Dark

BIDU20260116P80
BIDU Jan 16 2026 80.00 Put (BIDU260116P00080000)
option OPRA

EOD

May 15, 2025

6.26+19.238%(+1.01)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	6.27	6.27	6.26	6.26	+19.238%	20	4,726	0.000%
2025-05-14	5.00	5.25	5.00	5.25	-6.250%	29	4,706	+19.238%
2025-05-13	5.60	5.60	5.50	5.60	-6.977%	229	4,731	+11.786%
2025-05-12	6.02	6.07	6.02	6.02	-16.039%	6	4,784	+3.987%
2025-05-09	7.14	7.17	7.14	7.17	-0.693%	20	4,790	-12.692%
2025-05-08	7.20	7.22	7.20	7.22	-3.087%	6	4,788	-13.296%
2025-05-07	7.10	7.65	7.04	7.45	+19.583%	210	4,784	-15.973%
2025-05-06	6.20	6.23	6.15	6.23	-1.890%	528	4,666	+0.482%
2025-05-02	6.25	6.35	6.25	6.35	-9.286%	56	4,711	-1.417%
2025-05-01	7.00	7.05	6.94	7.00	-2.778%	57	4,710	-10.571%
2025-04-30	6.95	7.30	6.75	7.20	+6.667%	27	4,705	-13.056%
2025-04-29	6.92	6.92	6.75	6.75	+0.746%	15	4,697	-7.259%
2025-04-28	6.88	6.92	6.70	6.70	-1.034%	15	4,703	-6.567%
2025-04-25	6.95	6.95	6.50	6.77	-2.590%	48	4,715	-7.533%
2025-04-24	7.70	7.70	6.95	6.95	-9.150%	268	4,709	-9.928%
2025-04-23	7.65	7.65	7.30	7.65	-9.467%	15	4,612	-18.170%
2025-04-22	8.87	8.87	8.30	8.45	-11.518%	765	4,619	-25.917%
2025-04-21	9.65	9.80	9.50	9.55	-0.624%	207	3,877	-34.450%
2025-04-17	9.55	9.61	9.55	9.61	-4.568%	406	3,501	-34.860%
2025-04-16	9.50	10.10	9.45	10.07	+11.889%	291	3,501	-37.835%
2025-04-15	9.20	9.20	9.00	9.00	+1.237%	128	3,477	-30.444%
2025-04-14	9.50	9.80	8.89	8.89	-16.526%	11	3,350	-29.584%
2025-04-11	11.38	11.55	10.65	10.65	-3.968%	1,022	3,348	-41.221%
2025-04-10	11.00	11.20	11.00	11.09	-3.899%	267	3,349	-43.553%
2025-04-09	14.22	14.50	11.50	11.54	-18.904%	822	3,457	-45.754%
2025-04-08	11.35	14.23	11.35	14.23	+18.583%	38	3,575	-56.008%
2025-04-07	11.40	13.00	10.72	12.00	+6.195%	232	3,589	-47.833%
2025-04-04	9.82	12.17	9.82	11.30	+48.684%	3,460	3,700	-44.602%
2025-04-03	7.60	7.65	7.50	7.60	+13.095%	42	2,747	-17.632%
2025-04-02	6.70	6.72	6.70	6.72	-0.444%	51	2,758	-6.845%
2025-04-01	6.75	6.75	6.75	6.75	-6.510%	2	2,754	-7.259%
2025-03-31	7.50	7.50	7.22	7.22	+12.813%	6	2,752	-13.296%
2025-03-28	6.55	6.55	6.40	6.40	+20.755%	4	2,758	-2.188%
2025-03-27	5.40	5.40	5.30	5.30	-7.018%	2	2,758	+18.113%
2025-03-26	5.57	5.70	5.51	5.70	-0.870%	21	2,758	+9.825%
2025-03-25	5.75	5.75	5.75	5.75	-4.643%	1	2,772	+8.870%
2025-03-24	6.24	6.28	6.03	6.03	-7.373%	4	2,773	+3.814%
2025-03-21	6.51	6.51	6.51	6.51	-4.124%	4	2,775	-3.840%
2025-03-20	6.75	6.90	6.75	6.79	+9.516%	26	2,777	-7.806%
2025-03-19	6.15	6.25	6.05	6.20	+11.712%	17	2,785	+0.968%
2025-03-18	5.50	5.75	5.50	5.55	-1.421%	127	2,785	+12.793%
2025-03-17	5.85	5.85	5.63	5.63	-19.571%	52	2,784	+11.190%
2025-03-14	6.85	7.05	6.85	7.00	-1.408%	74	2,773	-10.571%
