Dark

BIDU20260116P75
BIDU Jan 16 2026 75.00 Put (BIDU260116P00075000)
option OPRA

EOD

May 15, 2025

4.45+14.103%(+0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	4.45	4.45	4.45	4.45	+14.103%	1	4,284	0.000%
2025-05-14	3.91	3.91	3.83	3.90	-5.109%	27	4,283	+14.103%
2025-05-13	4.11	4.11	4.11	4.11	-5.517%	1	4,266	+8.273%
2025-05-12	4.47	4.47	4.35	4.35	-25.641%	3	4,267	+2.299%
2025-05-07	5.50	5.85	5.50	5.85	+19.388%	7	4,270	-23.932%
2025-05-02	4.82	4.91	4.77	4.90	-5.039%	682	4,267	-9.184%
2025-05-01	5.12	5.30	5.12	5.16	-1.901%	46	4,307	-13.760%
2025-04-30	5.26	5.26	5.26	5.26	+3.953%	1	4,273	-15.399%
2025-04-29	5.06	5.06	5.06	5.06	-3.065%	1	4,272	-12.055%
2025-04-28	5.20	5.22	5.17	5.22	-0.571%	25	4,273	-14.751%
2025-04-24	5.64	5.64	5.25	5.25	-8.696%	18	4,293	-15.238%
2025-04-23	5.85	5.90	5.75	5.75	-10.156%	434	4,291	-22.609%
2025-04-22	6.25	6.40	6.25	6.40	-14.209%	108	4,302	-30.469%
2025-04-21	7.46	7.46	7.46	7.46	+3.039%	1	4,302	-40.349%
2025-04-17	7.24	7.24	7.24	7.24	+4.173%	1	4,301	-38.536%
2025-04-15	7.25	7.25	6.95	6.95	-1.418%	15	4,301	-35.971%
2025-04-14	7.50	7.50	6.90	7.05	-16.568%	258	4,301	-36.879%
2025-04-11	9.00	9.00	8.45	8.45	-13.776%	4,134	4,516	-47.337%
2025-04-10	8.72	9.80	8.72	9.80	+11.364%	632	2,781	-54.592%
2025-04-09	11.55	11.55	8.80	8.80	-18.140%	285	2,743	-49.432%
2025-04-08	9.29	10.75	9.05	10.75	-0.922%	69	2,789	-58.605%
2025-04-07	9.20	10.85	9.20	10.85	+20.824%	39	2,753	-58.986%
2025-04-04	8.10	9.68	8.10	8.98	+62.094%	170	2,732	-50.445%
2025-04-03	5.75	5.75	5.54	5.54	+10.800%	13	2,787	-19.675%
2025-04-02	5.10	5.10	5.00	5.00	-10.555%	16	2,786	-11.000%
2025-03-31	5.38	5.59	5.38	5.59	+17.191%	12	2,774	-20.394%
2025-03-28	4.50	4.77	4.50	4.77	+18.657%	14	2,774	-6.709%
2025-03-27	3.85	4.03	3.85	4.02	-5.634%	81	2,767	+10.697%
2025-03-26	4.15	4.26	4.11	4.26	-4.270%	77	2,846	+4.460%
2025-03-25	4.45	4.45	4.45	4.45	-1.111%	1	2,818	0.000%
2025-03-24	4.70	4.70	4.45	4.50	-12.621%	255	2,818	-1.111%
2025-03-20	5.14	5.25	5.14	5.15	+11.957%	10	2,570	-13.592%
2025-03-19	4.70	4.77	4.60	4.60	+7.477%	343	2,563	-3.261%
2025-03-18	4.30	4.50	4.20	4.28	-1.382%	366	2,605	+3.972%
2025-03-17	5.00	5.00	4.30	4.34	-25.557%	13	2,742	+2.535%
