Dark

PDD20260918C140
PDD Sep 18 2026 140.00 Call (PDD260918C00140000)
option OPRA

EOD

Jul 13, 2026

0.0900-40.000%(-0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	0.0900	0.0900	0.0900	0.0900	-40.000%	2	9,055	0.000%
2026-07-10	0.1500	0.1500	0.1500	0.1500	+87.500%	2	9,053	-40.000%
2026-07-07	0.1200	0.1200	0.0100	0.0800	-50.000%	8	9,053	+12.500%
2026-07-01	0.1200	0.1600	0.1200	0.1600	+77.778%	5	9,053	-43.750%
2026-06-29	0.0900	0.0900	0.0900	0.0900	-25.000%	1	9,053	0.000%
2026-06-17	0.1300	0.1300	0.1200	0.1200	-20.000%	5	9,055	-25.000%
2026-06-16	0.1600	0.1600	0.1500	0.1500	0.000%	4	9,055	-40.000%
2026-06-15	0.1500	0.1500	0.1500	0.1500	-16.667%	1	9,057	-40.000%
2026-06-11	0.1500	0.1800	0.1500	0.1800	-21.739%	11	9,057	-50.000%
2026-06-09	0.2000	0.2300	0.2000	0.2300	-17.857%	39	9,058	-60.870%
2026-06-08	0.2800	0.2800	0.2800	0.2800	-6.667%	3	9,058	-67.857%
2026-06-05	0.3000	0.3000	0.3000	0.3000	+11.111%	4	9,058	-70.000%
2026-06-04	0.3400	0.3400	0.2700	0.2700	-15.625%	57	9,058	-66.667%
2026-06-03	0.3200	0.3200	0.3200	0.3200	-21.951%	20	9,058	-71.875%
2026-06-02	0.4600	0.4600	0.4100	0.4100	-14.583%	3	9,058	-78.049%
2026-06-01	0.4000	0.4800	0.4000	0.4800	+26.316%	4	9,058	-81.250%
2026-05-29	0.3400	0.4300	0.3400	0.3800	+18.750%	17	9,058	-76.316%
2026-05-28	0.2800	0.3200	0.2000	0.3200	-13.514%	879	9,061	-71.875%
2026-05-27	0.4200	0.9000	0.2800	0.3700	-64.762%	57	9,061	-75.676%
2026-05-26	0.8700	1.2200	0.8700	1.0500	+20.690%	1,171	9,062	-91.429%
2026-05-22	0.7600	0.8800	0.7500	0.8700	-15.534%	194	8,711	-89.655%
2026-05-21	0.9800	1.0300	0.9000	1.0300	-13.445%	239	8,706	-91.262%
2026-05-20	1.1700	1.1900	1.1300	1.1900	+4.386%	95	8,706	-92.437%
2026-05-19	0.9400	1.1400	0.9400	1.1400	+18.750%	108	8,703	-92.105%
2026-05-18	1.0000	1.0300	0.9500	0.9600	-14.286%	96	8,703	-90.625%
2026-05-15	1.1800	1.2000	1.0600	1.1200	-14.504%	252	8,703	-91.964%
2026-05-14	1.4000	1.4000	1.2500	1.3100	-24.713%	113	8,607	-93.130%
2026-05-13	1.5800	1.8700	1.5400	1.7400	+29.851%	234	8,646	-94.828%
2026-05-12	1.2000	1.3400	1.1800	1.3400	-11.258%	65	8,646	-93.284%
2026-05-11	1.4200	1.5300	1.4200	1.5100	+0.667%	109	8,646	-94.040%
2026-05-08	1.7500	1.7500	1.4300	1.5000	-19.355%	46	8,670	-94.000%
2026-05-07	1.8700	1.8800	1.8400	1.8600	-13.084%	18	8,687	-95.161%
2026-05-06	1.5000	2.1400	1.5000	2.1400	+71.200%	13	8,705	-95.794%
2026-05-04	1.2500	1.2500	1.2500	1.2500	+4.167%	6	8,709	-92.800%
2026-05-01	1.2000	1.2000	1.2000	1.2000	-13.669%	1	8,709	-92.500%
2026-04-30	1.2700	1.3900	1.1800	1.3900	+14.876%	7	8,709	-93.525%
2026-04-29	1.2100	1.2100	1.2100	1.2100	-10.370%	1	8,709	-92.562%
2026-04-27	1.3500	1.3500	1.3500	1.3500	+9.756%	2	8,708	-93.333%
2026-04-24	1.2500	1.2500	1.2300	1.2300	-3.906%	2	8,707	-92.683%