2025-03-13	6.70	7.10	6.70	7.10	-13.415%	2	2,764	-11.831%
2025-03-12	8.20	8.20	8.20	8.20	+16.312%	4	2,764	-23.659%
2025-03-11	7.00	7.40	7.00	7.05	-7.843%	15	2,765	-11.206%
2025-03-10	7.30	7.70	7.30	7.65	+10.870%	13	2,772	-18.170%
2025-03-07	7.35	7.46	6.90	6.90	-8.609%	84	2,784	-9.275%
2025-03-06	7.33	7.70	7.33	7.55	-0.658%	97	2,769	-17.086%
2025-03-05	8.00	8.10	7.60	7.60	-12.139%	13	2,765	-17.632%
2025-03-04	9.50	9.50	8.65	8.65	-7.979%	177	2,768	-27.630%
2025-02-28	9.52	9.52	9.26	9.40	+18.239%	32	2,595	-33.404%
2025-02-26	7.95	7.95	7.95	7.95	-6.471%	50	2,595	-21.258%
2025-02-25	8.60	8.65	8.50	8.50	-5.028%	85	2,545	-26.353%
2025-02-24	8.85	9.00	8.85	8.95	+14.013%	25	2,480	-30.056%
2025-02-21	6.96	7.85	6.96	7.85	-1.506%	1,132	2,478	-20.255%
2025-02-20	7.80	8.15	7.80	7.97	-6.784%	20	2,769	-21.455%
2025-02-19	8.35	8.88	8.35	8.55	+3.136%	528	2,771	-26.784%
2025-02-18	7.47	8.29	6.75	8.29	+21.022%	45	2,348	-24.487%
2025-02-14	6.50	6.85	6.50	6.85	-2.143%	38	2,334	-8.613%
2025-02-13	6.96	7.15	6.96	7.00	-8.497%	20	2,334	-10.571%
2025-02-12	7.70	7.70	7.45	7.65	-9.467%	390	2,343	-18.170%
2025-02-11	8.30	8.45	8.30	8.45	+8.056%	30	2,208	-25.917%
2025-02-10	7.82	7.82	7.82	7.82	-11.035%	1	2,200	-19.949%
2025-02-06	8.79	8.79	8.79	8.79	+14.156%	5	2,199	-28.783%
2025-02-04	7.70	7.70	7.70	7.70	-10.880%	190	2,196	-18.701%
2025-02-03	9.09	9.09	8.64	8.64	+16.757%	115	2,023	-27.546%
2025-01-31	7.40	7.40	7.40	7.40	+6.628%	30	2,123	-15.405%
2025-01-30	7.20	7.20	6.94	6.94	-15.366%	4	2,138	-9.798%
2025-01-29	7.97	8.20	7.97	8.20	-4.651%	2	2,142	-23.659%
2025-01-28	8.60	8.60	8.60	8.60	+2.625%	20	2,144	-27.209%
2025-01-27	8.90	8.90	8.38	8.38	-18.798%	416	2,164	-25.298%
2025-01-23	10.25	10.74	10.25	10.32	+3.200%	6	2,120	-39.341%
2025-01-22	10.00	10.00	10.00	10.00	-2.913%	10	2,116	-37.400%
2025-01-21	10.30	10.30	10.30	10.30	+2.284%	10	2,117	-39.223%
2025-01-17	10.03	10.07	10.00	10.07	-5.888%	46	2,117	-37.835%
2025-01-16	10.70	10.75	10.70	10.70	-1.109%	16	2,117	-41.495%
2025-01-15	10.95	10.95	10.82	10.82	-4.248%	6	2,122	-42.144%
2025-01-14	11.10	11.30	11.05	11.30	-5.042%	72	2,123	-44.602%
2025-01-13	12.05	12.05	11.90	11.90	-3.644%	18	2,092	-47.395%
2025-01-10	11.10	12.35	11.10	12.35	+15.421%	728	2,092	-49.312%
2025-01-08	10.70	10.95	10.70	10.70	+4.902%	17	2,112	-41.495%
2025-01-07	10.31	10.31	10.05	10.20	+3.343%	45	2,112	-38.627%
2025-01-06	9.80	9.95	9.80	9.87	+2.280%	14	2,102	-36.575%
2025-01-03	9.95	9.95	9.65	9.65	-4.926%	32	2,099	-35.130%
2025-01-02	10.10	10.15	9.90	10.15	+7.979%	124	2,096	-38.325%
2024-12-31	9.40	9.40	9.40	9.40	-2.993%	6	1,999	-33.404%
2024-12-30	9.77	9.80	9.69	9.69	+4.418%	9	1,999	-35.397%
