Dark

BIDU20260116C85
BIDU Jan 16 2026 85.00 Call (BIDU260116C00085000)
option OPRA

EOD

May 15, 2025

15.11-13.161%(-2.29)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	15.17	15.17	14.75	15.11	-13.161%	5	965	0.000%
2025-05-14	18.10	18.10	17.40	17.40	+2.413%	5	961	-13.161%
2025-05-13	15.96	16.99	15.96	16.99	+3.598%	4	966	-11.065%
2025-05-12	16.40	16.40	16.40	16.40	+18.412%	1	966	-7.866%
2025-05-09	14.55	14.55	13.85	13.85	-4.811%	8	967	+9.097%
2025-05-08	14.40	14.55	14.40	14.55	+5.435%	3	965	+3.849%
2025-05-07	13.93	13.93	13.80	13.80	-20.917%	11	963	+9.493%
2025-05-06	17.21	17.45	17.21	17.45	+7.055%	4	973	-13.410%
2025-05-02	16.50	16.50	16.30	16.30	+15.194%	14	973	-7.301%
2025-04-30	14.74	14.74	14.10	14.15	-15.269%	76	978	+6.784%
2025-04-28	16.40	16.70	16.10	16.70	-2.907%	7	949	-9.521%
2025-04-25	17.20	17.20	17.20	17.20	+11.327%	2	954	-12.151%
2025-04-24	15.45	15.45	15.45	15.45	+0.325%	1	953	-2.201%
2025-04-23	15.66	15.66	15.40	15.40	+15.789%	3	953	-1.883%
2025-04-22	13.10	13.30	13.10	13.30	+9.917%	2	955	+13.609%
2025-04-21	11.90	12.10	11.90	12.10	-2.419%	2	957	+24.876%
2025-04-17	13.73	13.73	12.40	12.40	-4.615%	15	957	+21.855%
2025-04-16	13.00	13.00	13.00	13.00	-5.455%	1	957	+16.231%
2025-04-15	13.75	13.75	13.75	13.75	-7.718%	1	957	+9.891%
2025-04-14	14.90	14.90	14.90	14.90	+9.963%	1	958	+1.409%
2025-04-11	11.91	13.55	11.90	13.55	+5.859%	318	959	+11.513%
2025-04-10	13.05	13.05	12.20	12.80	-5.535%	86	974	+18.047%
2025-04-09	10.35	13.55	10.35	13.55	+27.830%	40	912	+11.513%
2025-04-08	12.35	12.35	10.60	10.60	-15.873%	155	897	+42.547%
2025-04-07	14.33	14.33	11.88	12.60	-1.486%	7	794	+19.921%
2025-04-04	14.40	14.40	12.70	12.79	-31.237%	96	798	+18.139%
2025-04-02	18.60	18.60	18.60	18.60	0.000%	2	794	-18.763%
2025-04-01	18.60	18.60	18.60	18.60	-2.105%	1	796	-18.763%
2025-03-31	18.30	19.00	18.10	19.00	-5.426%	6	795	-20.474%
2025-03-28	19.80	20.09	19.80	20.09	-14.511%	94	799	-24.788%
2025-03-27	23.50	23.50	23.50	23.50	+2.531%	1	842	-35.702%
2025-03-26	24.04	24.04	22.92	22.92	+4.182%	18	843	-34.075%
2025-03-25	22.30	22.30	22.00	22.00	+0.917%	3	843	-31.318%
2025-03-24	21.96	21.96	21.80	21.80	+2.830%	2	842	-30.688%
2025-03-20	22.15	22.15	21.20	21.20	-13.821%	47	842	-28.726%
2025-03-19	24.48	24.60	24.48	24.60	-12.518%	11	848	-38.577%
2025-03-18	29.25	29.30	27.80	28.12	+0.429%	553	837	-46.266%
2025-03-17	22.70	28.00	22.70	28.00	+34.940%	18	982	-46.036%
