Dark

PDD20260918C120
PDD Sep 18 2026 120.00 Call (PDD260918C00120000)
option OPRA

EOD

Sep 4, 2026

0.01000.000%(0.0000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.0100	0.0100	0.0100	0.0100	0.000%	6	11,250	0.000%
2026-09-03	0.0100	0.0100	0.0100	0.0100	-50.000%	4	11,250	0.000%
2026-09-01	0.0100	0.0200	0.0100	0.0200	-33.333%	34	11,254	-50.000%
2026-08-28	0.0200	0.0300	0.0200	0.0300	0.000%	4	11,288	-66.667%
2026-08-27	0.0300	0.0400	0.0300	0.0300	-40.000%	2,880	11,288	-66.667%
2026-08-26	0.0300	0.0500	0.0300	0.0500	+25.000%	5	8,488	-80.000%
2026-08-25	0.0400	0.1000	0.0400	0.0400	-63.636%	802	8,491	-75.000%
2026-08-24	0.0500	0.1100	0.0500	0.1100	-8.333%	145	7,674	-90.909%
2026-08-21	0.1000	0.1300	0.1000	0.1200	0.000%	164	7,651	-91.667%
2026-08-20	0.1000	0.1200	0.1000	0.1200	0.000%	507	7,573	-91.667%
2026-08-19	0.0900	0.1200	0.0900	0.1200	+140.000%	25	7,574	-91.667%
2026-08-13	0.1200	0.1400	0.0500	0.0500	-61.538%	1,459	7,576	-80.000%
2026-08-12	0.1500	0.1700	0.1300	0.1300	-40.909%	361	6,147	-92.308%
2026-08-11	0.1500	0.2200	0.1500	0.2200	+15.789%	13	5,831	-95.455%
2026-08-10	0.1900	0.1900	0.1900	0.1900	-17.391%	20	5,828	-94.737%
2026-08-07	0.2300	0.2300	0.2000	0.2300	+43.750%	12	5,828	-95.652%
2026-08-06	0.1900	0.1900	0.1600	0.1600	-54.286%	21	5,819	-93.750%
2026-08-05	0.3500	0.3500	0.3500	0.3500	+52.174%	1	5,837	-97.143%
2026-08-04	0.2500	0.2500	0.2200	0.2300	-8.000%	3	5,836	-95.652%
2026-08-03	0.2500	0.2500	0.2500	0.2500	+31.579%	4	5,836	-96.000%
2026-07-31	0.1800	0.2100	0.1800	0.1900	-17.391%	129	5,832	-94.737%
2026-07-30	0.1800	0.2300	0.1800	0.2300	-14.815%	78	5,715	-95.652%
2026-07-29	0.2700	0.2700	0.2700	0.2700	+35.000%	8	5,691	-96.296%
2026-07-27	0.1900	0.2000	0.1900	0.2000	-16.667%	28	5,694	-95.000%
2026-07-24	0.2400	0.2400	0.2400	0.2400	+60.000%	1	5,694	-95.833%
2026-07-23	0.1600	0.1600	0.1500	0.1500	-21.053%	25	5,693	-93.333%
2026-07-22	0.2000	0.2000	0.1900	0.1900	-32.143%	2	5,676	-94.737%
2026-07-21	0.2800	0.2800	0.2800	0.2800	-6.667%	2	5,676	-96.429%
2026-07-20	0.2800	0.3400	0.2600	0.3000	0.000%	109	5,676	-96.667%
2026-07-17	0.3000	0.3000	0.3000	0.3000	-23.077%	1	5,675	-96.667%
2026-07-16	0.3900	0.3900	0.3900	0.3900	-2.500%	1	5,675	-97.436%
2026-07-15	0.5000	0.5000	0.4000	0.4000	-14.894%	21	5,676	-97.500%
2026-07-10	0.5400	0.5400	0.4700	0.4700	+2.174%	34	5,655	-97.872%
2026-07-09	0.4100	0.4800	0.4100	0.4600	+9.524%	207	5,657	-97.826%
2026-07-08	0.4600	0.5000	0.4000	0.4200	+20.000%	149	5,717	-97.619%
2026-07-07	0.3900	0.4100	0.3500	0.3500	-23.913%	7	5,863	-97.143%
2026-07-06	0.4000	0.4600	0.4000	0.4600	+17.949%	43	5,860	-97.826%
2026-07-02	0.3700	0.3900	0.3700	0.3900	-2.500%	40	5,869	-97.436%
2026-07-01	0.2000	0.4000	0.2000	0.4000	+100.000%	155	5,869	-97.500%