2024-12-27	9.28	9.28	9.28	9.28	+8.538%	10	1,996	-32.543%
2024-12-23	8.50	8.55	8.50	8.55	-10.000%	23	1,993	-26.784%
2024-12-20	9.80	9.80	9.50	9.50	-1.554%	481	1,993	-34.105%
2024-12-19	9.44	9.65	9.40	9.65	+10.920%	160	1,672	-35.130%
2024-12-18	8.15	8.75	8.10	8.70	+4.192%	23	1,644	-28.046%
2024-12-17	8.35	8.35	8.35	8.35	+1.212%	1	1,644	-25.030%
2024-12-13	8.25	8.25	8.25	8.25	+0.243%	2	1,645	-24.121%
2024-12-12	8.23	8.23	8.23	8.23	-5.619%	1	1,645	-23.937%
2024-12-11	8.72	8.72	8.72	8.72	-0.796%	1	1,645	-28.211%
2024-12-10	8.79	8.79	8.79	8.79	+8.118%	2	1,643	-28.783%
2024-12-09	8.10	8.13	7.50	8.13	-13.048%	167	1,641	-23.001%
2024-12-05	9.60	9.60	9.35	9.35	-5.172%	51	1,511	-33.048%
2024-12-04	9.90	9.90	9.80	9.86	+5.455%	7	1,511	-36.511%
2024-12-03	8.82	9.35	8.82	9.35	-1.579%	2	1,509	-33.048%
2024-12-02	9.60	9.60	9.50	9.50	-5.473%	11	1,509	-34.105%
2024-11-27	10.05	10.05	10.05	10.05	-5.634%	1	1,509	-37.711%
2024-11-25	10.65	10.65	10.65	10.65	-6.824%	1	1,509	-41.221%
2024-11-22	11.95	11.95	11.43	11.43	+3.439%	396	1,509	-45.232%
2024-11-21	11.09	11.50	10.82	11.05	+12.183%	24	1,534	-43.348%
2024-11-19	9.85	9.85	9.85	9.85	-4.831%	1	1,534	-36.447%
2024-11-15	10.40	10.40	10.35	10.35	-0.862%	4	1,534	-39.517%
2024-11-14	10.60	10.70	10.44	10.44	+1.854%	4	1,533	-40.038%
2024-11-12	9.50	10.40	9.50	10.25	+9.275%	33	1,531	-38.927%
2024-11-11	9.35	9.38	9.35	9.38	+1.405%	21	1,549	-33.262%
2024-11-08	9.10	9.25	9.10	9.25	+14.198%	24	1,528	-32.324%
2024-11-07	8.10	8.19	8.10	8.10	-5.594%	59	1,537	-22.716%
2024-11-05	8.55	8.58	8.55	8.58	-8.431%	50	1,528	-27.040%
2024-11-01	9.15	9.37	9.15	9.37	+14.969%	1,392	1,478	-33.191%
2024-10-28	8.15	8.15	8.15	8.15	-9.645%	40	1,035	-23.190%
2024-10-25	8.85	9.02	8.85	9.02	-3.219%	26	995	-30.599%
2024-10-24	9.50	9.50	9.32	9.32	+1.858%	2	997	-32.833%
2024-10-23	8.85	9.24	8.85	9.15	+30.714%	31	995	-31.585%
2024-10-16	7.55	7.55	7.00	7.00	-7.895%	100	981	-10.571%
2024-10-15	7.60	7.60	7.60	7.60	+11.765%	2	884	-17.632%
2024-10-14	7.15	7.15	6.80	6.80	+8.280%	107	884	-7.941%
2024-10-11	6.28	6.28	6.28	6.28	+2.114%	12	779	-0.318%
2024-10-08	6.30	6.30	5.32	6.15	+9.821%	7	779	+1.789%
2024-10-07	5.57	5.60	5.57	5.60	-8.197%	6	781	+11.786%
2024-10-03	6.17	6.17	6.10	6.10	+8.929%	2	779	+2.623%
2024-10-02	5.60	5.60	5.60	5.60	-1.235%	1	780	+11.786%
2024-10-01	6.09	6.09	5.67	5.67	-8.696%	7	780	+10.406%
2024-09-30	6.21	6.21	6.21	6.21	+0.976%	1	780	+0.805%
2024-09-27	5.99	6.15	5.95	6.15	+2.500%	6	780	+1.789%
2024-09-26	7.25	7.25	6.00	6.00	-27.624%	19	781	+4.333%
2024-09-25	8.29	8.29	8.29	8.29	+2.346%	2	792	-24.487%
2024-09-24	8.15	8.15	8.10	8.10	-10.989%	2	790	-22.716%
