Dark

PDD20260918C125
PDD Sep 18 2026 125.00 Call (PDD260918C00125000)
option OPRA

EOD

Jul 9, 2026

0.3100-3.125%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.3100	0.3100	0.3100	0.3100	-3.125%	2	4,298	0.000%
2026-07-08	0.3200	0.3200	0.3200	0.3200	-25.581%	5	4,298	-3.125%
2026-07-07	0.4500	0.4500	0.4300	0.4300	+186.667%	3	4,298	-27.907%
2026-06-30	0.1500	0.1500	0.1500	0.1500	-31.818%	1	4,296	+106.667%
2026-06-26	0.1500	0.2200	0.1500	0.2200	+83.333%	4	4,297	+40.909%
2026-06-25	0.1700	0.2000	0.1000	0.1200	-20.000%	22	4,299	+158.333%
2026-06-23	0.1500	0.1500	0.1400	0.1500	-21.053%	19	4,311	+106.667%
2026-06-22	0.2000	0.2000	0.1900	0.1900	+58.333%	5	4,304	+63.158%
2026-06-18	0.1800	0.2000	0.1200	0.1200	-7.692%	57	4,300	+158.333%
2026-06-17	0.2500	0.2500	0.1300	0.1300	-56.667%	48	4,300	+138.462%
2026-06-16	0.2600	0.3000	0.2600	0.3000	-31.818%	11	4,300	+3.333%
2026-06-15	0.4400	0.4400	0.4400	0.4400	+22.222%	1	4,289	-29.545%
2026-06-11	0.3600	0.3600	0.3600	0.3600	-23.404%	4	4,289	-13.889%
2026-06-10	0.4700	0.4700	0.4700	0.4700	-9.615%	1	4,289	-34.043%
2026-06-09	0.5200	0.5200	0.5200	0.5200	+4.000%	2	4,289	-40.385%
2026-06-08	0.5600	0.5600	0.5000	0.5000	-10.714%	49	4,289	-38.000%
2026-06-04	0.6500	0.6500	0.5600	0.5600	-11.111%	5	4,241	-44.643%
2026-06-03	0.6800	0.6800	0.6300	0.6300	-31.522%	22	4,238	-50.794%
2026-06-02	0.7200	0.9200	0.7200	0.9200	+6.977%	7	4,236	-66.304%
2026-06-01	0.8500	0.9200	0.7600	0.8600	+34.375%	169	4,230	-63.953%
2026-05-29	0.6900	0.7400	0.6400	0.6400	+1.587%	49	4,236	-51.563%
2026-05-28	0.6000	0.6300	0.5000	0.6300	-13.699%	56	4,234	-50.794%
2026-05-27	1.0000	1.1800	0.6700	0.7300	-70.565%	133	4,220	-57.534%
2026-05-26	1.8500	2.4800	1.8500	2.4800	+45.882%	90	4,092	-87.500%
2026-05-22	1.7500	1.8500	1.7000	1.7000	-28.870%	20	4,156	-81.765%
2026-05-19	2.1500	2.3900	2.0800	2.3900	+22.564%	5	4,137	-87.029%
2026-05-18	2.1000	2.1000	1.9200	1.9500	-11.364%	43	4,133	-84.103%
2026-05-15	2.2900	2.2900	2.2000	2.2000	-12.698%	72	4,133	-85.909%
2026-05-14	2.6500	2.6500	2.4700	2.5200	-24.096%	44	4,091	-87.698%
2026-05-13	2.4800	3.3200	2.4800	3.3200	+43.723%	8	4,069	-90.663%
2026-05-12	2.7000	2.7000	2.2800	2.3100	-17.500%	30	4,069	-86.580%
2026-05-11	2.9500	2.9500	2.8000	2.8000	-6.040%	15	4,069	-88.929%
2026-05-08	3.3000	3.3000	2.8300	2.9800	-17.222%	10	4,047	-89.597%
2026-05-07	3.7000	3.7000	3.6000	3.6000	-5.263%	9	4,047	-91.389%
2026-05-06	3.2500	3.8000	3.2500	3.8000	+57.025%	15	4,049	-91.842%
2026-05-05	2.8200	2.8200	2.3500	2.4200	-6.202%	45	4,056	-87.190%
2026-05-04	2.6200	2.6200	2.5700	2.5800	-11.644%	12	4,089	-87.984%
2026-05-01	2.8000	2.9300	2.8000	2.9200	-8.750%	8	4,091	-89.384%
2026-04-30	2.8400	3.2200	2.8100	3.2000	+18.519%	12	4,091	-90.313%
2026-04-29	2.6500	2.7000	2.6500	2.7000	+5.469%	4	4,090	-88.519%