2025-03-12	6.16	6.16	5.83	5.83	+2.822%	16	2,747	-23.671%
2025-03-11	5.67	5.67	5.67	5.67	-2.241%	2	2,756	-21.517%
2025-03-10	5.78	5.80	5.75	5.80	+8.818%	12	2,756	-23.276%
2025-03-07	5.20	5.50	5.20	5.33	-5.664%	1,306	2,756	-16.510%
2025-03-06	5.70	5.70	5.65	5.65	-3.087%	500	1,807	-21.239%
2025-03-05	5.90	5.90	5.80	5.83	-16.714%	21	1,807	-23.671%
2025-03-04	7.50	7.50	7.00	7.00	-10.714%	18	1,816	-36.429%
2025-03-03	7.20	7.84	7.08	7.84	+8.138%	4	1,807	-43.240%
2025-02-28	7.25	7.25	7.25	7.25	+18.852%	2	1,805	-38.621%
2025-02-26	6.10	6.10	6.10	6.10	-6.870%	50	1,805	-27.049%
2025-02-25	6.86	6.86	6.55	6.55	-3.959%	28	1,805	-32.061%
2025-02-24	6.70	6.84	6.70	6.82	+15.398%	12	1,808	-34.751%
2025-02-21	5.25	6.00	5.25	5.91	-6.190%	38	1,807	-24.704%
2025-02-20	6.30	6.30	6.30	6.30	-3.077%	1	1,804	-29.365%
2025-02-19	6.78	6.78	6.45	6.50	+4.000%	21	1,803	-31.538%
2025-02-18	5.83	6.40	5.83	6.25	+19.048%	1,039	1,784	-28.800%
2025-02-14	5.00	5.25	4.95	5.25	-1.685%	116	1,434	-15.238%
2025-02-13	5.40	5.40	5.34	5.34	-8.247%	4	1,436	-16.667%
2025-02-12	5.82	5.82	5.82	5.82	+0.345%	1	1,436	-23.540%
2025-02-10	5.95	5.95	5.70	5.80	+1.754%	191	1,435	-23.276%
2025-02-04	6.35	6.35	5.70	5.70	-7.317%	6	1,254	-21.930%
2025-01-31	5.55	6.15	5.55	6.15	+13.889%	24	1,253	-27.642%
2025-01-30	5.70	5.70	5.40	5.40	-10.000%	16	1,245	-17.593%
2025-01-29	6.10	6.10	6.00	6.00	-0.332%	38	1,258	-25.833%
2025-01-28	5.89	6.02	5.89	6.02	-7.385%	10	1,257	-26.080%
2025-01-27	6.40	6.50	6.40	6.50	-3.704%	2	1,247	-31.538%
2025-01-24	7.60	7.60	6.75	6.75	-15.625%	22	1,249	-34.074%
2025-01-23	8.00	8.00	8.00	8.00	+4.575%	10	1,259	-44.375%
2025-01-22	7.90	7.95	7.65	7.65	-2.548%	4	1,249	-41.830%
2025-01-17	7.55	7.90	7.55	7.85	-5.422%	452	1,241	-43.312%
2025-01-16	8.40	8.40	8.30	8.30	-6.215%	15	1,241	-46.386%
2025-01-14	8.75	8.95	8.74	8.85	-7.330%	77	1,234	-49.718%
2025-01-13	9.75	9.75	9.35	9.55	-0.934%	53	1,230	-53.403%
2025-01-10	9.30	9.64	9.30	9.64	+16.145%	42	1,236	-53.838%
2025-01-08	8.55	8.55	8.30	8.30	+5.063%	7	1,217	-46.386%
2025-01-07	7.80	7.95	7.80	7.90	+3.268%	11	1,217	-43.671%
2025-01-06	7.65	7.65	7.65	7.65	+1.057%	1	1,214	-41.830%
2025-01-03	7.75	7.75	7.57	7.57	-3.567%	48	1,213	-41.215%