2024-09-23	9.26	9.26	8.83	9.10	-5.208%	3	791	-31.209%
2024-09-19	9.60	9.60	9.55	9.60	-9.690%	21	790	-34.792%
2024-09-18	10.63	10.63	10.63	10.63	0.000%	1	782	-41.110%
2024-09-16	10.63	10.63	10.63	10.63	-2.477%	15	782	-41.110%
2024-09-13	10.90	10.90	10.90	10.90	-8.403%	16	767	-42.569%
2024-09-10	11.90	11.90	11.90	11.90	-3.644%	10	759	-47.395%
2024-09-06	12.35	12.35	12.35	12.35	+14.884%	14	759	-49.312%
2024-08-30	10.73	10.95	10.73	10.75	-8.898%	34	742	-41.767%
2024-08-28	11.40	11.80	11.40	11.80	+10.798%	12	742	-46.949%
2024-08-23	10.75	10.90	10.65	10.65	-1.934%	102	735	-41.221%
2024-08-22	10.95	11.00	10.84	10.86	+10.816%	14	686	-42.357%
2024-08-21	9.90	9.90	9.80	9.80	-4.854%	302	677	-36.122%
2024-08-16	10.50	10.50	10.30	10.30	-14.167%	6	377	-39.223%
2024-08-14	11.80	12.00	11.80	12.00	+4.803%	3	378	-47.833%
2024-08-13	11.45	11.45	11.45	11.45	+1.238%	15	375	-45.328%
2024-08-12	11.31	11.31	11.31	11.31	-3.333%	1	360	-44.651%
2024-08-08	11.70	11.70	11.70	11.70	-3.306%	1	360	-46.496%
2024-08-07	12.15	12.25	12.05	12.10	-3.739%	25	360	-48.264%
2024-08-06	12.50	12.57	12.50	12.57	-5.489%	7	353	-50.199%
2024-08-05	14.00	14.00	13.05	13.30	+10.833%	34	351	-52.932%
2024-08-02	11.25	12.30	11.25	12.00	+11.111%	39	347	-47.833%
2024-08-01	10.80	10.80	10.80	10.80	+7.463%	15	336	-42.037%
2024-07-30	9.65	10.05	9.65	10.05	+6.915%	20	336	-37.711%
2024-07-29	9.40	9.40	9.40	9.40	-8.293%	10	321	-33.404%
2024-07-26	10.40	10.40	10.25	10.25	+4.592%	100	311	-38.927%
2024-07-24	9.80	9.80	9.80	9.80	0.000%	2	301	-36.122%
2024-07-23	9.80	9.80	9.80	9.80	-2.293%	2	299	-36.122%
2024-07-19	10.00	10.03	10.00	10.03	+5.026%	22	297	-37.587%
2024-07-18	9.55	9.55	9.55	9.55	0.000%	2	286	-34.450%
2024-07-17	9.55	9.55	9.55	9.55	+19.975%	1	286	-34.450%
2024-07-15	9.15	9.15	7.96	7.96	+12.113%	2	285	-21.357%
2024-07-11	7.10	7.10	7.10	7.10	-6.824%	20	285	-11.831%
2024-07-10	7.49	7.97	7.45	7.62	-10.247%	15	265	-17.848%
2024-07-09	8.80	8.93	8.27	8.49	-15.100%	9	256	-26.266%
2024-07-08	9.80	10.00	9.80	10.00	+1.729%	9	255	-37.400%
2024-07-05	9.83	9.83	9.83	9.83	+3.474%	10	247	-36.317%
2024-07-03	9.46	9.74	9.46	9.50	-10.123%	22	243	-34.105%
2024-07-02	10.57	10.57	10.57	10.57	+4.653%	10	243	-40.776%
2024-06-28	10.10	10.10	10.10	10.10	+1.508%	2	243	-38.020%
2024-06-27	9.95	9.95	9.95	9.95	+1.015%	1	243	-37.085%
2024-06-25	9.85	9.85	9.85	9.85	+0.510%	15	243	-36.447%
2024-06-24	9.81	9.81	9.80	9.80	+1.554%	2	243	-36.122%
2024-06-21	9.65	9.65	9.65	9.65	-1.831%	2	242	-35.130%
2024-06-20	9.83	9.83	9.83	9.83	+4.131%	2	241	-36.317%
2024-06-17	9.44	9.44	9.44	9.44	+4.194%	1	239	-33.686%
2024-06-14	9.25	9.25	9.06	9.06	-1.522%	4	239	-30.905%
