Dark

BIDU20260116P70
BIDU Jan 16 2026 70.00 Put (BIDU260116P00070000)
option OPRA

EOD

May 15, 2025

3.21+7.000%(+0.21)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	3.27	3.27	3.21	3.21	+7.000%	10	2,666	0.000%
2025-05-13	3.00	3.00	3.00	3.00	-2.280%	4	2,656	+7.000%
2025-05-12	3.35	3.40	3.07	3.07	-22.278%	314	2,660	+4.560%
2025-05-09	3.65	3.95	3.65	3.95	+5.333%	424	2,960	-18.734%
2025-05-08	3.70	3.75	3.70	3.75	+10.947%	100	2,748	-14.400%
2025-05-06	3.38	3.38	3.38	3.38	-4.789%	10	2,648	-5.030%
2025-05-02	3.55	3.55	3.55	3.55	-8.974%	2	2,658	-9.577%
2025-04-30	3.90	3.90	3.90	3.90	+4.278%	6	2,657	-17.692%
2025-04-29	3.74	3.74	3.74	3.74	+1.081%	1	2,651	-14.171%
2025-04-25	3.84	3.84	3.70	3.70	-6.329%	4	2,652	-13.243%
2025-04-24	4.18	4.19	3.95	3.95	-11.236%	55	2,654	-18.734%
2025-04-23	4.20	4.45	4.20	4.45	-6.316%	3	2,656	-27.865%
2025-04-22	5.10	5.10	4.75	4.75	-15.631%	20	2,656	-32.421%
2025-04-21	5.75	5.76	5.63	5.63	0.000%	13	2,658	-42.984%
2025-04-17	5.70	5.70	5.63	5.63	-5.695%	166	2,834	-42.984%
2025-04-16	5.65	5.97	5.55	5.97	+10.761%	741	2,834	-46.231%
2025-04-14	5.39	5.39	5.39	5.39	-21.083%	16	2,334	-40.445%
2025-04-11	7.10	7.20	6.83	6.83	-7.075%	82	2,348	-53.001%
2025-04-10	6.60	7.45	6.60	7.35	+8.889%	146	2,359	-56.327%
2025-04-09	8.91	9.25	6.75	6.75	-23.295%	417	2,347	-52.444%
2025-04-08	7.35	8.80	7.15	8.80	+10.971%	128	2,552	-63.523%
2025-04-07	7.00	8.60	6.82	7.93	+16.446%	576	2,470	-59.521%
2025-04-04	5.40	7.80	5.40	6.81	+62.530%	172	2,044	-52.863%
2025-04-03	4.20	4.20	4.00	4.19	+11.733%	283	2,020	-23.389%
2025-04-01	3.75	3.75	3.75	3.75	+1.351%	10	2,053	-14.400%
2025-03-31	3.81	3.88	3.70	3.70	+5.114%	53	2,043	-13.243%
2025-03-28	3.52	3.52	3.52	3.52	+23.077%	2	2,040	-8.807%
2025-03-27	2.86	2.86	2.86	2.86	-5.611%	1	2,041	+12.238%
2025-03-26	3.02	3.03	3.02	3.03	-8.182%	70	2,040	+5.941%
2025-03-25	3.05	3.30	3.05	3.30	+0.610%	2	2,110	-2.727%
2025-03-24	3.28	3.28	3.28	3.28	-9.392%	1	2,108	-2.134%
2025-03-21	3.90	3.90	3.62	3.62	-6.701%	4	2,109	-11.326%
2025-03-20	3.84	3.88	3.83	3.88	+9.296%	64	2,109	-17.268%
2025-03-19	3.50	3.60	3.50	3.55	+10.592%	12	2,049	-9.577%
2025-03-18	3.25	3.25	3.20	3.21	+0.312%	7	2,040	0.000%
2025-03-17	3.37	3.37	3.17	3.20	-20.988%	254	2,039	+0.312%
2025-03-13	3.80	4.05	3.80	4.05	-5.374%	12	1,829	-20.741%
2025-03-12	4.55	4.55	4.28	4.28	+9.744%	2	1,829	-25.000%
2025-03-11	3.90	3.90	3.90	3.90	-2.500%	1	1,829	-17.692%
2025-03-10	4.00	4.00	4.00	4.00	+0.503%	1	1,829	-19.750%
2025-03-07	3.95	3.98	3.95	3.98	-9.545%	12	1,830	-19.347%
2025-03-06	4.15	4.40	4.15	4.40	+3.286%	85	1,836	-27.045%
2025-03-05	4.62	4.62	4.26	4.26	-13.939%	98	1,921	-24.648%
2025-03-04	5.50	5.55	4.95	4.95	-13.913%	378	1,856	-35.152%