2025-03-14	20.75	20.75	20.75	20.75	-5.034%	10	1,000	-27.181%
2025-03-13	22.63	22.63	21.85	21.85	+12.051%	13	1,018	-30.847%
2025-03-12	19.50	19.50	19.50	19.50	-15.401%	2	1,018	-22.513%
2025-03-11	22.55	23.05	22.55	23.05	+15.135%	9	1,020	-34.447%
2025-03-10	20.60	20.65	20.02	20.02	-10.345%	15	1,019	-24.525%
2025-03-07	22.25	22.34	21.34	22.33	+5.829%	28	1,019	-32.333%
2025-03-06	20.50	21.10	19.52	21.10	+12.834%	55	1,033	-28.389%
2025-03-05	18.45	19.00	18.45	18.70	+14.373%	3	1,028	-19.198%
2025-03-04	16.14	16.38	16.14	16.35	+9.365%	11	1,031	-7.584%
2025-03-03	16.45	16.60	14.72	14.95	-5.975%	65	1,041	+1.070%
2025-02-28	15.75	16.93	15.75	15.90	-10.924%	14	978	-4.969%
2025-02-27	18.00	18.00	17.00	17.85	-4.800%	6	974	-15.350%
2025-02-26	18.90	19.26	18.75	18.75	+4.051%	17	976	-19.413%
2025-02-25	17.47	18.40	17.25	18.02	+2.971%	20	970	-16.149%
2025-02-24	18.50	18.50	16.98	17.50	-12.935%	22	976	-13.657%
2025-02-21	21.35	23.00	20.00	20.10	+8.531%	1,218	962	-24.826%
2025-02-20	20.20	20.20	17.80	18.52	+7.549%	34	553	-18.413%
2025-02-19	17.80	17.80	17.20	17.22	-9.606%	16	571	-12.253%
2025-02-18	20.30	20.50	19.05	19.05	-22.403%	52	567	-20.682%
2025-02-14	24.55	24.55	24.55	24.55	+3.238%	94	581	-38.452%
2025-02-13	23.94	24.41	23.78	23.78	+9.233%	19	581	-36.459%
2025-02-12	19.85	22.50	19.85	21.77	+14.881%	62	564	-30.593%
2025-02-11	18.50	19.60	18.50	18.95	+4.178%	157	510	-20.264%
2025-02-06	18.19	18.19	18.19	18.19	-16.560%	3	458	-16.932%
2025-02-04	21.80	21.80	21.80	21.80	+24.571%	10	461	-30.688%
2025-02-03	18.50	18.50	17.50	17.50	-7.798%	9	461	-13.657%
2025-01-31	18.50	18.98	18.50	18.98	-14.118%	10	459	-20.390%
2025-01-30	20.80	22.10	20.80	22.10	+16.931%	16	479	-31.629%
2025-01-29	20.50	20.50	18.90	18.90	-6.017%	12	479	-20.053%
2025-01-28	20.00	20.11	20.00	20.11	+6.121%	4	489	-24.863%
2025-01-27	18.80	19.16	17.80	18.95	+20.317%	23	491	-20.264%
2025-01-24	14.50	15.75	14.50	15.75	+14.964%	94	502	-4.063%
2025-01-23	13.50	13.70	13.30	13.70	-2.837%	28	547	+10.292%
2025-01-22	14.65	14.65	13.60	14.10	-2.422%	14	525	+7.163%
2025-01-21	14.00	14.45	13.62	14.45	+1.404%	10	517	+4.567%
2025-01-17	14.50	15.50	14.00	14.25	+10.981%	112	460	+6.035%
2025-01-16	12.84	12.84	12.84	12.84	-0.078%	1	460	+17.679%
2025-01-15	12.90	12.95	12.75	12.85	+2.800%	18	460	+17.588%
2025-01-14	12.70	12.80	12.50	12.50	+6.383%	72	444	+20.880%
