Dark

BIDU20260116P55
BIDU Jan 16 2026 55.00 Put (BIDU260116P00055000)
option OPRA

EOD

May 14, 2025

0.9000-5.263%(-0.0500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	0.90	0.90	0.90	0.90	-5.263%	4	853	0.000%
2025-05-13	0.95	0.95	0.95	0.95	-13.636%	10	857	-5.263%
2025-05-12	1.11	1.11	1.10	1.10	-18.519%	5	857	-18.182%
2025-05-07	1.30	1.35	1.30	1.35	-11.765%	4	861	-33.333%
2025-04-23	1.53	1.53	1.53	1.53	-23.500%	1	857	-41.176%
2025-04-22	2.00	2.00	2.00	2.00	-7.834%	1	857	-55.000%
2025-04-21	2.17	2.17	2.17	2.17	-22.500%	1	858	-58.525%
2025-04-16	2.80	2.80	2.80	2.80	+38.614%	1	859	-67.857%
2025-04-15	2.02	2.02	2.02	2.02	-8.597%	1	858	-55.446%
2025-04-14	2.13	2.21	2.13	2.21	-26.333%	30	858	-59.276%
2025-04-10	2.75	3.00	2.68	3.00	+7.143%	5	859	-70.000%
2025-04-09	4.00	4.05	2.80	2.80	-29.471%	80	855	-67.857%
2025-04-08	2.91	3.97	2.89	3.97	+15.072%	47	856	-77.330%
2025-04-07	3.40	3.45	3.40	3.45	+20.209%	3	858	-73.913%
2025-04-04	2.40	3.20	2.40	2.87	+120.769%	24	858	-68.641%
2025-04-03	1.30	1.30	1.30	1.30	+11.111%	2	864	-30.769%
2025-04-01	1.17	1.17	1.17	1.17	-0.847%	2	862	-23.077%
2025-03-31	1.18	1.18	1.18	1.18	+9.259%	2	863	-23.729%
2025-03-28	1.13	1.13	1.08	1.08	+8.000%	4	862	-16.667%
2025-03-25	1.04	1.04	1.00	1.00	-15.254%	2	862	-10.000%
2025-03-21	1.18	1.18	1.18	1.18	-1.667%	2	862	-23.729%
2025-03-19	1.21	1.21	1.20	1.20	-3.226%	11	863	-25.000%
2025-03-18	1.24	1.24	1.24	1.24	+1.639%	1	862	-27.419%
2025-03-17	1.22	1.22	1.22	1.22	-37.436%	1	862	-26.230%
2025-03-04	1.95	1.95	1.95	1.95	+37.324%	3	862	-53.846%
2025-02-21	1.45	1.45	1.42	1.42	-10.692%	4	862	-36.620%
2025-02-20	1.60	1.60	1.59	1.59	-4.217%	21	863	-43.396%
2025-02-19	1.65	1.66	1.65	1.66	+3.106%	30	862	-45.783%
2025-02-18	1.69	1.69	1.55	1.61	+15.827%	4	832	-44.099%
2025-02-14	1.31	1.39	1.31	1.39	-29.082%	8	828	-35.252%
2025-02-06	1.96	1.96	1.96	1.96	+27.273%	30	828	-54.082%
2025-02-04	1.55	1.55	1.54	1.54	-21.026%	2	798	-41.558%
2025-02-03	1.95	1.95	1.95	1.95	+11.429%	1	796	-53.846%
2025-01-29	1.75	1.75	1.75	1.75	-5.405%	5	795	-48.571%
2025-01-24	1.85	1.85	1.85	1.85	-15.525%	4	800	-51.351%
2025-01-17	2.19	2.19	2.19	2.19	-10.612%	20	808	-58.904%
2025-01-14	2.46	2.46	2.44	2.45	-9.259%	21	808	-63.265%
2025-01-13	2.70	2.70	2.70	2.70	-0.369%	2	793	-66.667%
2025-01-10	2.40	2.80	2.40	2.71	+17.316%	322	791	-66.790%