2026-04-28	2.6700	2.8000	2.5600	2.5600	-10.175%	18	4,090	-87.891%
2026-04-27	3.0500	3.0500	2.8500	2.8500	+7.955%	19	4,090	-89.123%
2026-04-24	2.6900	2.7000	2.6400	2.6400	-3.297%	18	4,092	-88.258%
2026-04-23	2.8800	2.8800	2.7000	2.7300	-12.780%	131	4,093	-88.645%
2026-04-22	3.4000	3.4000	3.1300	3.1300	-0.635%	71	4,203	-90.096%
2026-04-21	4.1200	4.1200	3.1500	3.1500	-28.409%	95	4,192	-90.159%
2026-04-20	4.2000	4.4000	4.2000	4.4000	-6.383%	20	4,196	-92.955%
2026-04-17	5.3500	5.3700	4.6000	4.7000	-7.843%	1,021	4,213	-93.404%
2026-04-16	4.3300	5.5500	4.1500	5.1000	+34.211%	53	3,419	-93.922%
2026-04-15	3.8500	3.8500	3.8000	3.8000	+5.556%	16	3,381	-91.842%
2026-04-14	3.6000	3.6000	3.6000	3.6000	+12.500%	2	3,380	-91.389%
2026-04-13	3.0500	3.2000	3.0500	3.2000	0.000%	5	3,380	-90.313%
2026-04-10	4.0000	4.0000	3.2000	3.2000	-16.883%	21	3,377	-90.313%
2026-04-09	3.8500	3.8500	3.8500	3.8500	-4.938%	1	3,358	-91.948%
2026-04-08	4.2500	4.3000	4.0500	4.0500	+15.714%	11	3,358	-92.346%
2026-04-07	3.7400	3.7400	3.5000	3.5000	-18.605%	14	3,356	-91.143%
2026-04-06	4.3000	4.3000	4.3000	4.3000	-4.444%	1	3,364	-92.791%
2026-03-31	3.8500	4.5000	3.8500	4.5000	+16.883%	15	3,363	-93.111%
2026-03-30	3.9500	4.2500	3.8500	3.8500	-16.304%	12	3,360	-91.948%
2026-03-27	4.5000	5.0000	4.5000	4.6000	+2.450%	31	3,353	-93.261%
2026-03-26	5.4500	5.4500	4.4900	4.4900	-9.293%	8	3,330	-93.096%
2026-03-25	5.5000	6.6500	4.9500	4.9500	+16.471%	532	3,323	-93.737%
2026-03-24	4.2800	4.3000	4.2500	4.2500	+7.595%	16	3,028	-92.706%
2026-03-23	4.4500	4.4500	3.9000	3.9500	-11.236%	18	3,013	-92.152%
2026-03-20	4.6000	4.9000	4.4500	4.4500	-9.184%	30	3,012	-93.034%
2026-03-19	4.9500	4.9500	4.6800	4.9000	-10.909%	11	3,005	-93.673%
2026-03-18	5.5000	5.5000	5.5000	5.5000	-17.293%	5	3,003	-94.364%
2026-03-17	6.6500	6.6500	6.6500	6.6500	+4.560%	4	2,998	-95.338%
2026-03-16	6.3600	6.3600	6.3600	6.3600	+0.952%	2	2,998	-95.126%
2026-03-13	6.3000	6.3000	6.3000	6.3000	+0.800%	3	2,998	-95.079%
2026-03-11	6.2500	6.2500	6.2500	6.2500	-10.714%	3	2,998	-95.040%
2026-03-10	6.7100	7.0000	6.7100	7.0000	+19.658%	4	2,995	-95.571%
2026-03-09	5.2000	5.8500	5.2000	5.8500	+0.862%	16	2,995	-94.701%
2026-03-06	5.8000	5.8000	5.8000	5.8000	+11.538%	23	2,991	-94.655%
2026-03-05	5.8000	5.8000	5.2000	5.2000	-5.455%	13	2,992	-94.038%
2026-03-04	5.7000	5.7000	5.4500	5.5000	+2.804%	16	3,001	-94.364%
2026-03-03	5.3500	5.4000	5.3500	5.3500	-9.322%	16	3,011	-94.206%
2026-03-02	5.9000	5.9000	5.9000	5.9000	-9.231%	3	3,018	-94.746%
2026-02-27	6.5000	6.5000	6.5000	6.5000	-15.033%	2	3,015	-95.231%
2026-02-20	7.6500	7.6500	7.6500	7.6500	+40.367%	1	3,013	-95.948%
2026-02-13	5.5000	5.5000	5.4500	5.4500	-6.838%	5	3,012	-94.312%
2026-02-12	5.8500	5.8500	5.8500	5.8500	-19.310%	1	3,012	-94.701%
2026-02-06	7.4000	7.4000	7.2500	7.2500	+14.715%	7	3,011	-95.724%