2025-01-13	11.55	11.75	11.55	11.75	+2.620%	6	375	+28.596%
2025-01-10	11.72	11.75	11.45	11.45	-15.498%	16	369	+31.965%
2025-01-08	13.00	13.55	13.00	13.55	-5.377%	21	350	+11.513%
2025-01-07	14.32	14.32	14.32	14.32	-2.915%	1	350	+5.517%
2025-01-06	15.85	15.85	14.75	14.75	-1.667%	10	349	+2.441%
2025-01-03	15.00	15.00	14.05	15.00	+3.093%	162	344	+0.733%
2025-01-02	14.80	14.80	14.55	14.55	-9.063%	2	267	+3.849%
2024-12-27	16.63	16.63	16.00	16.00	-11.111%	16	265	-5.563%
2024-12-26	17.94	18.00	17.94	18.00	-0.552%	4	268	-16.056%
2024-12-23	18.40	18.40	18.10	18.10	+6.785%	21	265	-16.519%
2024-12-19	16.95	16.95	16.95	16.95	-12.853%	1	254	-10.855%
2024-12-12	19.45	19.45	19.45	19.45	+4.290%	2	253	-22.314%
2024-12-11	18.45	18.87	18.45	18.65	-3.866%	15	255	-18.981%
2024-12-10	18.85	19.50	18.85	19.40	-13.778%	15	268	-22.113%
2024-12-09	19.92	23.55	19.92	22.50	+29.310%	54	271	-32.844%
2024-12-06	17.62	17.62	17.40	17.40	-1.249%	6	284	-13.161%
2024-12-05	17.62	17.62	17.62	17.62	+9.102%	8	285	-14.245%
2024-12-04	16.32	16.35	16.15	16.15	-6.755%	54	289	-6.440%
2024-12-03	17.50	17.98	17.31	17.32	+1.882%	17	235	-12.760%
2024-12-02	17.07	17.15	17.00	17.00	+2.410%	8	224	-11.118%
2024-11-29	16.46	16.60	16.46	16.60	+0.973%	4	227	-8.976%
2024-11-27	16.44	16.44	16.44	16.44	+2.622%	10	218	-8.090%
2024-11-26	15.50	16.02	15.50	16.02	+20.906%	6	218	-5.680%
2024-11-22	13.25	13.56	13.25	13.25	-11.074%	10	222	+14.038%
2024-11-21	14.56	15.10	14.20	14.90	-16.992%	62	223	+1.409%
2024-11-20	17.83	17.95	17.83	17.95	+7.485%	13	167	-15.822%
2024-11-15	16.50	17.25	16.49	16.70	+1.212%	14	176	-9.521%
2024-11-14	16.34	16.50	16.30	16.50	-2.941%	14	178	-8.424%
2024-11-13	17.00	17.00	17.00	17.00	-0.875%	1	169	-11.118%
2024-11-12	17.82	17.85	16.80	17.15	-10.209%	41	168	-11.895%
2024-11-11	19.00	19.10	19.00	19.10	-3.535%	4	131	-20.890%
2024-11-08	21.55	21.55	19.80	19.80	-8.756%	26	134	-23.687%
2024-10-31	21.70	21.70	21.70	21.70	-8.439%	2	121	-30.369%
2024-10-28	23.70	23.70	23.70	23.70	+15.049%	1	121	-36.245%
2024-10-24	20.60	20.60	20.60	20.60	-1.671%	1	120	-26.650%
2024-10-23	20.90	21.15	20.90	20.95	-6.682%	9	119	-27.876%
2024-10-17	22.60	22.60	22.45	22.45	-6.458%	3	118	-32.695%
2024-10-15	24.00	24.00	24.00	24.00	-24.977%	1	116	-37.042%
2024-10-11	31.99	31.99	31.99	31.99	-1.265%	2	116	-52.766%
2024-10-09	32.40	32.40	32.40	32.40	-2.410%	1	117	-53.364%
2024-10-08	33.20	33.20	33.20	33.20	-11.230%	1	117	-54.488%
