Dark

PDD20260918C130
PDD Sep 18 2026 130.00 Call (PDD260918C00130000)
option OPRA

EOD

Jul 14, 2026

0.2000-20.000%(-0.0500)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.2000	0.2000	0.2000	0.2000	-20.000%	20	6,625	0.000%
2026-07-10	0.2500	0.2500	0.2500	0.2500	+25.000%	1	6,645	-20.000%
2026-07-08	0.2000	0.2000	0.2000	0.2000	0.000%	3	6,645	0.000%
2026-07-07	0.2700	0.2700	0.2000	0.2000	+5.263%	31	6,645	0.000%
2026-07-02	0.1900	0.1900	0.1900	0.1900	+58.333%	10	6,646	+5.263%
2026-06-30	0.1200	0.1200	0.1200	0.1200	-25.000%	23	6,646	+66.667%
2026-06-29	0.1400	0.1600	0.0900	0.1600	+60.000%	4	6,631	+25.000%
2026-06-25	0.0800	0.1000	0.0800	0.1000	+100.000%	25	6,632	+100.000%
2026-06-22	0.1500	0.1500	0.0500	0.0500	-75.000%	21	6,634	+300.000%
2026-06-18	0.2000	0.2000	0.2000	0.2000	0.000%	2	6,639	0.000%
2026-06-17	0.2000	0.2000	0.2000	0.2000	-28.571%	4	6,639	0.000%
2026-06-11	0.2500	0.2800	0.2500	0.2800	-30.000%	8	6,639	-28.571%
2026-06-10	0.3700	0.4000	0.2300	0.4000	+17.647%	22	6,638	-50.000%
2026-06-08	0.3700	0.3700	0.3400	0.3400	-45.161%	2	6,622	-41.176%
2026-06-05	0.6200	0.6200	0.6200	0.6200	-3.125%	10	6,621	-67.742%
2026-06-04	0.5000	0.6400	0.5000	0.6400	+10.345%	51	6,631	-68.750%
2026-06-03	0.5800	0.5800	0.5800	0.5800	-12.121%	6	6,582	-65.517%
2026-06-02	0.7000	0.7000	0.6600	0.6600	-5.714%	507	6,584	-69.697%
2026-06-01	0.7000	0.7000	0.7000	0.7000	+55.556%	4	6,656	-71.429%
2026-05-28	0.4500	0.5200	0.4500	0.4500	-10.000%	6	6,660	-55.556%
2026-05-27	0.6800	0.6900	0.4800	0.5000	-70.588%	1,703	6,664	-60.000%
2026-05-26	1.4500	1.9300	1.4000	1.7000	+27.820%	2,972	7,088	-88.235%
2026-05-22	1.2000	1.4500	1.2000	1.3300	-15.823%	924	5,163	-84.962%
2026-05-21	1.5800	1.5800	1.5800	1.5800	-14.595%	12	4,606	-87.342%
2026-05-20	1.8400	1.8600	1.8200	1.8500	+0.543%	18	4,606	-89.189%
2026-05-19	1.4800	1.8500	1.4800	1.8400	+21.053%	114	4,506	-89.130%
2026-05-18	1.5200	1.5200	1.5200	1.5200	-14.607%	1	4,506	-86.842%
2026-05-15	1.8800	1.9100	1.7500	1.7800	-9.184%	10	4,506	-88.764%
2026-05-14	2.1500	2.1500	1.9600	1.9600	-25.191%	15	4,509	-89.796%
2026-05-13	2.5300	2.6700	2.5300	2.6200	+45.556%	16	4,470	-92.366%
2026-05-12	1.8700	1.9200	1.8000	1.8000	-37.931%	31	4,470	-88.889%
2026-05-07	2.9000	2.9000	2.9000	2.9000	-1.024%	1	4,470	-93.103%
2026-05-06	2.4800	2.9300	2.4800	2.9300	+56.684%	6	4,470	-93.174%
2026-05-05	2.1000	2.1000	1.8700	1.8700	-8.780%	46	4,474	-89.305%
2026-05-04	2.0000	2.0800	1.9500	2.0500	-9.292%	54	4,504	-90.244%
2026-05-01	2.1500	2.2700	2.1500	2.2600	-3.830%	31	4,549	-91.150%
2026-04-30	2.1200	2.3500	2.1200	2.3500	+16.915%	9	4,549	-91.489%
2026-04-29	2.0000	2.0700	1.9500	2.0100	-6.944%	123	4,544	-90.050%
2026-04-28	2.1600	2.1600	2.1600	2.1600	-3.571%	6	4,585	-90.741%