2026-06-30	0.2000	0.2000	0.2000	0.2000	-23.077%	50	5,851	-95.000%
2026-06-29	0.2100	0.2900	0.2100	0.2600	+30.000%	7	5,851	-96.154%
2026-06-26	0.2000	0.2000	0.1400	0.2000	+81.818%	436	5,856	-95.000%
2026-06-25	0.1700	0.2000	0.1100	0.1100	-47.619%	69	5,522	-90.909%
2026-06-24	0.1900	0.2100	0.1800	0.2100	0.000%	53	5,456	-95.238%
2026-06-23	0.2400	0.2400	0.1800	0.2100	-8.696%	309	5,467	-95.238%
2026-06-22	0.2000	0.2600	0.2000	0.2300	-14.815%	35	5,742	-95.652%
2026-06-18	0.2700	0.2700	0.2700	0.2700	0.000%	48	5,706	-96.296%
2026-06-17	0.3700	0.3700	0.2700	0.2700	-34.146%	176	5,706	-96.296%
2026-06-16	0.5000	0.5000	0.3900	0.4100	-31.667%	46	5,706	-97.561%
2026-06-15	0.5800	0.6000	0.5800	0.6000	+9.091%	9	5,611	-98.333%
2026-06-12	0.5400	0.5500	0.5400	0.5500	0.000%	110	5,611	-98.182%
2026-06-11	0.4800	0.5500	0.4500	0.5500	-12.698%	26	5,611	-98.182%
2026-06-10	0.6100	0.6300	0.6100	0.6300	+5.000%	12	5,603	-98.413%
2026-06-09	0.6500	0.6500	0.6000	0.6000	-13.043%	13	5,592	-98.333%
2026-06-08	0.7800	0.7800	0.6500	0.6900	-11.538%	101	5,579	-98.551%
2026-06-05	0.8800	0.9000	0.7800	0.7800	-13.333%	59	5,517	-98.718%
2026-06-04	0.9300	1.0000	0.9000	0.9000	+4.651%	29	5,488	-98.889%
2026-06-03	1.0100	1.0700	0.8200	0.8600	-25.217%	409	5,515	-98.837%
2026-06-02	1.3500	1.3500	1.1500	1.1500	+4.545%	451	5,635	-99.130%
2026-06-01	0.8000	1.1800	0.8000	1.1000	+20.879%	213	5,398	-99.091%
2026-05-29	0.7500	1.0200	0.7500	0.9100	+12.346%	433	5,220	-98.901%
2026-05-28	0.7400	0.8400	0.6700	0.8100	-19.000%	973	5,482	-98.765%
2026-05-27	1.3000	1.3000	0.8200	1.0000	-66.102%	2,409	4,784	-99.000%
2026-05-26	2.5000	3.2000	2.5000	2.9500	+34.091%	2,947	5,065	-99.661%
2026-05-22	2.3600	2.4000	2.1500	2.2000	-23.345%	134	2,895	-99.545%
2026-05-21	2.7200	2.8700	2.6000	2.8700	-11.420%	34	2,790	-99.652%
2026-05-20	2.9000	3.2400	2.9000	3.2400	+6.230%	49	2,790	-99.691%
2026-05-19	2.5000	3.0500	2.5000	3.0500	+28.151%	113	2,716	-99.672%
2026-05-18	2.8000	2.8000	2.3800	2.3800	-14.079%	160	2,716	-99.580%
2026-05-15	2.9000	2.9500	2.7600	2.7700	-10.645%	86	2,716	-99.639%
2026-05-14	3.3000	3.3000	3.0900	3.1000	-28.074%	124	2,781	-99.677%
2026-05-13	3.3500	4.4000	3.3500	4.3100	+44.147%	56	2,630	-99.768%
2026-05-12	3.6000	3.6000	2.9400	2.9900	-19.189%	226	2,630	-99.666%
2026-05-11	3.6500	3.7700	3.6500	3.7000	+1.370%	38	2,630	-99.730%
2026-05-08	4.3000	4.3000	3.6500	3.6500	-27.000%	292	2,480	-99.726%
2026-05-07	5.0000	5.0000	5.0000	5.0000	0.000%	4	2,474	-99.800%
2026-05-06	3.9500	5.0000	3.9500	5.0000	+56.250%	224	2,474	-99.800%
2026-05-05	3.3000	3.3000	3.2000	3.2000	-7.246%	4	2,421	-99.688%
2026-05-04	3.6000	3.6000	3.2500	3.4500	-9.211%	15	2,419	-99.710%