2025-01-02	7.60	7.85	7.60	7.85	+7.534%	13	1,223	-43.312%
2024-12-31	7.25	7.30	7.25	7.30	-3.311%	37	1,215	-39.041%
2024-12-30	7.60	7.60	7.55	7.55	+5.594%	13	1,215	-41.060%
2024-12-20	7.15	7.15	7.15	7.15	-1.651%	1	1,204	-37.762%
2024-12-19	7.05	7.29	7.05	7.27	+7.704%	39	1,203	-38.790%
2024-12-18	6.75	6.75	6.70	6.75	+5.469%	15	1,202	-34.074%
2024-12-17	6.40	6.40	6.40	6.40	-4.620%	3	1,202	-30.469%
2024-12-16	6.60	6.71	6.60	6.71	+3.549%	212	1,205	-33.681%
2024-12-12	6.48	6.48	6.48	6.48	-5.951%	1	1,009	-31.327%
2024-12-10	6.74	6.89	6.74	6.89	+13.696%	3	1,010	-35.414%
2024-12-09	5.55	6.06	5.55	6.06	-14.528%	6	1,011	-26.568%
2024-12-06	7.09	7.09	7.09	7.09	-8.161%	2	1,013	-37.236%
2024-12-04	7.72	7.72	7.72	7.72	+5.034%	1	1,012	-42.358%
2024-12-03	7.40	7.40	7.35	7.35	+2.368%	4	1,012	-39.456%
2024-12-02	7.19	7.19	7.18	7.18	-10.807%	4	1,008	-38.022%
2024-11-29	8.05	8.05	8.05	8.05	+4.545%	2	1,004	-44.720%
2024-11-27	7.70	7.70	7.70	7.70	-8.333%	3	1,002	-42.208%
2024-11-25	8.55	8.55	8.40	8.40	-7.692%	6	1,002	-47.024%
2024-11-22	9.10	9.10	9.10	9.10	+5.814%	6	996	-51.099%
2024-11-21	8.73	9.10	8.60	8.60	+17.970%	6	993	-48.256%
2024-11-20	7.38	7.38	7.29	7.29	-9.553%	4	987	-38.957%
2024-11-18	8.06	8.06	8.06	8.06	-2.184%	1	985	-44.789%
2024-11-14	8.24	8.24	8.24	8.24	+0.980%	1	985	-45.995%
2024-11-13	8.20	8.20	8.16	8.16	+3.030%	30	984	-45.466%
2024-11-12	7.92	7.92	7.92	7.92	+17.507%	26	954	-43.813%
2024-11-08	6.67	6.93	6.44	6.74	-4.397%	22	980	-33.976%
2024-11-01	7.05	7.05	7.05	7.05	+3.676%	10	973	-36.879%
2024-10-31	6.80	6.80	6.80	6.80	+6.250%	10	969	-34.559%
2024-10-28	6.40	6.40	6.40	6.40	-11.724%	1	979	-30.469%
2024-10-25	7.25	7.25	7.25	7.25	+1.257%	20	978	-38.621%
2024-10-23	7.00	7.16	7.00	7.16	+6.074%	11	983	-37.849%
2024-10-22	6.75	6.75	6.75	6.75	+2.273%	1	972	-34.074%
2024-10-17	6.60	6.60	6.60	6.60	+6.969%	1	972	-32.576%
2024-10-16	5.95	6.17	5.95	6.17	+0.325%	11	971	-27.877%
2024-10-15	6.15	6.15	6.15	6.15	+15.169%	11	982	-27.642%
2024-10-14	5.13	5.34	5.13	5.34	+7.229%	2	971	-16.667%
2024-10-09	4.98	4.98	4.98	4.98	+13.959%	2	969	-10.643%
2024-10-07	4.55	4.55	4.37	4.37	+2.824%	3	971	+1.831%
2024-09-30	4.25	4.25	4.25	4.25	-11.458%	1	972	+4.706%
2024-09-27	4.90	4.90	4.80	4.80	-6.796%	4	973	-7.292%