2026-04-27	2.2000	2.3700	2.2000	2.2400	+7.177%	15	4,582	-91.071%
2026-04-24	2.2200	2.2200	2.0900	2.0900	-2.336%	19	4,597	-90.431%
2026-04-23	2.1900	2.1900	2.1100	2.1400	-12.653%	24	4,594	-90.654%
2026-04-22	2.4700	2.6000	2.4500	2.4500	-0.810%	9	4,615	-91.837%
2026-04-21	2.9200	2.9200	2.4700	2.4700	-32.329%	59	4,649	-91.903%
2026-04-20	3.3500	3.6500	3.3500	3.6500	-3.947%	30	4,649	-94.521%
2026-04-17	4.2100	4.2100	3.7000	3.8000	-0.262%	44	4,668	-94.737%
2026-04-16	3.1600	4.5000	3.1000	3.8100	+27.000%	16	4,698	-94.751%
2026-04-15	2.9000	3.0000	2.9000	3.0000	+26.050%	2	4,696	-93.333%
2026-04-13	2.3900	2.3900	2.3800	2.3800	-23.226%	41	4,695	-91.597%
2026-04-08	3.2500	3.4000	3.1000	3.1000	-10.145%	34	4,694	-93.548%
2026-04-06	3.4000	3.4500	3.4000	3.4500	+11.290%	4	4,694	-94.203%
2026-04-02	3.1000	3.1500	3.1000	3.1000	-15.301%	23	4,690	-93.548%
2026-04-01	3.5000	3.6600	3.5000	3.6600	+3.099%	2	4,690	-94.536%
2026-03-31	3.3000	3.5500	3.2500	3.5500	+12.698%	21	4,691	-94.366%
2026-03-30	3.2500	3.4500	3.1500	3.1500	+9.756%	29	4,682	-93.651%
2026-03-27	2.8700	2.8700	2.8700	2.8700	-22.432%	1	4,670	-93.031%
2026-03-26	4.2500	4.2500	3.7000	3.7000	-6.801%	6	4,671	-94.595%
2026-03-25	5.0000	5.2000	3.9700	3.9700	+11.831%	36	4,675	-94.962%
2026-03-24	3.5700	3.8400	3.4500	3.5500	+9.231%	2,114	4,567	-94.366%
2026-03-23	3.7000	3.7000	3.2500	3.2500	-12.162%	94	3,169	-93.846%
2026-03-20	3.8000	3.8000	3.7000	3.7000	-7.500%	4	3,114	-94.595%
2026-03-19	4.2700	4.3000	4.0000	4.0000	-11.504%	12	3,113	-95.000%
2026-03-18	4.5200	4.5200	4.5200	4.5200	-14.717%	1	3,113	-95.575%
2026-03-16	5.2800	5.3000	5.2800	5.3000	+8.163%	4	3,112	-96.226%
2026-03-13	4.7500	4.9500	4.7500	4.9000	+3.158%	27	3,111	-95.918%
2026-03-12	5.0400	5.0400	4.7500	4.7500	-6.312%	7	3,112	-95.789%
2026-03-11	5.4000	5.4000	5.0700	5.0700	-15.500%	7	3,105	-96.055%
2026-03-10	5.6500	6.0000	5.6500	6.0000	+18.812%	504	3,099	-96.667%
2026-03-09	4.7700	5.0500	4.5000	5.0500	+2.642%	65	3,147	-96.040%
2026-03-06	4.7100	4.9200	4.7000	4.9200	+14.419%	12	3,131	-95.935%
2026-03-05	4.7000	4.7000	4.3000	4.3000	-4.444%	14	3,138	-95.349%
2026-03-04	4.6500	4.6500	4.5000	4.5000	+3.448%	10	3,141	-95.556%
2026-03-03	4.3500	4.5500	4.3500	4.3500	-12.121%	1,505	3,143	-95.402%
2026-03-02	4.8900	4.9500	4.8900	4.9500	-7.993%	6	2,151	-95.960%
2026-02-27	5.3500	5.3800	5.1500	5.3800	-15.938%	20	2,147	-96.283%
2026-02-24	6.1000	6.4000	5.8700	6.4000	0.000%	601	2,147	-96.875%
2026-02-23	6.6000	6.6000	6.4000	6.4000	-3.177%	15	1,951	-96.875%
2026-02-20	5.5000	6.6500	5.5000	6.6100	+37.708%	7	1,941	-96.974%
2026-02-19	4.8000	4.8000	4.8000	4.8000	-7.692%	3	1,937	-95.833%
2026-02-18	5.2200	5.4600	5.2000	5.2000	+12.311%	41	1,934	-96.154%
2026-02-13	4.6300	4.6300	4.6300	4.6300	-1.489%	2	1,920	-95.680%