2025-03-03	5.73	5.75	5.73	5.75	+15.000%	70	1,499	-44.174%
2025-02-27	4.99	5.00	4.75	5.00	+5.263%	4	1,429	-35.800%
2025-02-26	4.75	4.75	4.75	4.75	-10.377%	10	1,432	-32.421%
2025-02-25	5.15	5.30	5.15	5.30	+2.913%	60	1,443	-39.434%
2025-02-24	5.20	5.20	5.07	5.15	+31.043%	8	1,443	-37.670%
2025-02-21	4.00	4.00	3.85	3.93	-13.245%	14	1,435	-18.321%
2025-02-20	4.70	4.70	4.53	4.53	-7.362%	9	1,440	-29.139%
2025-02-19	4.95	4.95	4.85	4.89	+1.875%	12	1,438	-34.356%
2025-02-18	4.60	4.80	4.48	4.80	+25.326%	87	1,427	-33.125%
2025-02-14	3.80	3.83	3.80	3.83	-4.250%	6	1,341	-16.188%
2025-02-13	4.00	4.00	4.00	4.00	-9.091%	10	1,341	-19.750%
2025-02-12	4.40	4.40	4.40	4.40	-9.278%	5	1,341	-27.045%
2025-02-11	4.90	4.90	4.80	4.85	+14.657%	134	1,344	-33.814%
2025-02-10	4.25	4.33	4.23	4.23	-15.400%	16	1,211	-24.113%
2025-02-07	5.00	5.00	5.00	5.00	-2.724%	10	1,208	-35.800%
2025-02-05	5.10	5.15	5.10	5.14	+16.818%	28	1,203	-37.549%
2025-01-31	4.25	4.40	4.25	4.40	+4.762%	24	1,175	-27.045%
2025-01-30	4.30	4.30	4.05	4.20	-9.677%	37	1,163	-23.571%
2025-01-28	4.65	4.65	4.65	4.65	-5.102%	1	1,156	-30.968%
2025-01-27	4.90	4.90	4.90	4.90	-3.922%	9	1,157	-34.490%
2025-01-24	5.35	5.40	5.10	5.10	-14.286%	40	1,166	-37.059%
2025-01-23	6.05	6.05	5.95	5.95	+2.586%	3	1,166	-46.050%
2025-01-22	5.89	5.89	5.80	5.80	+2.655%	2	1,163	-44.655%
2025-01-21	6.00	6.00	5.65	5.65	-4.237%	6	1,156	-43.186%
2025-01-17	5.95	5.95	5.90	5.90	-7.087%	18	1,156	-45.593%
2025-01-16	6.30	6.35	6.30	6.35	-5.926%	2	1,156	-49.449%
2025-01-14	6.70	6.80	6.65	6.75	-7.534%	61	1,154	-52.444%
2025-01-13	7.30	7.32	7.30	7.30	-0.680%	24	1,162	-56.027%
2025-01-10	6.60	7.35	6.60	7.35	+14.844%	126	1,156	-56.327%
2025-01-08	6.37	6.40	6.27	6.40	+5.785%	21	1,088	-49.844%
2025-01-07	5.85	6.05	5.80	6.05	+7.270%	59	1,088	-46.942%
2025-01-03	5.80	5.80	5.64	5.64	-2.759%	22	1,040	-43.085%
2025-01-02	5.80	5.80	5.80	5.80	+3.571%	2	1,039	-44.655%
2024-12-31	5.00	5.60	5.00	5.60	-1.754%	73	1,034	-42.679%
2024-12-30	5.64	5.70	5.60	5.70	+21.277%	10	1,034	-43.684%
2024-12-26	4.70	4.70	4.70	4.70	-4.082%	10	1,038	-31.702%
2024-12-24	4.90	4.90	4.90	4.90	-2.970%	2	1,030	-34.490%
2024-12-18	4.73	5.05	4.73	5.05	-1.174%	12	1,030	-36.436%
2024-12-17	5.29	5.30	5.09	5.11	+4.286%	6	1,040	-37.182%
2024-12-12	5.00	5.00	4.88	4.90	-4.854%	44	1,046	-34.490%
2024-12-11	5.15	5.15	5.15	5.15	-0.194%	2	1,023	-37.670%
2024-12-10	4.70	5.16	4.54	5.16	+12.418%	20	1,021	-37.791%
2024-12-09	4.57	4.59	4.45	4.59	-21.538%	8	1,021	-30.065%
2024-12-04	5.85	5.85	5.85	5.85	+6.364%	1	1,026	-45.128%
2024-12-02	5.60	5.60	5.50	5.50	-10.569%	24	1,027	-41.636%
2024-11-26	6.15	6.15	6.15	6.15	-2.536%	65	1,051	-47.805%
2024-11-25	6.50	6.50	6.31	6.31	-6.519%	3	1,071	-49.128%
