	5	81	+91.111%
2026-01-26	0.5000	0.5000	0.5000	0.5000	-9.091%	1	76	+72.000%
2026-01-22	0.5500	0.5500	0.5500	0.5500	0.000%	1	75	+56.364%
2026-01-21	0.5000	0.5500	0.5000	0.5500	0.000%	2	74	+56.364%
2026-01-20	0.5400	0.5500	0.5400	0.5500	0.000%	2	73	+56.364%
2026-01-15	0.5500	0.5500	0.5500	0.5500	0.000%	1	71	+56.364%
2026-01-13	0.5500	0.5500	0.5500	0.5500	+3.774%	1	70	+56.364%
2026-01-12	0.5300	0.5600	0.5300	0.5300	-8.621%	4	69	+62.264%
2026-01-05	0.5800	0.5800	0.5800	0.5800	-17.143%	1	67	+48.276%
2026-01-02	0.6500	0.7000	0.6500	0.7000	+2.941%	3	66	+22.857%
2025-12-31	0.6800	0.6800	0.6800	0.6800	-9.333%	10	54	+26.471%
2025-12-30	0.7500	0.7500	0.7500	0.7500	+5.634%	1	54	+14.667%
2025-12-17	0.7100	0.7100	0.7100	0.7100	-25.263%	10	54	+21.127%
2025-11-17	0.9500	0.9500	0.9500	0.9500	+3.261%	1	49	-9.474%
2025-11-14	0.8700	0.9200	0.8700	0.9200	-6.122%	2	49	-6.522%
2025-11-13	0.8900	1.0000	0.8900	0.9800	+22.500%	43	49	-12.245%
2025-10-08	0.8000	0.8000	0.8000	0.8000	-1.235%	4	12	+7.500%
2025-10-07	0.8100	0.8100	0.8100	0.8100	+8.000%	2	12	+6.173%
2025-10-02	0.7500	0.7500	0.7500	0.7500	-9.639%	1	12	+14.667%
2025-09-29	0.8300	0.8300	0.8300	0.8300	-1.190%	2	13	+3.614%
2025-09-25	0.8600	0.8600	0.8400	0.8400	+6.329%	4	12	+2.381%
2025-09-15	0.7900	0.7900	0.7900	0.7900	-14.130%	1	9	+8.861%
2025-09-11	0.9200	0.9200	0.9200	0.9200	+6.977%	1	10	-6.522%
2025-09-09	0.9000	0.9000	0.8600	0.8600	-13.131%	6	10	0.000%
2025-09-03	0.9900	0.9900	0.9900	0.9900	+7.609%	3	9	-13.131%
2025-07-31	0.9200	0.9200	0.9200	0.9200	-8.000%	4	6	-6.522%
2025-07-18	1.0000	1.0000	1.0000	1.0000	-14.530%	1	7	-14.000%
2025-07-09	1.1700	1.1700	1.1700	1.1700	+1.739%	4	6	-26.496%
2025-07-07	1.0500	1.1500	1.0500	1.1500	0.000%	2	2	-25.217%

.dark-mode .nMpkG0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nMpkG0{ color: #333333; background-color: white; border: 2px solid #333333; }BILI20271217P10BILI Dec 17 2027 10.00 Put (BILI271217P00010000)option OPRA

BILI20271217P10
BILI Dec 17 2027 10.00 Put (BILI271217P00010000)
option OPRA