2024-10-04	37.40	37.40	37.40	37.40	+0.322%	2	117	-59.599%
2024-10-03	37.28	37.28	37.28	37.28	-10.255%	1	118	-59.469%
2024-10-02	41.85	41.85	41.54	41.54	+10.773%	2	118	-63.625%
2024-10-01	36.00	37.50	36.00	37.50	+13.430%	2	118	-59.707%
2024-09-30	37.10	37.10	33.06	33.06	+1.101%	6	118	-54.295%
2024-09-27	33.15	33.17	32.65	32.70	+7.566%	24	119	-53.792%
2024-09-26	30.60	30.70	29.40	30.40	+29.472%	51	122	-50.296%
2024-09-25	23.48	23.48	23.48	23.48	+1.557%	1	147	-35.647%
2024-09-24	24.05	24.05	21.90	23.12	+19.793%	17	148	-34.645%
2024-09-23	19.30	20.00	19.30	19.30	+7.044%	5	161	-21.710%
2024-09-20	18.35	18.40	18.03	18.03	-1.475%	6	161	-16.195%
2024-09-19	18.60	18.60	18.30	18.30	+6.395%	11	163	-17.432%
2024-09-18	16.90	17.20	16.90	17.20	-3.044%	11	164	-12.151%
2024-09-17	17.90	17.90	17.74	17.74	+4.353%	2	163	-14.825%
2024-09-16	17.50	17.50	17.00	17.00	+2.102%	6	162	-11.118%
2024-09-13	16.95	16.95	16.39	16.65	-3.813%	54	161	-9.249%
2024-09-11	17.13	17.35	17.13	17.31	+13.508%	12	134	-12.709%
2024-09-10	15.45	15.45	15.25	15.25	-8.792%	2	133	-0.918%
2024-09-05	16.72	16.72	16.72	16.72	-2.222%	7	131	-9.629%
2024-09-03	17.10	17.10	17.10	17.10	-2.286%	10	131	-11.637%
2024-08-29	17.35	17.53	17.35	17.50	+5.105%	6	121	-13.657%
2024-08-28	16.65	16.65	16.65	16.65	-10.000%	15	119	-9.249%
2024-08-27	18.50	18.50	18.50	18.50	-5.371%	1	126	-18.324%
2024-08-26	19.55	19.55	19.55	19.55	+3.989%	1	125	-22.711%
2024-08-23	18.70	19.50	18.70	18.80	-8.516%	36	126	-19.628%
2024-08-22	19.92	20.55	18.20	20.55	-4.861%	5	114	-26.472%
2024-08-21	21.37	21.60	21.37	21.60	+2.906%	13	118	-30.046%
2024-08-20	21.20	21.20	20.99	20.99	-5.023%	2	117	-28.013%
2024-08-19	22.10	22.10	22.10	22.10	+4.000%	7	117	-31.629%
2024-08-16	21.00	21.25	21.00	21.25	+8.974%	4	117	-28.894%
2024-08-15	19.50	19.50	19.50	19.50	+5.748%	10	116	-22.513%
2024-08-14	18.55	18.55	18.24	18.44	-7.800%	13	126	-18.059%
2024-08-12	20.00	20.00	20.00	20.00	+8.401%	1	123	-24.450%
2024-08-06	18.45	18.45	18.45	18.45	+12.500%	1	123	-18.103%
2024-08-05	16.40	16.40	16.40	16.40	-8.889%	2	123	-7.866%
2024-08-02	18.15	19.17	18.00	18.00	-10.224%	15	125	-16.056%
2024-08-01	20.43	20.50	20.00	20.05	-8.028%	4	121	-24.638%
2024-07-31	21.80	21.80	21.80	21.80	-3.965%	1	117	-30.688%
2024-07-29	22.70	22.70	22.70	22.70	+8.353%	1	116	-33.436%
2024-07-26	20.95	20.95	20.95	20.95	-5.631%	2	116	-27.876%
2024-07-25	21.93	22.20	21.93	22.20	-3.896%	7	115	-31.937%
