Dark

PDD20260918C105
PDD Sep 18 2026 105.00 Call (PDD260918C00105000)
option OPRA

EOD

Sep 10, 2026

0.0100-50.000%(-0.0100)838

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0100	0.0200	0.0100	0.0100	-50.000%	838	15,191	0.000%
2026-09-09	0.0100	0.0200	0.0100	0.0200	-33.333%	17	14,397	-50.000%
2026-09-08	0.0300	0.0300	0.0300	0.0300	0.000%	1	14,411	-66.667%
2026-09-04	0.0300	0.0300	0.0300	0.0300	-25.000%	5	14,411	-66.667%
2026-09-03	0.0800	0.0800	0.0200	0.0400	+300.000%	3,022	14,411	-75.000%
2026-09-02	0.0100	0.0100	0.0100	0.0100	-66.667%	1	11,817	0.000%
2026-09-01	0.0300	0.0400	0.0300	0.0300	0.000%	6	11,818	-66.667%
2026-08-31	0.0400	0.0500	0.0300	0.0300	-50.000%	76	11,817	-66.667%
2026-08-28	0.0700	0.0700	0.0500	0.0600	-25.000%	7	11,842	-83.333%
2026-08-27	0.1000	0.1000	0.0600	0.0800	-20.000%	4,014	11,845	-87.500%
2026-08-26	0.1800	0.1800	0.1000	0.1000	-33.333%	1,022	8,994	-90.000%
2026-08-25	0.1500	0.1700	0.1300	0.1500	-21.053%	1,007	7,994	-93.333%
2026-08-24	0.3600	0.3600	0.1500	0.1900	-64.151%	1,208	7,578	-94.737%
2026-08-21	0.5400	0.6000	0.4700	0.5300	-13.115%	1,350	7,168	-98.113%
2026-08-20	0.5100	0.6500	0.4700	0.6100	-1.613%	497	6,563	-98.361%
2026-08-19	0.4600	0.6200	0.4600	0.6200	+55.000%	567	6,623	-98.387%
2026-08-18	0.3800	0.4000	0.3600	0.4000	+5.263%	414	6,564	-97.500%
2026-08-17	0.3400	0.3900	0.2900	0.3800	+52.000%	117	6,375	-97.368%
2026-08-14	0.2900	0.2900	0.2500	0.2500	-7.407%	41	6,332	-96.000%
2026-08-13	0.5700	0.5700	0.2600	0.2700	-52.632%	478	6,337	-96.296%
2026-08-12	0.6700	0.6700	0.5300	0.5700	-28.750%	1,236	6,525	-98.246%
2026-08-11	0.9800	1.0000	0.7000	0.8000	-32.203%	49	6,488	-98.750%
2026-08-10	1.0200	1.3000	0.9500	1.1800	+8.257%	189	6,489	-99.153%
2026-08-07	1.0200	1.1700	1.0200	1.0900	+2.830%	1,022	6,408	-99.083%
2026-08-06	1.1200	1.1200	0.8900	1.0600	-5.357%	44	7,303	-99.057%
2026-08-05	1.4000	1.4400	1.1200	1.1200	-14.504%	130	7,305	-99.107%
2026-08-04	1.0700	1.3400	1.0700	1.3100	+19.091%	226	7,261	-99.237%
2026-08-03	1.2000	1.2000	1.0500	1.1000	+17.021%	603	7,389	-99.091%
2026-07-31	0.8000	0.9400	0.8000	0.9400	+8.046%	102	7,640	-98.936%
2026-07-30	0.6500	0.8700	0.6500	0.8700	-23.684%	6	7,639	-98.851%
2026-07-29	0.8800	1.2800	0.8800	1.1400	+35.714%	245	7,640	-99.123%
2026-07-28	0.8500	0.8500	0.7000	0.8400	+13.514%	5	7,472	-98.810%
2026-07-27	0.6000	0.8300	0.6000	0.7400	+23.333%	536	7,471	-98.649%
2026-07-24	0.6400	0.6400	0.6000	0.6000	0.000%	12	7,089	-98.333%
2026-07-23	0.6300	0.6300	0.6000	0.6000	-17.808%	24	7,099	-98.333%
2026-07-22	0.8400	0.8400	0.7200	0.7300	-35.398%	25	7,111	-98.630%
2026-07-20	1.0300	1.2300	0.8900	1.1300	+10.784%	80	7,107	-99.115%