2026-02-12	4.9500	4.9500	4.7000	4.7000	-16.221%	15	1,920	-95.745%
2026-02-11	5.6100	5.6100	5.6100	5.6100	-8.033%	6	1,915	-96.435%
2026-02-10	6.0000	6.1000	6.0000	6.1000	-3.175%	2	1,915	-96.721%
2026-02-09	6.1600	6.5500	6.1600	6.3000	+16.667%	23	1,915	-96.825%
2026-02-05	5.3500	5.4200	5.3500	5.4000	+6.299%	7	1,914	-96.296%
2026-02-04	5.0800	5.0800	5.0800	5.0800	-1.359%	5	1,908	-96.063%
2026-01-30	5.5000	5.5000	5.1500	5.1500	-5.157%	40	1,913	-96.117%
2026-01-29	5.4400	5.4400	5.4300	5.4300	-22.429%	2	1,949	-96.317%
2026-01-26	7.0000	7.0000	7.0000	7.0000	+2.941%	2	1,949	-97.143%
2026-01-22	6.8000	6.8000	6.8000	6.8000	0.000%	7	1,949	-97.059%
2026-01-21	7.2000	7.2000	6.8000	6.8000	+10.390%	22	1,956	-97.059%
2026-01-20	6.1000	6.1600	6.1000	6.1600	-17.867%	4	1,970	-96.753%
2026-01-14	7.4500	7.5000	7.3300	7.5000	-12.281%	19	1,969	-97.333%
2026-01-13	9.0000	9.0000	8.3500	8.5500	-32.411%	283	1,970	-97.661%
2026-01-08	12.6000	12.6500	12.6000	12.6500	-10.284%	19	1,834	-98.419%
2026-01-06	12.6000	14.4200	12.6000	14.1000	+18.887%	614	1,824	-98.582%
2026-01-05	11.1200	11.8600	10.7500	11.8600	+13.493%	13	1,338	-98.314%
2026-01-02	10.5000	10.5000	10.4500	10.4500	+15.470%	65	1,338	-98.086%
2025-12-31	9.0500	9.0500	9.0500	9.0500	-2.688%	5	1,337	-97.790%
2025-12-30	9.7500	9.7500	9.3000	9.3000	+2.762%	172	1,337	-97.849%
2025-12-24	9.0500	9.0500	9.0500	9.0500	+10.636%	1	1,198	-97.790%
2025-12-19	8.6200	8.6200	8.1800	8.1800	+26.822%	213	1,198	-97.555%
2025-12-17	6.6500	6.6500	5.7700	6.4500	-15.686%	78	1,114	-96.899%
2025-12-16	7.7900	7.7900	7.6500	7.6500	-9.467%	12	1,069	-97.386%
2025-12-15	8.4500	8.4500	8.4500	8.4500	-10.582%	4	1,068	-97.633%
2025-12-11	9.4500	9.4500	9.4500	9.4500	-15.625%	1	1,068	-97.884%
2025-12-09	11.0000	11.2000	11.0000	11.2000	-3.448%	4	1,068	-98.214%
2025-12-08	11.6000	11.6000	11.6000	11.6000	-6.452%	66	1,069	-98.276%
2025-12-05	12.4000	12.4000	12.4000	12.4000	+0.162%	2	1,069	-98.387%
2025-12-02	12.3800	12.3800	12.3800	12.3800	0.000%	1	1,068	-98.384%
2025-12-01	11.8000	12.3800	11.8000	12.3800	+8.122%	20	1,068	-98.384%
2025-11-28	11.4500	11.4500	11.4500	11.4500	-3.538%	6	1,068	-98.253%
2025-11-26	11.8700	11.8700	11.8700	11.8700	+13.480%	1	1,069	-98.315%
2025-11-25	10.4600	10.4600	10.4600	10.4600	-1.784%	1	1,069	-98.088%
2025-11-24	11.0500	11.0500	9.7500	10.6500	-6.497%	1,009	1,070	-98.122%
2025-11-21	11.1900	11.3900	11.1900	11.3900	-0.957%	8	113	-98.244%
2025-11-20	12.8200	12.8200	11.5000	11.5000	-13.273%	25	105	-98.261%
2025-11-19	13.2300	13.2600	13.2300	13.2600	-13.503%	3	95	-98.492%
2025-11-18	15.5700	15.6000	15.3300	15.3300	-21.786%	18	94	-98.695%
2025-11-17	20.5300	20.5300	19.6000	19.6000	-5.769%	2	93	-98.980%
2025-11-14	21.5800	21.5800	20.8000	20.8000	-13.693%	5	93	-99.038%