2026-02-04	6.2600	6.3200	6.2600	6.3200	+3.607%	15	3,005	-95.095%
2026-01-30	6.0800	6.1000	6.0800	6.1000	-6.154%	6	3,000	-94.918%
2026-01-29	6.7000	6.7000	6.5000	6.5000	-11.323%	2	3,006	-95.231%
2026-01-28	7.3000	7.4000	7.3000	7.3300	-10.610%	14	3,005	-95.771%
2026-01-23	8.2000	8.2000	8.2000	8.2000	+5.398%	11	3,015	-96.220%
2026-01-21	8.4800	8.4800	7.7800	7.7800	+7.310%	2	3,015	-96.015%
2026-01-20	7.2500	7.2500	7.2500	7.2500	-6.452%	3	3,015	-95.724%
2026-01-16	7.7500	7.7500	7.7500	7.7500	-10.405%	1	3,015	-96.000%
2026-01-15	8.2000	8.6500	8.2000	8.6500	-8.947%	19	3,015	-96.416%
2026-01-14	9.5000	9.5000	9.5000	9.5000	-3.061%	10	2,999	-96.737%
2026-01-13	9.8000	9.8000	9.8000	9.8000	-27.138%	24	2,989	-96.837%
2026-01-12	14.0000	14.0000	13.4500	13.4500	-2.324%	6	2,989	-97.695%
2026-01-09	14.8700	14.9200	13.7700	13.7700	-6.959%	1,007	2,988	-97.749%
2026-01-07	15.0000	15.0000	14.8000	14.8000	-11.377%	26	1,988	-97.905%
2026-01-06	17.5000	17.5000	16.7000	16.7000	+37.449%	85	1,994	-98.144%
2026-01-02	12.5000	12.5000	12.1500	12.1500	+10.959%	20	1,992	-97.449%
2025-12-30	11.0000	11.0000	10.9000	10.9500	+2.336%	238	1,992	-97.169%
2025-12-29	10.6500	10.7500	10.6500	10.7000	-7.759%	78	1,933	-97.103%
2025-12-26	11.6000	11.6000	11.5900	11.6000	+8.411%	98	1,873	-97.328%
2025-12-24	10.7000	10.7000	10.7000	10.7000	+7.000%	1	1,806	-97.103%
2025-12-23	10.6000	10.6000	10.0000	10.0000	0.000%	5	1,806	-96.900%
2025-12-19	10.4000	10.4000	10.0000	10.0000	+25.945%	102	1,808	-96.900%
2025-12-18	7.9400	7.9400	7.9400	7.9400	+8.767%	1	1,817	-96.096%
2025-12-17	7.2000	7.3000	7.2000	7.3000	-18.889%	10	1,816	-95.753%
2025-12-16	9.0000	9.0000	9.0000	9.0000	-12.195%	2	1,822	-96.556%
2025-12-12	10.2500	10.2500	10.2500	10.2500	-8.072%	1	1,822	-96.976%
2025-12-11	10.5000	11.1500	9.7000	11.1500	-15.849%	7	1,822	-97.220%
2025-12-08	13.6000	13.8000	13.2500	13.2500	-3.496%	12	1,818	-97.660%
2025-12-05	13.8000	13.8000	13.7300	13.7300	-0.507%	3	1,814	-97.742%
2025-12-04	13.8000	13.8000	13.8000	13.8000	-5.155%	4	1,811	-97.754%
2025-12-03	14.5500	14.5500	14.5500	14.5500	+2.609%	1	1,807	-97.869%
2025-12-02	13.9500	14.1800	13.9500	14.1800	-3.010%	201	1,806	-97.814%
2025-12-01	14.6200	14.6200	14.6200	14.6200	+9.104%	1	1,605	-97.880%
2025-11-28	13.4000	13.4000	13.4000	13.4000	-2.190%	100	1,604	-97.687%
2025-11-26	14.6000	14.6000	13.6200	13.7000	+12.757%	8	1,498	-97.737%
2025-11-25	12.3500	12.3500	12.1000	12.1500	-0.328%	603	1,498	-97.449%
2025-11-24	13.1500	13.1500	12.1900	12.1900	-2.480%	9	979	-97.457%
2025-11-21	12.7000	12.7000	12.4700	12.5000	-15.825%	5	977	-97.520%
2025-11-20	14.8500	14.8500	14.8500	14.8500	+0.067%	32	980	-97.912%
2025-11-19	15.1000	15.1000	14.8400	14.8400	-13.721%	13	998	-97.911%
2025-11-18	17.2000	17.2000	17.2000	17.2000	-25.702%	1	996	-98.198%
2025-11-14	23.1500	23.1500	23.1500	23.1500	-14.418%	20	995	-98.661%