2026-07-17	1.0000	1.0200	0.9200	1.0200	-26.619%	99	7,059	-99.020%
2026-07-16	1.5000	1.5000	1.3900	1.3900	-4.795%	20	7,110	-99.281%
2026-07-15	1.3600	1.5300	1.3600	1.4600	+32.727%	110	7,109	-99.315%
2026-07-14	1.0600	1.1000	1.0600	1.1000	-3.509%	21	7,077	-99.091%
2026-07-13	1.1700	1.1700	1.1300	1.1400	-14.286%	13	7,077	-99.123%
2026-07-10	1.7100	1.8000	1.3300	1.3300	-11.333%	1,056	7,070	-99.248%
2026-07-09	1.5000	1.5500	1.5000	1.5000	+3.448%	19	6,607	-99.333%
2026-07-08	1.4000	1.4500	1.3800	1.4500	+31.818%	60	6,613	-99.310%
2026-07-07	1.4200	1.4200	1.1000	1.1000	-26.174%	10	6,616	-99.091%
2026-07-06	1.4700	1.4900	1.3000	1.4900	+20.161%	36	6,613	-99.329%
2026-07-02	1.3000	1.5000	1.2400	1.2400	+2.479%	270	6,591	-99.194%
2026-07-01	0.7000	1.2200	0.7000	1.2100	+116.071%	220	6,591	-99.174%
2026-06-30	0.5600	0.6300	0.5600	0.5600	+5.660%	5	6,674	-98.214%
2026-06-29	0.6700	0.6700	0.5300	0.5300	-3.636%	33	6,674	-98.113%
2026-06-26	0.4500	0.5500	0.4400	0.5500	+52.778%	54	6,677	-98.182%
2026-06-25	0.5000	0.5000	0.3600	0.3600	-36.842%	61	6,670	-97.222%
2026-06-24	0.5700	0.5800	0.5500	0.5700	+5.556%	67	6,674	-98.246%
2026-06-23	0.6000	0.6000	0.5400	0.5400	-28.947%	34	6,676	-98.148%
2026-06-22	0.7200	0.7800	0.6700	0.7600	+1.333%	130	6,662	-98.684%
2026-06-18	0.8000	0.8200	0.6900	0.7500	-22.680%	431	6,672	-98.667%
2026-06-17	1.1400	1.1400	0.9300	0.9700	-6.731%	72	6,672	-98.969%
2026-06-16	1.3100	1.3100	1.0400	1.0400	-34.591%	57	6,672	-99.038%
2026-06-15	1.2400	1.7000	1.2400	1.5900	+13.571%	205	6,662	-99.371%
2026-06-12	1.5500	1.5500	1.2500	1.4000	+10.236%	336	6,662	-99.286%
2026-06-11	1.2500	1.3000	1.1100	1.2700	-12.414%	34	6,662	-99.213%
2026-06-10	1.5200	1.5300	1.4500	1.4500	0.000%	44	6,660	-99.310%
2026-06-09	1.6000	1.6700	1.4500	1.4500	-11.043%	2,341	6,660	-99.310%
2026-06-08	1.8000	1.8000	1.5500	1.6300	-20.488%	108	4,848	-99.387%
2026-06-05	2.3500	2.3500	2.0500	2.0500	-13.136%	751	4,820	-99.512%
2026-06-04	2.1900	2.4000	2.1900	2.3600	+5.357%	704	4,464	-99.576%
2026-06-03	2.3600	2.3600	2.0800	2.2400	-23.549%	207	4,474	-99.554%
2026-06-02	3.2900	3.3000	2.7700	2.9300	+4.643%	187	4,478	-99.659%
2026-06-01	2.1600	2.9800	2.1600	2.8000	+29.630%	42	4,427	-99.643%
2026-05-29	2.0300	2.4600	1.9000	2.1600	+22.727%	141	4,435	-99.537%
2026-05-28	1.8800	2.0700	1.6400	1.7600	-18.519%	427	4,421	-99.432%
2026-05-27	2.9300	2.9300	2.1000	2.1600	-68.696%	3,630	4,436	-99.537%
2026-05-26	6.6000	6.9000	6.4800	6.9000	+31.931%	6	1,715	-99.855%
2026-05-22	5.1500	5.2300	5.0500	5.2300	-11.804%	28	1,715	-99.809%
2026-05-21	6.0600	6.0800	5.9300	5.9300	-12.794%	61	1,702	-99.831%
2026-05-20	6.7000	7.0000	6.7000	6.8000	+0.741%	30	1,702	-99.853%
2026-05-19	6.7500	6.7500	6.7500	6.7500	+22.727%	10	1,696	-99.852%