2025-01-08	2.20	2.31	2.20	2.31	+10.000%	22	666	-61.039%
2025-01-07	2.10	2.10	2.09	2.10	+2.941%	30	666	-57.143%
2025-01-06	1.90	2.05	1.90	2.04	-0.488%	13	636	-55.882%
2025-01-03	2.05	2.05	2.05	2.05	0.000%	2	623	-56.098%
2025-01-02	2.05	2.05	2.05	2.05	+1.990%	5	624	-56.098%
2024-12-30	2.01	2.01	2.01	2.01	+14.205%	10	619	-55.224%
2024-12-16	1.75	1.76	1.74	1.76	+3.529%	100	619	-48.864%
2024-12-09	1.70	1.70	1.70	1.70	-22.727%	2	533	-47.059%
2024-11-27	2.20	2.20	2.20	2.20	-12.000%	2	533	-59.091%
2024-11-21	2.40	2.50	2.40	2.50	+10.619%	2	532	-64.000%
2024-11-15	2.26	2.26	2.26	2.26	+13.000%	8	532	-60.177%
2024-11-08	2.00	2.00	2.00	2.00	+8.696%	2	536	-55.000%
2024-10-21	1.73	1.84	1.73	1.84	-2.646%	4	536	-51.087%
2024-10-17	1.89	1.89	1.89	1.89	+15.244%	6	533	-52.381%
2024-10-16	1.64	1.64	1.64	1.64	+16.312%	1	539	-45.122%
2024-09-30	1.41	1.41	1.41	1.41	+0.714%	1	540	-36.170%
2024-09-27	1.40	1.40	1.40	1.40	+16.667%	2	540	-35.714%
2024-09-24	1.90	1.90	1.20	1.20	-44.700%	2	539	-25.000%
2024-09-23	2.17	2.17	2.17	2.17	-8.824%	1	539	-58.525%
2024-09-20	2.40	2.40	2.37	2.38	-0.418%	62	540	-62.185%
2024-08-21	2.39	2.39	2.39	2.39	-10.487%	6	540	-62.343%
2024-08-20	2.67	2.67	2.67	2.67	-0.743%	1	546	-66.292%
2024-08-16	2.69	2.69	2.69	2.69	-11.803%	2	545	-66.543%
2024-08-13	3.05	3.05	3.05	3.05	-10.294%	6	545	-70.492%
2024-08-06	3.40	3.40	3.40	3.40	-4.225%	2	545	-73.529%
2024-08-05	3.55	3.55	3.55	3.55	+5.970%	3	545	-74.648%
2024-08-02	3.35	3.35	3.35	3.35	+27.863%	100	545	-73.134%
2024-08-01	2.62	2.62	2.62	2.62	+61.728%	1	545	-65.649%
2024-07-12	1.62	1.62	1.62	1.62	-5.263%	2	545	-44.444%
2024-07-11	1.71	1.71	1.71	1.71	-26.609%	3	546	-47.368%
2024-07-03	2.32	2.33	2.32	2.33	-12.075%	2	545	-61.373%
2024-07-02	2.68	2.68	2.65	2.65	+4.743%	100	545	-66.038%
2024-07-01	2.53	2.53	2.53	2.53	-3.065%	1	544	-64.427%
2024-06-28	2.61	2.61	2.61	2.61	+2.353%	6	543	-65.517%
2024-06-27	2.46	2.55	2.46	2.55	+2.410%	101	549	-64.706%
2024-06-21	2.49	2.49	2.49	2.49	+2.469%	2	589	-63.855%
2024-06-17	2.43	2.43	2.43	2.43	-0.816%	3	588	-62.963%
2024-06-14	2.45	2.45	2.45	2.45	-5.769%	8	588	-63.265%
2024-06-11	2.47	2.60	2.47	2.60	+13.043%	5	592	-65.385%
2024-06-10	2.40	2.40	2.30	2.30	-2.128%	16	587	-60.870%
2024-06-07	2.35	2.35	2.35	2.35	-16.071%	20	571	-61.702%
2024-06-03	2.80	2.80	2.80	2.80	+7.280%	2	561	-67.857%
2024-05-31	2.61	2.61	2.61	2.61	+6.531%	10	559	-65.517%