2025-11-12	27.0500	27.1000	27.0500	27.0500	-2.873%	32	995	-98.854%
2025-11-06	27.8500	27.8500	27.8500	27.8500	+6.298%	10	986	-98.887%
2025-11-03	26.1000	26.2000	26.1000	26.2000	-9.028%	2	976	-98.817%
2025-10-27	28.8000	28.8000	28.8000	28.8000	+12.941%	1	977	-98.924%
2025-10-23	25.5000	25.5000	25.5000	25.5000	+4.508%	5	977	-98.784%
2025-10-22	24.4000	24.4000	24.4000	24.4000	-2.400%	1	977	-98.730%
2025-10-20	25.0000	25.0000	25.0000	25.0000	+12.108%	1	978	-98.760%
2025-10-16	22.5000	22.5000	22.3000	22.3000	-3.588%	22	979	-98.610%
2025-10-13	23.7000	23.7000	23.1300	23.1300	+14.505%	7	992	-98.660%
2025-10-10	22.0000	22.7000	20.2000	20.2000	-26.143%	4	994	-98.465%
2025-10-01	26.6500	27.3500	26.6500	27.3500	+0.737%	2	994	-98.867%
2025-09-30	27.1500	27.1500	27.1500	27.1500	+4.544%	1	996	-98.858%
2025-09-25	25.5000	25.9700	25.5000	25.9700	+7.314%	7	995	-98.806%
2025-09-23	24.3200	24.3500	24.2000	24.2000	-1.626%	16	992	-98.719%
2025-09-19	25.3100	25.8000	24.6000	24.6000	-9.559%	28	996	-98.740%
2025-09-18	27.9000	27.9000	27.0000	27.2000	-4.225%	16	975	-98.860%
2025-09-17	28.0000	28.4000	26.5000	28.4000	+17.355%	25	962	-98.908%
2025-09-16	23.4400	24.5500	23.4400	24.2000	+5.815%	23	951	-98.719%
2025-09-15	22.0000	23.2000	21.4000	22.8700	+4.191%	34	950	-98.645%
2025-09-12	22.6300	22.6300	21.9500	21.9500	-2.661%	9	935	-98.588%
2025-09-11	22.4000	23.3000	22.4000	22.5500	+7.126%	6	935	-98.625%
2025-09-10	21.5000	21.5000	21.0500	21.0500	-7.877%	7	935	-98.527%
2025-09-09	22.8400	23.6500	22.8400	22.8500	+3.864%	15	931	-98.643%
2025-09-08	22.0000	22.0000	21.6500	22.0000	+1.617%	23	920	-98.591%
2025-09-04	21.5000	21.7500	21.5000	21.6500	+8.250%	38	910	-98.568%
2025-09-03	20.0000	20.0000	20.0000	20.0000	+1.266%	1	899	-98.450%
2025-09-02	19.9000	19.9000	19.7500	19.7500	+0.560%	854	899	-98.430%
2025-08-29	19.6400	19.6400	19.6400	19.6400	-0.305%	1	49	-98.422%
2025-08-28	20.3700	20.3700	19.7000	19.7000	-20.178%	8	49	-98.426%
2025-08-22	24.5300	24.6800	24.5300	24.6800	+18.711%	10	49	-98.744%
2025-08-21	20.7900	20.7900	20.7900	20.7900	+2.162%	2	40	-98.509%
2025-08-18	20.3500	20.3500	20.3500	20.3500	+8.533%	4	38	-98.477%
2025-08-15	18.7500	18.7500	18.7500	18.7500	+5.634%	20	35	-98.347%
2025-08-07	17.7500	17.7500	17.7500	17.7500	+21.575%	1	16	-98.254%
2025-06-27	14.6000	14.6000	14.6000	14.6000	-1.017%	1	25	-97.877%
2025-06-11	15.2400	15.2400	14.7500	14.7500	+1.375%	26	24	-97.898%
2025-06-10	14.5500	14.5500	14.5500	14.5500	+3.929%	2	24	-97.869%
2025-06-09	14.4000	14.4000	14.0000	14.0000	0.000%	24	24	-97.786%

.dark-mode .SLN3nR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SLN3nR{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20260918C125PDD Sep 18 2026 125.00 Call (PDD260918C00125000)option OPRA

PDD20260918C125
PDD Sep 18 2026 125.00 Call (PDD260918C00125000)
option OPRA