2026-04-23	1.3900	1.3900	1.2800	1.2800	-15.789%	2	8,707	-92.969%
2026-04-22	1.5000	1.5400	1.5000	1.5200	-6.748%	21	8,707	-94.079%
2026-04-21	1.8100	1.8100	1.6300	1.6300	-28.509%	26	8,712	-94.479%
2026-04-20	2.0000	2.3000	2.0000	2.2800	-6.939%	76	8,712	-96.053%
2026-04-17	2.8000	2.8000	2.3300	2.4500	+4.255%	115	8,772	-96.327%
2026-04-16	1.9000	2.6000	1.9000	2.3500	+34.286%	394	8,802	-96.170%
2026-04-15	1.6700	1.7500	1.6700	1.7500	+10.759%	26	8,762	-94.857%
2026-04-14	1.6000	1.7000	1.5800	1.5800	+5.333%	15	8,762	-94.304%
2026-04-13	1.5000	1.5000	1.5000	1.5000	0.000%	2	8,762	-94.000%
2026-04-10	1.8500	1.8500	1.5000	1.5000	-3.226%	13	8,762	-94.000%
2026-04-09	1.5500	1.5500	1.5500	1.5500	-25.481%	2	8,762	-94.194%
2026-04-08	2.2400	2.2400	1.9900	2.0800	+0.971%	50	8,783	-95.673%
2026-04-06	2.0800	2.1200	2.0500	2.0600	-3.738%	13	8,751	-95.631%
2026-04-01	2.1500	2.1500	2.1400	2.1400	-6.550%	4	8,750	-95.794%
2026-03-31	2.1700	2.2900	2.1700	2.2900	-1.293%	34	8,750	-96.070%
2026-03-30	2.2500	2.3200	2.2500	2.3200	-7.200%	2	8,744	-96.121%
2026-03-26	2.6000	2.9000	2.5000	2.5000	-11.972%	17	8,742	-96.400%
2026-03-25	2.5000	3.5200	2.3800	2.8400	+28.507%	64	8,736	-96.831%
2026-03-23	2.5700	2.5700	2.2100	2.2100	-15.970%	46	8,708	-95.928%
2026-03-20	2.8900	2.8900	2.6300	2.6300	-9.622%	6	8,692	-96.578%
2026-03-19	2.7900	3.1500	2.7300	2.9100	-2.676%	92	8,687	-96.907%
2026-03-18	3.6000	3.6000	2.9900	2.9900	-18.082%	8	8,612	-96.990%
2026-03-17	3.8600	3.8600	3.6500	3.6500	+1.389%	2	8,609	-97.534%
2026-03-16	3.7000	3.7500	3.4000	3.6000	-1.370%	45	8,609	-97.500%
2026-03-11	3.6500	3.6500	3.6500	3.6500	-8.750%	5	8,566	-97.534%
2026-03-10	3.8500	4.0000	3.8500	4.0000	+19.403%	3	8,561	-97.750%
2026-03-09	3.1300	3.3500	3.1300	3.3500	+4.037%	29	8,561	-97.313%
2026-03-06	3.4000	3.4000	3.2000	3.2200	+5.921%	26	8,547	-97.205%
2026-03-05	3.1000	3.1000	2.9300	3.0400	-1.935%	5	8,541	-97.039%
2026-03-04	3.1500	3.1500	3.1000	3.1000	-1.587%	11	8,541	-97.097%
2026-03-03	3.1500	3.1500	3.1500	3.1500	-14.865%	2	8,539	-97.143%
2026-02-27	3.7100	3.7100	3.4500	3.7000	-11.905%	15	8,539	-97.568%
2026-02-26	4.2000	4.2000	4.2000	4.2000	-10.638%	10	8,544	-97.857%
2026-02-25	4.7000	4.7000	4.7000	4.7000	+6.818%	1	8,534	-98.085%
2026-02-24	4.1600	4.4000	4.1600	4.4000	+1.149%	2	8,534	-97.955%
2026-02-23	4.9500	4.9500	4.3500	4.3500	-7.643%	26	8,535	-97.931%
2026-02-20	3.2500	4.7500	3.2500	4.7100	+38.529%	68	8,535	-98.089%
2026-02-19	3.4000	3.4000	3.4000	3.4000	0.000%	1	8,530	-97.353%
2026-02-17	3.4000	3.4000	3.4000	3.4000	+3.030%	3	8,531	-97.353%
2026-02-12	3.1000	3.3000	3.1000	3.3000	-17.500%	10	8,530	-97.273%
2026-02-11	4.0000	4.0000	4.0000	4.0000	-3.614%	1	8,531	-97.750%
2026-02-10	3.9000	4.1500	3.9000	4.1500	-4.598%	183	8,531	-97.831%