2024-07-23	23.20	23.20	23.10	23.10	-5.714%	4	115	-34.589%
2024-07-22	24.25	24.50	24.25	24.50	+7.930%	2	111	-38.327%
2024-07-19	22.70	22.70	22.70	22.70	-5.535%	2	110	-33.436%
2024-07-17	24.03	24.03	24.03	24.03	-4.034%	2	109	-37.120%
2024-07-15	25.04	25.04	25.04	25.04	-15.119%	2	107	-39.657%
2024-07-12	33.30	33.30	29.50	29.50	-5.751%	18	105	-48.780%
2024-07-11	31.30	31.30	31.30	31.30	+9.441%	1	99	-51.725%
2024-07-10	27.55	31.80	27.55	28.60	+13.492%	36	99	-47.168%
2024-07-09	23.00	25.20	23.00	25.20	+22.927%	11	82	-40.040%
2024-07-08	22.25	22.25	20.50	20.50	-6.861%	16	87	-26.293%
2024-07-05	20.80	22.10	20.80	22.01	-1.521%	8	77	-31.349%
2024-07-03	21.80	22.75	21.80	22.35	+6.429%	18	64	-32.394%
2024-07-02	19.50	21.00	19.35	21.00	+5.528%	18	64	-28.048%
2024-07-01	19.90	19.90	19.90	19.90	-4.327%	1	47	-24.070%
2024-06-28	20.80	20.80	20.80	20.80	0.000%	6	46	-27.356%
2024-06-27	20.80	20.80	20.75	20.80	-7.556%	3	46	-27.356%
2024-06-26	22.50	22.50	22.50	22.50	+2.740%	2	43	-32.844%
2024-06-24	22.33	22.33	21.90	21.90	+0.229%	5	41	-31.005%
2024-06-21	22.50	23.20	21.85	21.85	-2.455%	18	36	-30.847%
2024-06-20	23.00	23.00	22.40	22.40	-7.438%	2	31	-32.545%
2024-06-17	24.20	24.20	24.20	24.20	-13.571%	1	29	-37.562%
2024-06-10	28.00	28.00	28.00	28.00	-14.321%	1	28	-46.036%
2024-05-24	32.68	32.68	32.68	32.68	-20.967%	6	27	-53.764%
2024-05-17	41.35	41.35	41.35	41.35	+2.580%	4	27	-63.458%
2024-05-10	40.31	40.31	40.31	40.31	+27.968%	4	25	-62.516%
2024-04-22	31.50	31.50	31.50	31.50	+3.618%	1	23	-52.032%
2024-04-18	30.35	30.40	30.35	30.40	-16.712%	3	23	-50.296%
2024-03-21	36.50	36.50	36.50	36.50	-5.904%	5	21	-58.603%
2024-03-12	38.96	38.96	38.79	38.79	+15.550%	8	21	-61.047%
2024-03-05	33.57	33.57	33.57	33.57	-12.941%	1	21	-54.990%
2024-03-01	38.39	38.82	38.38	38.56	-14.254%	24	22	-60.814%
2024-02-23	44.97	44.97	44.97	44.97	+17.877%	10	12	-66.400%
2024-02-05	38.15	38.15	38.15	38.15	-4.863%	1	7	-60.393%
2024-01-31	40.10	40.10	40.10	40.10	-1.860%	2	7	-62.319%
2024-01-29	40.86	40.86	40.86	40.86	-3.175%	2	7	-63.020%
2024-01-25	42.20	42.20	42.20	42.20	-11.715%	1	5	-64.194%
2024-01-09	47.80	47.80	47.80	47.80	-4.112%	1	4	-68.389%
2023-12-28	49.85	49.85	49.85	49.85	+6.608%	2	4	-69.689%
2023-12-21	46.76	46.76	46.76	46.76	+4.492%	1	2	-67.686%
2023-12-20	44.75	44.75	44.75	44.75	-5.291%	1	2	-66.235%
2023-12-15	47.25	47.25	47.25	47.25	0.000%	1	1	-68.021%