2024-11-22	7.15	7.25	6.75	6.75	+0.746%	246	1,074	-52.444%
2024-11-21	6.15	6.99	6.15	6.70	+19.005%	74	979	-52.090%
2024-11-20	5.63	5.63	5.63	5.63	-2.931%	2	906	-42.984%
2024-11-19	5.80	5.80	5.80	5.80	0.000%	10	906	-44.655%
2024-11-18	5.80	5.80	5.80	5.80	-7.200%	1	916	-44.655%
2024-11-15	6.25	6.25	6.25	6.25	0.000%	2	917	-48.640%
2024-11-14	6.20	6.25	6.20	6.25	+0.806%	2	917	-48.640%
2024-11-12	6.20	6.20	6.06	6.20	+12.727%	404	916	-48.226%
2024-11-08	5.20	5.50	5.20	5.50	+22.222%	8	587	-41.636%
2024-11-07	4.50	4.50	4.50	4.50	-10.000%	1	586	-28.667%
2024-11-06	5.00	5.00	5.00	5.00	0.000%	1	584	-35.800%
2024-10-28	5.00	5.00	5.00	5.00	-11.504%	5	584	-35.800%
2024-10-24	5.65	5.65	5.65	5.65	+12.774%	5	589	-43.186%
2024-10-22	5.30	5.30	5.00	5.01	-1.765%	76	584	-35.928%
2024-10-21	4.90	5.10	4.90	5.10	+15.909%	15	560	-37.059%
2024-10-18	4.40	4.40	4.40	4.40	0.000%	20	545	-27.045%
2024-10-16	4.40	4.40	4.40	4.40	-6.383%	1	535	-27.045%
2024-10-15	4.70	4.70	4.70	4.70	+24.011%	1	536	-31.702%
2024-10-14	3.79	3.79	3.79	3.79	+2.432%	5	535	-15.303%
2024-10-09	3.70	3.70	3.70	3.70	-1.333%	20	530	-13.243%
2024-10-03	3.75	3.75	3.75	3.75	+8.696%	1	510	-14.400%
2024-10-02	3.45	3.45	3.45	3.45	0.000%	1	509	-6.957%
2024-10-01	3.50	3.52	3.45	3.45	-8.000%	10	510	-6.957%
2024-09-27	3.50	3.75	3.50	3.75	-2.597%	104	500	-14.400%
2024-09-26	3.57	3.85	3.57	3.85	-18.085%	16	450	-16.623%
2024-09-24	4.85	4.85	4.70	4.70	-30.370%	42	435	-31.702%
2024-09-16	6.75	6.75	6.75	6.75	-2.174%	200	426	-52.444%
2024-09-11	6.90	6.90	6.90	6.90	-8.000%	10	226	-53.478%
2024-09-10	7.50	7.50	7.50	7.50	+0.942%	4	216	-57.200%
2024-09-06	7.43	7.43	7.43	7.43	+1.088%	2	217	-56.797%
2024-09-05	7.35	7.35	7.35	7.35	-0.676%	10	216	-56.327%
2024-09-04	7.40	7.40	7.40	7.40	+4.225%	2	226	-56.622%
2024-09-03	7.10	7.10	7.10	7.10	-5.836%	2	228	-54.789%
2024-08-28	7.07	7.54	7.07	7.54	+10.882%	29	230	-57.427%
2024-08-22	6.80	6.80	6.80	6.80	+8.800%	1	209	-52.794%
2024-08-20	6.20	6.25	6.20	6.25	+5.042%	2	210	-48.640%
2024-08-19	6.10	6.10	5.95	5.95	-9.160%	23	208	-46.050%
2024-08-16	6.55	6.55	6.55	6.55	-19.632%	30	191	-50.992%
2024-08-06	8.30	8.30	8.15	8.15	-6.322%	6	176	-60.613%
2024-08-05	8.60	8.70	8.60	8.70	+9.434%	4	173	-63.103%
2024-08-02	7.95	7.95	7.95	7.95	+31.188%	52	177	-59.623%
2024-07-31	6.06	6.06	6.06	6.06	-3.810%	4	177	-47.030%
2024-07-30	6.00	6.30	6.00	6.30	+6.780%	8	173	-49.048%
2024-07-29	5.90	5.90	5.90	5.90	-7.087%	2	165	-45.593%
2024-07-24	6.35	6.35	6.35	6.35	+18.692%	1	165	-49.449%
2024-07-15	5.35	5.35	5.35	5.35	+18.889%	4	164	-40.000%
2024-07-10	4.50	4.50	4.50	4.50	-13.462%	1	160	-28.667%
2024-07-09	5.40	5.40	5.20	5.20	-16.129%	7	159	-38.269%