2024-05-10	2.45	2.45	2.45	2.45	+6.522%	4	554	-63.265%
2024-05-03	2.40	2.43	2.30	2.30	-29.231%	306	552	-60.870%
2024-04-23	3.25	3.25	3.25	3.25	-8.451%	100	571	-72.308%
2024-04-22	3.55	3.55	3.55	3.55	-4.054%	1	671	-74.648%
2024-04-19	3.70	3.70	3.70	3.70	+2.210%	24	670	-75.676%
2024-04-16	3.60	3.63	3.59	3.62	-2.162%	6	647	-75.138%
2024-04-15	3.63	3.70	3.63	3.70	+12.121%	5	641	-75.676%
2024-04-09	3.30	3.30	3.30	3.30	+13.793%	1	640	-72.727%
2024-04-04	2.90	2.90	2.90	2.90	-4.918%	3	641	-68.966%
2024-04-03	3.05	3.05	3.05	3.05	-1.613%	2	644	-70.492%
2024-03-26	3.10	3.10	3.10	3.10	-3.125%	12	646	-70.968%
2024-03-22	3.20	3.20	3.20	3.20	+10.345%	2	634	-71.875%
2024-03-13	2.90	2.90	2.90	2.90	-14.706%	1	633	-68.966%
2024-03-12	3.40	3.40	3.40	3.40	-12.821%	1	634	-73.529%
2024-03-07	3.95	3.95	3.83	3.90	+1.299%	7	635	-76.923%
2024-03-06	3.85	3.85	3.85	3.85	+1.583%	1	628	-76.623%
2024-03-05	3.90	3.95	3.79	3.79	+3.836%	39	627	-76.253%
2024-02-29	3.65	3.65	3.60	3.65	+6.105%	6	663	-75.342%
2024-02-28	3.30	3.50	3.30	3.44	+7.500%	123	657	-73.837%
2024-02-22	3.20	3.20	3.20	3.20	-3.030%	200	545	-71.875%
2024-02-16	3.30	3.30	3.30	3.30	-9.836%	200	245	-72.727%
2024-02-14	3.60	3.66	3.60	3.66	-3.684%	2	245	-75.410%
2024-02-08	3.76	3.80	3.76	3.80	+2.703%	4	245	-76.316%
2024-02-07	3.65	3.75	3.65	3.70	+1.370%	103	241	-75.676%
2024-01-31	3.50	3.65	3.50	3.65	+5.797%	4	139	-75.342%
2024-01-26	3.45	3.45	3.45	3.45	+7.813%	1	135	-73.913%
2024-01-24	3.40	3.40	3.20	3.20	-8.046%	103	134	-71.875%
2024-01-23	3.48	3.48	3.48	3.48	-13.000%	4	37	-74.138%
2024-01-22	4.00	4.00	4.00	4.00	+5.263%	5	33	-77.500%
2024-01-19	3.80	3.80	3.80	3.80	+1.333%	1	28	-76.316%
2024-01-17	3.75	3.75	3.75	3.75	+17.188%	1	28	-76.000%
2024-01-12	2.90	3.20	2.75	3.20	+12.281%	12	22	-71.875%
2023-12-12	2.85	2.85	2.85	2.85	+25.551%	1	22	-68.421%
2023-11-27	2.27	2.27	2.27	2.27	-27.937%	1	22	-60.352%
2023-11-15	3.15	3.15	3.15	3.15	-4.255%	1	22	-71.429%
2023-11-14	3.29	3.29	3.29	3.29	-6.268%	3	23	-72.644%
2023-11-13	3.50	3.51	3.50	3.51	-1.127%	3	24	-74.359%
2023-11-09	3.55	3.55	3.55	3.55	0.000%	7	21	-74.648%
2023-11-08	3.55	3.55	3.55	3.55	+2.899%	8	14	-74.648%
2023-11-07	3.50	3.50	3.45	3.45	-1.429%	4	7	-73.913%
2023-11-06	3.50	3.50	3.50	3.50	-7.895%	1	6	-74.286%
2023-10-31	3.85	3.85	3.80	3.80	+2.703%	4	5	-76.316%
2023-10-23	3.70	3.70	3.70	3.70	0.000%	1	1	-75.676%