2026-05-01	3.8500	3.8500	3.6500	3.8000	+4.683%	35	2,426	-99.737%
2026-04-30	3.6300	3.6300	3.6300	3.6300	+6.765%	1	2,426	-99.725%
2026-04-29	3.3000	3.4500	3.3000	3.4000	+3.030%	103	2,426	-99.706%
2026-04-28	3.4000	3.5600	3.3000	3.3000	-12.000%	92	2,348	-99.697%
2026-04-27	3.9500	3.9600	3.7500	3.7500	+8.696%	16	2,278	-99.733%
2026-04-24	3.5300	3.5300	3.4500	3.4500	-2.817%	18	2,273	-99.710%
2026-04-23	3.6000	3.7000	3.4000	3.5500	-14.458%	28	2,262	-99.718%
2026-04-22	4.2000	4.2500	4.0500	4.1500	-1.190%	15	2,257	-99.759%
2026-04-21	5.2000	5.2000	4.1000	4.2000	-25.664%	70	2,276	-99.762%
2026-04-20	5.3500	5.6900	5.3500	5.6500	-2.586%	162	2,276	-99.823%
2026-04-17	7.0500	7.0500	5.7500	5.8000	-7.051%	36	2,212	-99.828%
2026-04-16	5.6000	7.0900	5.2500	6.2400	+26.061%	31	2,207	-99.840%
2026-04-15	4.6000	4.9500	4.6000	4.9500	+7.375%	9	2,183	-99.798%
2026-04-14	4.9000	4.9000	4.5500	4.6100	+7.209%	9	2,178	-99.783%
2026-04-13	4.0000	4.3000	4.0000	4.3000	+2.381%	730	2,187	-99.767%
2026-04-10	5.0000	5.3500	4.2000	4.2000	-3.448%	67	1,673	-99.762%
2026-04-09	4.0000	4.3700	4.0000	4.3500	-16.346%	63	1,699	-99.770%
2026-04-08	5.6000	5.6000	5.2000	5.2000	+21.495%	112	1,645	-99.808%
2026-04-07	4.2000	4.2800	4.2000	4.2800	-14.400%	2	1,563	-99.766%
2026-04-06	5.1000	5.6500	5.0000	5.0000	+2.041%	14	1,563	-99.800%
2026-04-02	5.0000	5.0000	4.9000	4.9000	-9.259%	10	1,555	-99.796%
2026-04-01	5.7000	5.7000	5.4000	5.4000	-4.425%	105	1,555	-99.815%
2026-03-31	5.0000	5.6500	5.0000	5.6500	+16.495%	5	1,460	-99.823%
2026-03-30	4.9200	5.4500	4.8500	4.8500	-10.185%	205	1,457	-99.794%
2026-03-27	5.6000	5.7900	5.4000	5.4000	-6.087%	5	1,506	-99.815%
2026-03-26	7.0100	7.0100	5.7500	5.7500	-8.000%	21	1,508	-99.826%
2026-03-25	5.2000	8.0000	5.2000	6.2500	+27.291%	343	1,518	-99.840%
2026-03-23	5.0000	5.1000	4.9100	4.9100	-8.224%	5	1,703	-99.796%
2026-03-20	5.6000	6.0000	5.3500	5.3500	-5.310%	55	1,702	-99.813%
2026-03-19	6.2500	6.2500	5.6000	5.6500	-12.403%	45	1,686	-99.823%
2026-03-18	7.2100	7.2100	6.3000	6.4500	-19.375%	40	1,667	-99.845%
2026-03-17	8.3000	8.3000	7.8500	8.0000	+1.911%	29	1,654	-99.875%
2026-03-16	7.8500	7.8500	7.8500	7.8500	+6.803%	4	1,659	-99.873%
2026-03-11	7.3500	7.3500	7.3500	7.3500	-13.529%	3	1,656	-99.864%
2026-03-10	8.3000	8.6500	8.3000	8.5000	+16.438%	6	1,653	-99.882%
2026-03-09	6.8600	7.3000	6.8500	7.3000	+2.817%	21	1,654	-99.863%
2026-03-06	7.1500	7.2000	7.0500	7.1000	+12.698%	42	1,653	-99.859%
2026-03-05	6.5000	6.5000	6.3000	6.3000	-5.263%	34	1,648	-99.841%
2026-03-04	6.6500	6.6500	6.6500	6.6500	+0.758%	14	1,647	-99.850%
2026-03-03	6.4000	6.7700	6.4000	6.6000	-17.397%	61	1,661	-99.848%
2026-02-27	7.9900	7.9900	7.9900	7.9900	-4.311%	1	1,671	-99.875%
2026-02-26	8.3500	8.3500	8.3500	8.3500	-6.704%	1	1,670	-99.880%