2026-05-18	5.9300	5.9300	5.5000	5.5000	-11.576%	14	1,696	-99.818%
2026-05-15	6.4700	6.4700	6.1000	6.2200	-4.308%	38	1,696	-99.839%
2026-05-14	6.9600	6.9600	6.5000	6.5000	-23.529%	25	1,686	-99.846%
2026-05-13	8.0000	8.7200	8.0000	8.5000	+28.788%	79	1,659	-99.882%
2026-05-12	6.7000	6.7800	6.6000	6.6000	-13.725%	17	1,659	-99.848%
2026-05-11	7.6500	7.6500	7.6500	7.6500	-4.375%	50	1,659	-99.869%
2026-05-08	8.8000	8.8000	8.0000	8.0000	-13.043%	8	1,595	-99.875%
2026-05-07	9.6000	9.9000	9.2000	9.2000	-7.071%	115	1,595	-99.891%
2026-05-06	7.2000	9.9000	7.2000	9.9000	+47.761%	194	1,568	-99.899%
2026-05-05	7.2000	7.2000	6.7000	6.7000	-8.345%	27	1,513	-99.851%
2026-05-04	7.3000	7.6000	7.0000	7.3100	-10.854%	61	1,493	-99.863%
2026-05-01	8.4500	8.4500	7.8200	8.2000	-8.889%	24	1,476	-99.878%
2026-04-30	9.0000	9.0000	9.0000	9.0000	+25.874%	1	1,476	-99.889%
2026-04-28	7.5000	7.5500	7.1500	7.1500	-10.401%	50	1,475	-99.860%
2026-04-27	8.0500	8.0500	7.9800	7.9800	+6.400%	2	1,449	-99.875%
2026-04-24	7.3000	7.7000	7.3000	7.5000	-1.961%	14	1,449	-99.867%
2026-04-23	8.0000	8.0000	7.2500	7.6500	-10.000%	62	1,437	-99.869%
2026-04-22	8.3700	8.8500	8.3700	8.5000	-1.734%	74	1,401	-99.882%
2026-04-21	10.5000	10.5000	8.5100	8.6500	-27.494%	96	1,309	-99.884%
2026-04-17	12.6500	12.6500	11.9300	11.9300	-0.583%	3	1,309	-99.916%
2026-04-16	11.0400	12.0000	10.7000	12.0000	+16.505%	27	1,308	-99.917%
2026-04-15	10.0000	10.3000	10.0000	10.3000	+14.572%	104	1,316	-99.903%
2026-04-10	9.0000	9.0000	8.9900	8.9900	-19.732%	15	1,319	-99.889%
2026-04-08	11.2000	11.2000	11.2000	11.2000	+28.000%	5	1,327	-99.911%
2026-04-07	9.2300	9.3000	8.7500	8.7500	-12.500%	13	1,327	-99.886%
2026-04-06	10.0000	10.0000	10.0000	10.0000	-3.846%	1	1,321	-99.900%
2026-04-01	10.5500	10.5500	10.4000	10.4000	+5.051%	108	1,320	-99.904%
2026-03-31	9.9000	9.9000	9.9000	9.9000	+3.340%	1	1,236	-99.899%
2026-03-30	9.5000	10.0900	9.5000	9.5800	-5.894%	36	1,236	-99.896%
2026-03-27	10.1800	10.1800	10.1800	10.1800	-24.871%	1	1,212	-99.902%
2026-03-25	13.7300	14.1900	13.5000	13.5500	+37.563%	6	1,212	-99.926%
2026-03-24	9.4000	9.9000	9.4000	9.8500	+8.242%	49	1,214	-99.898%
2026-03-23	8.8500	9.1000	8.8500	9.1000	-2.151%	2	1,204	-99.890%
2026-03-20	9.7000	9.7000	9.3000	9.3000	-9.621%	802	1,202	-99.892%
2026-03-19	10.5000	10.5000	10.2800	10.2900	-10.131%	4	962	-99.903%
2026-03-18	11.5700	11.5700	11.4500	11.4500	-6.911%	5	962	-99.913%
2026-03-12	12.4600	12.4600	12.2200	12.3000	-4.280%	7	957	-99.919%
2026-03-11	12.8500	12.8500	12.8500	12.8500	-11.011%	1	950	-99.922%
2026-03-10	14.4400	14.4400	14.4400	14.4400	+18.361%	1	949	-99.931%
2026-03-09	12.2000	12.2000	12.2000	12.2000	-3.175%	1	948	-99.918%