2024-09-26	5.45	5.45	5.15	5.15	-15.157%	7	975	-13.592%
2024-09-25	6.07	6.07	6.07	6.07	-15.694%	1	980	-26.689%
2024-09-23	7.20	7.20	7.20	7.20	-11.873%	1	981	-38.194%
2024-09-17	8.17	8.17	8.17	8.17	-17.889%	10	982	-45.532%
2024-09-06	9.95	9.95	9.95	9.95	+6.303%	16	972	-55.276%
2024-09-03	9.36	9.36	9.36	9.36	+3.084%	5	964	-52.457%
2024-08-29	9.08	9.08	9.08	9.08	-4.921%	2	969	-50.991%
2024-08-28	9.55	9.55	9.55	9.55	+12.221%	2	971	-53.403%
2024-08-26	8.51	8.51	8.51	8.51	+9.665%	1	969	-47.709%
2024-08-21	7.79	7.79	7.76	7.76	-5.366%	4	968	-42.655%
2024-08-20	8.20	8.20	8.20	8.20	+4.326%	12	964	-45.732%
2024-08-19	7.83	7.86	7.83	7.86	-6.982%	6	952	-43.384%
2024-08-16	8.60	8.60	8.45	8.45	-3.977%	974	948	-47.337%
2024-08-15	9.00	9.05	8.80	8.80	-10.204%	201	1,357	-49.432%
2024-08-14	9.20	9.80	9.20	9.80	+7.692%	52	1,340	-54.592%
2024-08-13	9.10	9.10	9.05	9.10	-2.151%	55	1,289	-51.099%
2024-08-12	9.40	9.40	9.30	9.30	-1.064%	16	1,234	-52.151%
2024-08-09	9.60	9.60	9.40	9.40	-2.287%	38	1,218	-52.660%
2024-08-08	9.62	9.62	9.62	9.62	-7.500%	5	1,219	-53.742%
2024-08-07	10.40	10.40	10.40	10.40	+2.970%	1	1,214	-57.212%
2024-08-06	10.10	10.10	10.10	10.10	-5.607%	1	1,213	-55.941%
2024-08-05	11.74	11.74	10.70	10.70	+9.744%	12	1,211	-58.411%
2024-08-02	9.47	9.85	9.47	9.75	+12.717%	210	1,214	-54.359%
2024-08-01	8.00	8.65	8.00	8.65	+8.805%	90	1,165	-48.555%
2024-07-31	7.85	7.95	7.85	7.95	-0.625%	125	1,103	-44.025%
2024-07-30	7.80	8.00	7.80	8.00	+3.896%	50	984	-44.375%
2024-07-29	7.70	7.70	7.70	7.70	-2.900%	15	934	-42.208%
2024-07-26	7.93	8.10	7.93	7.93	-3.293%	45	919	-43.884%
2024-07-25	8.10	8.20	8.10	8.20	+2.500%	22	889	-45.732%
2024-07-24	7.60	8.00	7.60	8.00	+4.575%	4	871	-44.375%
2024-07-23	7.70	7.70	7.65	7.65	0.000%	60	869	-41.830%
2024-07-18	7.70	7.75	7.65	7.65	-0.391%	63	809	-41.830%
2024-07-17	7.30	7.74	7.30	7.68	+13.609%	399	803	-42.057%
2024-07-16	6.91	6.91	6.76	6.76	-4.385%	4	700	-34.172%
2024-07-15	6.50	7.08	6.16	7.07	+24.253%	6	696	-37.058%
2024-07-11	5.65	5.69	5.65	5.69	+0.708%	10	692	-21.793%
2024-07-10	6.14	6.14	5.02	5.65	-15.165%	3	690	-21.239%
2024-07-09	6.60	6.66	6.59	6.66	-12.941%	5	689	-33.183%
2024-07-02	8.30	8.30	7.65	7.65	-6.365%	8	684	-41.830%