2026-02-24	8.5900	8.9500	8.4900	8.9500	+1.705%	515	1,671	-99.888%
2026-02-23	9.6000	9.6000	8.8000	8.8000	-5.274%	22	1,239	-99.886%
2026-02-20	8.3400	9.3000	8.3000	9.2900	+29.930%	44	1,217	-99.892%
2026-02-19	7.2500	7.2500	7.1500	7.1500	-8.333%	2	1,201	-99.860%
2026-02-18	7.8000	7.8000	7.8000	7.8000	+13.869%	1	1,199	-99.872%
2026-02-17	6.7500	6.8500	6.7500	6.8500	+3.788%	12	1,199	-99.854%
2026-02-13	6.5000	6.6000	6.5000	6.6000	-5.714%	2	1,199	-99.848%
2026-02-12	7.9000	7.9000	6.9000	7.0000	-12.060%	39	1,199	-99.857%
2026-02-11	9.0000	9.0000	7.9600	7.9600	-6.243%	27	1,212	-99.874%
2026-02-10	8.5400	8.5400	8.4900	8.4900	+3.537%	690	1,199	-99.882%
2026-02-09	8.2000	8.2000	8.2000	8.2000	-4.983%	50	803	-99.878%
2026-02-06	8.4000	8.6300	8.4000	8.6300	+12.810%	2	803	-99.884%
2026-02-05	7.5000	7.6800	7.5000	7.6500	+3.518%	12	805	-99.869%
2026-02-04	7.9000	7.9000	7.3900	7.3900	-7.625%	17	794	-99.865%
2026-02-03	8.6000	8.6000	8.0000	8.0000	+6.667%	11	782	-99.875%
2026-02-02	7.6000	8.0000	7.5000	7.5000	+1.626%	6	773	-99.867%
2026-01-30	7.5000	7.5000	7.3800	7.3800	-5.141%	15	768	-99.864%
2026-01-29	8.0000	8.0000	7.5000	7.7800	-7.381%	52	753	-99.871%
2026-01-28	8.8000	8.8500	8.4000	8.4000	-10.828%	286	708	-99.881%
2026-01-27	9.4200	9.4200	9.4200	9.4200	-2.181%	1	465	-99.894%
2026-01-22	9.5000	9.9500	9.5000	9.6300	+3.548%	13	465	-99.896%
2026-01-21	10.0000	10.0000	9.2600	9.3000	+6.774%	7	452	-99.892%
2026-01-20	8.5600	8.7100	8.5600	8.7100	-11.122%	23	447	-99.885%
2026-01-16	10.0000	10.0500	9.3000	9.8000	-4.854%	70	382	-99.898%
2026-01-15	9.5600	10.3300	9.5600	10.3000	-1.246%	43	382	-99.903%
2026-01-14	10.5500	10.7000	10.4300	10.4300	-12.720%	53	384	-99.904%
2026-01-13	12.0000	12.2500	11.9500	11.9500	-27.356%	21	352	-99.916%
2026-01-09	17.2000	17.2000	16.3000	16.4500	-4.082%	41	331	-99.939%
2026-01-08	17.1500	17.1500	17.1500	17.1500	+0.234%	1	320	-99.942%
2026-01-07	17.1000	17.3500	17.1000	17.1100	-13.367%	31	319	-99.942%
2026-01-06	17.1000	19.7500	17.1000	19.7500	+22.064%	3	324	-99.949%
2026-01-05	14.7500	16.1800	14.7500	16.1800	+13.944%	3	323	-99.938%
2026-01-02	14.2000	14.3500	14.0000	14.2000	+12.253%	46	323	-99.930%
2025-12-26	12.6500	12.6500	12.6500	12.6500	0.000%	21	297	-99.921%
2025-12-24	12.6500	12.6500	12.6500	12.6500	+4.545%	2	274	-99.921%
2025-12-23	12.0800	12.1000	12.0800	12.1000	-1.063%	25	274	-99.917%
2025-12-22	12.2700	12.2700	12.2300	12.2300	-1.767%	2	264	-99.918%
2025-12-19	12.4500	12.4500	12.4500	12.4500	+33.298%	1	264	-99.920%
2025-12-18	9.3500	9.4500	9.3400	9.3400	+3.893%	51	264	-99.893%
2025-12-17	9.0000	9.4500	8.9900	8.9900	-25.947%	40	231	-99.889%
2025-12-15	12.1400	12.1400	12.1400	12.1400	-4.409%	1	209	-99.918%