2026-03-06	12.6000	12.6000	12.6000	12.6000	+10.526%	3	948	-99.921%
2026-03-05	11.4000	11.4000	11.4000	11.4000	-3.390%	1	951	-99.912%
2026-03-04	11.8000	11.8000	11.8000	11.8000	+1.288%	1	952	-99.915%
2026-03-03	11.0000	11.6500	11.0000	11.6500	-5.821%	2	953	-99.914%
2026-03-02	12.3700	12.3700	12.3700	12.3700	-7.893%	1	953	-99.919%
2026-02-27	14.0000	14.0000	13.4300	13.4300	-14.459%	2	954	-99.926%
2026-02-23	15.7000	15.7000	15.7000	15.7000	+8.276%	1	956	-99.936%
2026-02-20	14.1300	14.5000	14.1300	14.5000	+16.935%	2	955	-99.931%
2026-02-19	12.4000	12.4000	12.4000	12.4000	+6.438%	92	953	-99.919%
2026-02-13	11.1000	11.6500	11.1000	11.6500	-2.101%	8	855	-99.914%
2026-02-12	11.9000	11.9000	11.9000	11.9000	-15.000%	1	855	-99.916%
2026-02-11	14.8600	14.8600	14.0000	14.0000	-8.016%	26	855	-99.929%
2026-02-09	14.7000	15.2200	14.7000	15.2200	+19.843%	2	829	-99.934%
2026-02-04	12.7000	12.7000	12.7000	12.7000	-8.038%	1	828	-99.921%
2026-02-03	13.8100	13.8100	13.8100	13.8100	+10.480%	1	829	-99.928%
2026-01-30	13.2500	13.2500	12.5000	12.5000	-6.015%	2	830	-99.920%
2026-01-29	13.0000	13.3000	13.0000	13.3000	-6.073%	3	828	-99.925%
2026-01-28	15.3000	15.3000	14.1000	14.1600	-11.223%	33	829	-99.929%
2026-01-27	15.9500	15.9500	15.9500	15.9500	+5.629%	2	826	-99.937%
2026-01-26	15.1000	15.1000	15.1000	15.1000	-4.732%	2	828	-99.934%
2026-01-23	15.8500	15.8500	15.8500	15.8500	+1.864%	1	826	-99.937%
2026-01-21	15.5600	15.5600	15.5600	15.5600	+6.067%	2	825	-99.936%
2026-01-20	14.6700	14.6700	14.6700	14.6700	-9.164%	2	823	-99.932%
2026-01-16	16.0300	16.1500	16.0300	16.1500	-3.003%	5	821	-99.938%
2026-01-14	16.6500	16.6500	16.6500	16.6500	-28.356%	1	821	-99.940%
2026-01-05	23.2400	23.2400	23.2400	23.2400	+14.201%	1	820	-99.957%
2025-12-29	20.3500	20.3500	20.3500	20.3500	+43.209%	2	820	-99.951%
2025-12-17	15.1500	15.1500	14.2100	14.2100	-27.978%	8	822	-99.930%
2025-12-12	19.7500	19.7500	19.7300	19.7300	-0.854%	2	815	-99.949%
2025-12-11	19.9000	19.9000	19.8500	19.9000	-9.545%	12	815	-99.950%
2025-12-04	22.7400	22.7400	22.0000	22.0000	-22.780%	8	815	-99.955%
2025-11-18	28.4900	28.4900	28.4900	28.4900	-18.786%	1	808	-99.965%
2025-11-17	35.0800	35.0800	35.0800	35.0800	-13.490%	2	807	-99.971%
2025-11-12	40.4000	40.5500	40.4000	40.5500	+3.708%	2	805	-99.975%
2025-11-03	39.1000	39.1000	39.1000	39.1000	-7.236%	6	805	-99.974%
2025-10-29	42.1500	42.1500	42.1500	42.1500	+2.530%	2	805	-99.976%
2025-10-28	41.1000	41.1100	41.1000	41.1100	+6.779%	2	807	-99.976%
2025-10-24	38.5000	38.5000	38.5000	38.5000	+8.146%	1	807	-99.974%
2025-10-22	35.7500	35.7500	35.6000	35.6000	+1.714%	2	806	-99.972%
2025-10-17	35.0000	35.0000	35.0000	35.0000	+1.449%	1	806	-99.971%