2024-06-12	9.20	9.20	9.20	9.20	0.000%	1	238	-31.957%
2024-06-11	9.20	9.20	9.20	9.20	+5.747%	1	238	-31.957%
2024-06-06	8.70	8.70	8.70	8.70	-3.333%	1	238	-28.046%
2024-06-05	9.00	9.00	9.00	9.00	+0.671%	1	238	-30.444%
2024-06-04	8.94	8.94	8.94	8.94	-4.995%	1	238	-29.978%
2024-06-03	9.45	9.45	9.41	9.41	+8.912%	2	239	-33.475%
2024-05-31	8.64	8.64	8.64	8.64	-2.703%	2	239	-27.546%
2024-05-28	8.88	8.88	8.88	8.88	+18.400%	1	239	-29.505%
2024-05-15	7.50	7.50	7.50	7.50	+4.167%	1	238	-16.533%
2024-05-13	7.20	7.20	7.20	7.20	-2.834%	10	237	-13.056%
2024-05-03	7.53	7.53	7.41	7.41	-6.203%	30	227	-15.520%
2024-05-02	7.90	7.90	7.90	7.90	-7.059%	1	225	-20.759%
2024-04-29	8.50	8.50	8.50	8.50	-15.842%	1	224	-26.353%
2024-04-23	10.10	10.10	10.10	10.10	-8.182%	1	224	-38.020%
2024-04-17	11.00	11.00	11.00	11.00	-1.786%	1	224	-43.091%
2024-04-16	11.20	11.20	11.20	11.20	+5.660%	1	223	-44.107%
2024-04-12	10.60	10.60	10.60	10.60	+7.614%	22	223	-40.943%
2024-04-11	9.85	9.85	9.85	9.85	+12.571%	10	222	-36.447%
2024-04-01	8.75	8.75	8.75	8.75	-9.794%	2	212	-28.457%
2024-03-14	9.70	9.70	9.70	9.70	+11.494%	2	212	-35.464%
2024-03-13	8.70	8.70	8.70	8.70	-8.901%	2	210	-28.046%
2024-03-12	9.75	9.75	9.55	9.55	-13.261%	3	210	-34.450%
2024-03-08	11.01	11.01	11.01	11.01	-2.220%	20	210	-43.143%
2024-03-07	11.25	11.26	11.25	11.26	+2.364%	2	200	-44.405%
2024-03-05	11.00	11.00	11.00	11.00	+3.774%	1	199	-43.091%
2024-02-29	10.60	10.60	10.60	10.60	+7.505%	10	199	-40.943%
2024-02-28	9.80	9.86	9.80	9.86	+10.787%	3	189	-36.511%
2024-02-27	8.82	9.10	8.73	8.90	-2.198%	290	189	-29.663%
2024-02-26	9.10	9.10	9.10	9.10	0.000%	1	53	-31.209%
2024-02-23	9.10	9.10	9.10	9.10	-6.186%	2	52	-31.209%
2024-02-09	9.70	9.70	9.70	9.70	-7.177%	1	53	-35.464%
2024-02-08	10.45	10.45	10.45	10.45	+2.451%	1	52	-40.096%
2024-02-07	10.20	10.20	10.20	10.20	-3.318%	1	51	-38.627%
2024-02-02	10.55	10.55	10.55	10.55	+7.653%	8	50	-40.664%
2024-01-26	9.80	9.80	9.80	9.80	-0.508%	1	42	-36.122%
2024-01-23	10.00	10.00	9.85	9.85	-10.046%	4	41	-36.447%
2024-01-22	10.95	10.95	10.95	10.95	+7.458%	1	39	-42.831%
2024-01-19	10.65	10.65	10.10	10.19	+3.980%	7	38	-38.567%
2024-01-16	9.02	10.00	9.02	9.80	+8.287%	21	32	-36.122%
2023-11-16	9.05	9.05	9.05	9.05	-4.737%	1	18	-30.829%
2023-10-30	9.50	9.50	9.50	9.50	-5.473%	4	17	-34.105%
2023-10-23	10.05	10.05	10.05	10.05	+2.030%	1	13	-37.711%
2023-10-19	9.85	9.85	9.85	9.85	+11.174%	1	11	-36.447%
2023-10-18	8.85	8.86	8.85	8.86	+8.049%	2	11	-29.345%
2023-10-17	7.90	8.20	7.90	8.20	+9.333%	6	9	-23.659%
2023-10-05	7.50	7.50	7.50	7.50	+8.696%	1	3	-16.533%
2023-10-02	6.90	6.90	6.90	6.90	-9.804%	1	2	-9.275%
2023-09-21	7.65	7.65	7.65	7.65	0.000%	1	1	-18.170%