2025-12-12	12.7000	12.7000	12.7000	12.7000	+0.079%	15	208	-99.921%
2025-12-11	12.6900	12.6900	12.6900	12.6900	-20.688%	10	202	-99.921%
2025-12-08	16.0000	16.0000	16.0000	16.0000	-1.112%	10	202	-99.938%
2025-12-03	16.1500	16.1800	16.1500	16.1800	+4.387%	8	192	-99.938%
2025-12-02	15.5000	15.5000	15.5000	15.5000	+2.378%	5	189	-99.935%
2025-11-28	15.3000	15.3000	15.1400	15.1400	-2.323%	26	184	-99.934%
2025-11-26	15.5000	15.5000	15.5000	15.5000	+10.242%	1	158	-99.935%
2025-11-25	14.2200	14.2200	14.0600	14.0600	-1.953%	2	158	-99.929%
2025-11-24	15.0000	15.0600	14.3400	14.3400	+0.986%	9	158	-99.930%
2025-11-21	14.5500	14.6000	14.2000	14.2000	-5.960%	24	150	-99.930%
2025-11-20	16.0000	16.0000	15.1000	15.1000	-8.318%	39	126	-99.934%
2025-11-19	16.7800	16.7800	16.4700	16.4700	-17.650%	5	88	-99.939%
2025-11-18	20.0000	20.0000	20.0000	20.0000	-26.226%	12	83	-99.950%
2025-11-04	28.0000	28.0000	27.1100	27.1100	-9.844%	20	83	-99.963%
2025-11-03	30.0700	30.0700	30.0700	30.0700	-2.686%	1	73	-99.967%
2025-10-02	30.9000	30.9000	30.9000	30.9000	+2.488%	1	73	-99.968%
2025-10-01	29.3500	30.1500	29.3500	30.1500	+8.065%	2	73	-99.967%
2025-09-29	28.4500	28.4500	27.9000	27.9000	-3.460%	2	75	-99.964%
2025-09-24	28.9000	28.9000	28.9000	28.9000	+8.037%	2	75	-99.965%
2025-09-22	26.7500	26.7500	26.7500	26.7500	-2.869%	1	77	-99.963%
2025-09-19	28.2900	28.6000	27.5400	27.5400	+4.121%	14	77	-99.964%
2025-09-16	26.4500	26.4500	26.4500	26.4500	+2.918%	1	75	-99.962%
2025-09-15	24.7500	25.7000	24.6800	25.7000	+10.064%	43	75	-99.961%
2025-09-03	23.3500	23.3500	23.3500	23.3500	+6.136%	1	67	-99.957%
2025-09-02	22.0000	22.0000	22.0000	22.0000	-1.345%	70	67	-99.955%
2025-08-28	22.6600	22.6600	22.2300	22.3000	-17.560%	19	89	-99.955%
2025-08-22	27.0700	27.0700	27.0500	27.0500	+12.474%	2	84	-99.963%
2025-08-21	20.9800	24.0500	20.9800	24.0500	+13.443%	4	83	-99.958%
2025-08-20	21.0000	21.2000	21.0000	21.2000	+0.952%	21	81	-99.953%
2025-08-19	21.0000	21.0000	21.0000	21.0000	-4.328%	50	63	-99.952%
2025-08-18	21.9500	21.9500	21.9500	21.9500	-3.091%	7	13	-99.954%
2025-07-25	22.6500	22.6500	22.6500	22.6500	0.000%	5	9	-99.956%
2025-07-24	22.6500	22.6500	22.6500	22.6500	-7.172%	1	9	-99.956%
2025-07-23	24.4000	24.4000	24.4000	24.4000	+14.770%	1	9	-99.959%
2025-07-22	21.0000	21.2600	21.0000	21.2600	+36.720%	6	8	-99.953%
2025-06-10	15.5500	15.5500	15.5500	15.5500	+6.507%	1	2	-99.936%
2025-06-05	14.6000	14.6000	14.6000	14.6000	0.000%	1	1	-99.932%

.dark-mode .BLzjsp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BLzjsp{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20260918C120PDD Sep 18 2026 120.00 Call (PDD260918C00120000)option OPRA

PDD20260918C120
PDD Sep 18 2026 120.00 Call (PDD260918C00120000)
option OPRA