2025-10-15	34.5000	34.5000	34.5000	34.5000	+1.292%	1	805	-99.971%
2025-10-13	34.0600	34.0600	34.0600	34.0600	+8.818%	1	804	-99.971%
2025-10-10	37.0000	37.0000	31.3000	31.3000	-18.912%	3	805	-99.968%
2025-10-08	38.6000	38.6000	38.6000	38.6000	-3.620%	52	805	-99.974%
2025-10-06	39.9500	40.0500	39.9500	40.0500	-2.673%	4	753	-99.975%
2025-10-02	41.1500	41.1500	41.1500	41.1500	+10.027%	1	751	-99.976%
2025-09-29	37.4000	37.4000	37.4000	37.4000	+2.917%	1	750	-99.973%
2025-09-26	36.2500	36.3400	36.2500	36.3400	+0.387%	2	750	-99.972%
2025-09-25	36.2000	36.2000	36.2000	36.2000	-4.987%	155	749	-99.972%
2025-09-24	36.8000	38.5500	36.8000	38.1000	+6.276%	102	594	-99.974%
2025-09-23	36.3000	36.3500	35.8500	35.8500	-1.592%	4	495	-99.972%
2025-09-19	36.4300	36.4300	36.4300	36.4300	-7.421%	1	495	-99.973%
2025-09-18	39.3500	39.3500	39.3500	39.3500	+10.070%	2	496	-99.975%
2025-09-16	35.7500	35.7500	35.7500	35.7500	+17.406%	1	496	-99.972%
2025-09-02	30.4500	30.4500	30.4500	30.4500	+0.164%	1	496	-99.967%
2025-08-27	30.4000	30.4000	30.4000	30.4000	-15.084%	1	497	-99.967%
2025-08-25	38.0000	38.0000	35.8000	35.8000	+0.845%	2	496	-99.972%
2025-08-22	35.5000	35.5000	35.5000	35.5000	+24.343%	100	496	-99.972%
2025-08-19	28.5500	28.5500	28.5500	28.5500	-3.547%	1	396	-99.965%
2025-08-15	30.0500	30.0500	29.6000	29.6000	+7.636%	2	396	-99.966%
2025-08-12	27.5000	27.5000	27.5000	27.5000	+6.383%	55	395	-99.964%
2025-08-05	25.8000	25.8500	25.8000	25.8500	-16.613%	3	340	-99.961%
2025-07-28	31.0000	31.0000	31.0000	31.0000	+1.639%	64	343	-99.968%
2025-07-24	31.0000	31.0000	30.5000	30.5000	+6.569%	52	279	-99.967%
2025-07-22	26.0000	28.6200	26.0000	28.6200	+10.716%	91	227	-99.965%
2025-07-21	25.5000	26.0000	25.5000	25.8500	+10.470%	135	152	-99.961%
2025-07-17	22.4500	23.4000	22.4500	23.4000	+8.837%	3	19	-99.957%
2025-07-16	20.5000	21.5000	20.5000	21.5000	+0.703%	9	21	-99.953%
2025-07-11	21.4000	21.4000	21.3500	21.3500	0.000%	2	14	-99.953%
2025-07-10	21.3000	21.3500	21.3000	21.3500	+5.693%	3	14	-99.953%
2025-07-03	20.3500	20.3500	20.2000	20.2000	-1.174%	2	10	-99.950%
2025-07-02	20.4400	20.4400	20.4400	20.4400	-6.794%	1	10	-99.951%
2025-06-27	21.9200	21.9300	21.9200	21.9300	+6.976%	5	9	-99.954%
2025-06-23	20.5000	20.5000	20.5000	20.5000	+1.235%	1	4	-99.951%
2025-05-28	20.2500	20.2500	20.2500	20.2500	+4.977%	3	4	-99.951%
2025-05-27	19.2900	19.2900	19.2900	19.2900	0.000%	1	1	-99.948%

.dark-mode .LqjKnn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LqjKnn{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20260918C105PDD Sep 18 2026 105.00 Call (PDD260918C00105000)option OPRA

PDD20260918C105
PDD Sep 18 2026 105.00 Call (PDD260918C00105000)
option OPRA