2024-06-28	8.30	8.30	8.17	8.17	+0.864%	12	678	-45.532%
2024-06-27	8.00	8.10	8.00	8.10	+3.185%	7	672	-45.062%
2024-06-25	7.85	7.85	7.85	7.85	+5.369%	2	671	-43.312%
2024-06-24	7.45	7.45	7.45	7.45	-8.025%	1	673	-40.268%
2024-06-21	8.10	8.10	8.10	8.10	+1.250%	4	672	-45.062%
2024-06-20	8.00	8.00	8.00	8.00	+6.667%	3	670	-44.375%
2024-06-17	7.60	7.60	7.50	7.50	+9.170%	150	673	-40.667%
2024-06-13	6.87	6.87	6.87	6.87	-6.531%	1	528	-35.226%
2024-06-12	7.35	7.35	7.35	7.35	+3.667%	2	527	-39.456%
2024-06-04	7.09	7.09	7.09	7.09	-3.537%	1	525	-37.236%
2024-06-03	7.35	7.35	7.35	7.35	+0.685%	1	524	-39.456%
2024-05-31	7.25	7.30	7.25	7.30	+1.389%	16	523	-39.041%
2024-05-29	7.20	7.20	7.20	7.20	+2.564%	2	512	-38.194%
2024-05-24	7.02	7.02	7.02	7.02	+6.364%	2	512	-36.610%
2024-05-21	6.60	6.60	6.60	6.60	+10.000%	5	512	-32.576%
2024-05-20	6.00	6.00	6.00	6.00	-4.762%	2	507	-25.833%
2024-05-15	6.30	6.30	6.30	6.30	+0.800%	2	505	-29.365%
2024-05-14	6.25	6.25	6.25	6.25	+1.626%	150	503	-28.800%
2024-05-13	6.15	6.15	6.15	6.15	+3.361%	1	353	-27.642%
2024-05-06	5.95	6.00	5.95	5.95	-15.000%	140	352	-25.210%
2024-05-01	7.30	7.30	7.00	7.00	-2.098%	14	252	-36.429%
2024-04-29	6.65	7.15	6.65	7.15	-5.921%	2	248	-37.762%
2024-04-26	7.60	7.60	7.60	7.60	-5.000%	6	246	-41.447%
2024-04-24	8.00	8.00	8.00	8.00	-13.514%	1	243	-44.375%
2024-04-17	9.25	9.25	9.25	9.25	+5.114%	1	244	-51.892%
2024-04-16	9.01	9.01	8.80	8.80	+1.149%	210	244	-49.432%
2024-04-12	8.70	8.70	8.70	8.70	+4.819%	2	46	-48.851%
2024-04-11	8.30	8.30	8.30	8.30	+10.667%	1	45	-46.386%
2024-03-28	7.50	7.50	7.50	7.50	-4.459%	10	34	-40.667%
2024-03-27	7.85	7.85	7.85	7.85	-1.875%	10	34	-43.312%
2024-03-20	8.00	8.00	8.00	8.00	-9.091%	1	24	-44.375%
2024-02-29	8.75	8.80	8.75	8.80	+18.121%	6	23	-49.432%
2024-01-25	7.45	7.45	7.45	7.45	-9.697%	1	17	-40.268%
2024-01-16	8.25	8.25	8.25	8.25	+14.424%	1	16	-46.061%
2023-12-13	7.21	7.21	7.21	7.21	-8.153%	1	16	-38.280%
2023-11-16	7.85	7.85	7.85	7.85	-7.647%	1	15	-43.312%
2023-10-19	8.50	8.50	8.50	8.50	+15.646%	1	14	-47.647%
2023-10-18	7.35	7.35	7.35	7.35	+17.600%	11	14	-39.456%
2023-09-20	6.25	6.25	6.25	6.25	+2.291%	3	3	-28.800%
2023-09-19	6.11	6.11	6.11	6.11	0.000%	3	3	-27.169%