2024-07-05	6.20	6.20	6.20	6.20	+4.202%	2	164	-48.226%
2024-07-03	6.00	6.00	5.80	5.95	+2.586%	36	129	-46.050%
2024-07-02	5.80	5.80	5.80	5.80	-7.937%	1	129	-44.655%
2024-06-28	6.20	6.30	6.20	6.30	0.000%	6	128	-49.048%
2024-06-27	6.30	6.30	6.30	6.30	+3.279%	2	125	-49.048%
2024-06-25	6.10	6.10	6.10	6.10	+2.349%	15	123	-47.377%
2024-06-21	6.35	6.35	5.96	5.96	-3.089%	4	108	-46.141%
2024-06-20	6.03	6.15	6.03	6.15	+3.015%	3	107	-47.805%
2024-06-18	5.97	5.97	5.97	5.97	+1.186%	1	105	-46.231%
2024-06-17	5.90	5.90	5.90	5.90	+1.724%	3	105	-45.593%
2024-06-12	5.80	5.80	5.80	5.80	-4.132%	7	102	-44.655%
2024-06-11	6.00	6.05	6.00	6.05	+0.833%	2	95	-46.942%
2024-06-10	5.83	6.00	5.83	6.00	0.000%	3	93	-46.500%
2024-06-04	6.00	6.00	6.00	6.00	+1.695%	1	96	-46.500%
2024-05-29	5.80	5.90	5.80	5.90	+1.724%	6	89	-45.593%
2024-05-28	5.80	5.80	5.80	5.80	+5.455%	1	89	-44.655%
2024-05-22	5.50	5.50	5.50	5.50	+5.163%	1	88	-41.636%
2024-05-21	5.23	5.23	5.23	5.23	+12.716%	1	89	-38.623%
2024-05-20	4.64	4.64	4.64	4.64	-5.306%	6	88	-30.819%
2024-05-09	4.90	4.90	4.90	4.90	-5.769%	1	82	-34.490%
2024-05-08	5.20	5.20	5.20	5.20	+1.961%	1	81	-38.269%
2024-05-02	4.90	5.10	4.90	5.10	-21.538%	2	80	-37.059%
2024-04-24	6.50	6.50	6.50	6.50	-14.474%	1	78	-50.615%
2024-04-17	7.60	7.60	7.60	7.60	+13.433%	2	79	-57.763%
2024-03-15	6.70	6.70	6.70	6.70	+3.077%	2	77	-52.090%
2024-03-12	6.50	6.50	6.50	6.50	-11.323%	1	77	-50.615%
2024-03-04	7.33	7.33	7.33	7.33	+4.864%	1	78	-56.207%
2024-02-28	6.75	6.99	6.75	6.99	-0.143%	4	77	-54.077%
2024-02-14	6.95	7.00	6.95	7.00	-2.235%	10	74	-54.143%
2024-02-13	7.16	7.16	7.16	7.16	+4.526%	2	84	-55.168%
2024-01-26	6.85	6.85	6.85	6.85	-1.439%	12	86	-53.139%
2024-01-23	6.95	6.95	6.95	6.95	-2.797%	2	74	-53.813%
2024-01-19	7.20	7.20	7.15	7.15	-2.055%	20	76	-55.105%
2024-01-17	7.30	7.30	7.30	7.30	+39.048%	1	66	-56.027%
2024-01-05	5.10	5.25	5.10	5.25	-4.545%	20	65	-38.857%
2024-01-03	5.50	5.50	5.50	5.50	-6.143%	1	47	-41.636%
2023-12-13	5.86	5.86	5.86	5.86	+1.913%	1	46	-45.222%
2023-12-12	5.75	5.75	5.75	5.75	+8.491%	10	45	-44.174%
2023-12-06	5.30	5.30	5.30	5.30	-19.084%	3	35	-39.434%
2023-11-28	6.55	6.55	6.55	6.55	-1.504%	3	32	-50.992%
2023-11-16	6.65	6.65	6.65	6.65	-4.317%	1	35	-51.729%
2023-10-26	6.95	6.95	6.95	6.95	+13.934%	2	34	-53.813%
2023-10-18	6.15	6.15	6.10	6.10	+7.018%	3	32	-47.377%
2023-10-17	5.75	5.75	5.70	5.70	+12.871%	11	30	-43.684%
2023-10-13	5.05	5.05	5.05	5.05	-11.404%	9	19	-36.436%
2023-09-25	5.70	5.70	5.70	5.70	+7.547%	2	10	-43.684%
2023-09-21	5.10	5.30	5.10	5.30	+2.913%	6	10	-39.434%
2023-09-19	5.15	5.15	5.15	5.15	+1.980%	1	4	-37.670%
2023-09-15	5.05	5.05	5.05	5.05	+4.124%	1	3	-36.436%
2023-09-14	4.85	4.85	4.85	4.85	0.000%	2	2	-33.814%