2025-11-03	24.1000	24.1000	24.1000	24.1000	-6.116%	1	88	-99.170%
2025-10-30	25.6700	25.6700	25.6700	25.6700	-3.858%	1	88	-99.221%
2025-10-28	26.7000	26.7000	26.7000	26.7000	+13.376%	1	89	-99.251%
2025-10-23	23.6500	23.6500	23.5500	23.5500	+11.823%	2	89	-99.151%
2025-10-22	21.3000	21.3500	21.0600	21.0600	+1.985%	3	89	-99.050%
2025-10-13	20.7000	20.7000	20.6500	20.6500	+12.534%	4	89	-99.031%
2025-10-10	21.4000	21.4000	18.3500	18.3500	-17.342%	3	89	-98.910%
2025-10-09	23.5000	23.5000	22.2000	22.2000	-9.388%	14	90	-99.099%
2025-10-08	24.2000	24.5000	24.2000	24.5000	+3.594%	22	104	-99.184%
2025-10-07	24.2500	24.2500	23.6500	23.6500	-5.777%	3	82	-99.154%
2025-10-06	23.6500	25.1000	23.6500	25.1000	-1.298%	11	82	-99.203%
2025-10-02	25.4300	25.4300	25.4300	25.4300	+1.924%	1	78	-99.214%
2025-10-01	24.9500	24.9500	24.9500	24.9500	+10.643%	1	79	-99.198%
2025-09-26	22.5600	22.5600	22.5500	22.5500	-7.582%	2	80	-99.113%
2025-09-24	23.7500	24.4000	23.7500	24.4000	+10.407%	5	78	-99.180%
2025-09-23	22.1000	22.1000	22.1000	22.1000	-5.757%	1	74	-99.095%
2025-09-19	23.2500	23.4500	23.2500	23.4500	-3.972%	11	74	-99.147%
2025-09-18	24.4200	24.4200	24.4200	24.4200	-4.235%	1	73	-99.181%
2025-09-17	24.3000	25.5000	23.6000	25.5000	+12.583%	16	74	-99.216%
2025-09-16	22.3000	22.6500	21.9500	22.6500	+6.588%	7	65	-99.117%
2025-09-15	21.1000	21.2500	21.1000	21.2500	+2.657%	2	60	-99.059%
2025-09-11	19.8000	21.1500	19.8000	20.7000	+5.937%	15	59	-99.034%
2025-09-10	19.5400	19.5400	19.5400	19.5400	-3.791%	10	58	-98.976%
2025-09-09	20.3500	20.3500	20.3100	20.3100	+1.805%	21	57	-99.015%
2025-09-08	20.0000	20.0000	19.9500	19.9500	+3.101%	6	42	-98.997%
2025-09-03	19.3500	19.3500	19.3500	19.3500	+8.708%	1	37	-98.966%
2025-08-28	18.0800	18.0800	17.5200	17.8000	+2.299%	15	36	-98.876%
2025-08-27	17.2500	17.4000	17.2500	17.4000	-7.937%	2	25	-98.851%
2025-08-26	22.7500	24.0000	18.9000	18.9000	-12.093%	18	25	-98.942%
2025-08-25	23.3000	25.0000	21.3500	21.5000	-2.935%	15	15	-99.070%
2025-08-22	22.2000	22.2500	21.8900	22.1500	+28.779%	6	13	-99.097%
2025-08-20	17.2000	17.2000	17.2000	17.2000	-5.077%	1	10	-98.837%
2025-08-19	18.1200	18.1200	18.1200	18.1200	+0.947%	4	9	-98.896%
2025-08-15	17.6000	17.9500	17.6000	17.9500	+7.356%	3	5	-98.886%
2025-08-12	16.7200	16.7200	16.7200	16.7200	+1.088%	1	3	-98.804%
2025-07-30	16.4600	16.5400	16.4600	16.5400	+15.664%	2	2	-98.791%
2025-07-18	14.3000	14.3000	14.3000	14.3000	+36.190%	1	2	-98.601%
2025-06-02	10.5000	10.5000	10.5000	10.5000	0.000%	1	1	-98.095%

.dark-mode .vtFPCm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vtFPCm{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20260918C130PDD Sep 18 2026 130.00 Call (PDD260918C00130000)option OPRA

PDD20260918C130
PDD Sep 18 2026 130.00 Call (PDD260918C00130000)
option OPRA