2026-02-09	4.2500	4.5500	4.2500	4.3500	+1.163%	3	8,531	-97.931%
2026-02-06	4.3000	4.3000	4.3000	4.3000	+14.667%	1	8,531	-97.907%
2026-02-05	3.7000	3.9000	3.7000	3.7500	+7.143%	3	8,531	-97.600%
2026-02-04	3.5000	3.5000	3.5000	3.5000	-10.256%	1	8,530	-97.429%
2026-02-03	3.9000	3.9000	3.9000	3.9000	+8.333%	2	8,530	-97.692%
2026-01-30	3.6000	3.6000	3.6000	3.6000	-6.736%	1	8,530	-97.500%
2026-01-29	4.0500	4.0500	3.8600	3.8600	-5.854%	2	8,530	-97.668%
2026-01-28	4.2500	4.3000	4.1000	4.1000	-11.255%	12	8,531	-97.805%
2026-01-26	4.6200	4.6200	4.6200	4.6200	-4.742%	1	8,531	-98.052%
2026-01-23	4.8500	4.8500	4.8500	4.8500	-4.902%	2	8,531	-98.144%
2026-01-22	5.1000	5.1000	5.1000	5.1000	+8.511%	10	8,531	-98.235%
2026-01-21	5.0000	5.0500	4.7000	4.7000	+17.500%	8	8,531	-98.085%
2026-01-20	4.3000	4.3000	4.0000	4.0000	-14.894%	35	8,532	-97.750%
2026-01-16	4.7000	4.7000	4.7000	4.7000	-6.375%	1	8,536	-98.085%
2026-01-15	4.8400	5.0200	4.8400	5.0200	-7.037%	9	8,536	-98.207%
2026-01-14	5.3000	5.5000	5.3000	5.4000	-9.244%	55	8,543	-98.333%
2026-01-13	6.2000	6.4500	5.9000	5.9500	-30.000%	168	8,543	-98.487%
2026-01-12	8.2300	8.5000	8.2300	8.5000	-9.574%	104	8,543	-98.941%
2026-01-09	9.4000	9.4000	9.4000	9.4000	-14.545%	1	8,540	-99.043%
2026-01-06	9.7500	11.1500	9.7000	11.0000	+30.952%	52	8,540	-99.182%
2026-01-05	7.7000	8.4000	7.7000	8.4000	+14.286%	32	8,532	-98.929%
2026-01-02	7.5000	7.5000	7.3500	7.3500	+8.889%	3	8,532	-98.776%
2025-12-30	6.6500	6.7500	6.6500	6.7500	+5.469%	84	8,532	-98.667%
2025-12-24	6.4000	6.4000	6.4000	6.4000	+12.281%	5	8,450	-98.594%
2025-12-23	5.7000	5.7000	5.7000	5.7000	-8.065%	1	8,450	-98.421%
2025-12-22	6.3200	6.3200	6.2000	6.2000	+8.963%	13	8,449	-98.548%
2025-12-19	6.5000	6.5500	5.6900	5.6900	+26.444%	75	8,450	-98.418%
2025-12-18	4.5600	4.5600	4.5000	4.5000	+1.124%	17	8,448	-98.000%
2025-12-17	4.6000	4.6000	4.3000	4.4500	-15.238%	87	8,450	-97.978%
2025-12-16	5.2600	5.5000	5.1500	5.2500	-45.141%	87	8,449	-98.286%
2025-12-03	9.5800	9.5800	9.5700	9.5700	+8.136%	10	8,446	-99.060%
2025-12-02	8.8500	8.8500	8.8500	8.8500	+22.917%	2	8,446	-98.983%
2025-12-01	7.2000	7.2000	7.2000	7.2000	-14.286%	999	8,444	-98.750%
2025-11-28	8.4000	8.4000	8.4000	8.4000	-1.754%	6	7,445	-98.929%
2025-11-26	9.4000	9.4000	7.5000	8.5500	+1.786%	3,626	4,190	-98.947%
2025-11-21	8.0500	8.4000	7.9500	8.4000	-9.677%	10	4,190	-98.929%
2025-11-20	9.2300	9.3000	9.2300	9.3000	-16.592%	31	4,186	-99.032%
2025-11-18	11.8200	12.0000	11.1500	11.1500	-29.206%	15	4,197	-99.193%
2025-11-17	15.8000	15.8000	15.7500	15.7500	-24.096%	18	4,199	-99.429%
2025-11-10	20.7500	20.7500	20.7500	20.7500	-4.642%	10	4,181	-99.566%
2025-10-29	21.7600	21.7600	21.7600	21.7600	+0.046%	10	4,181	-99.586%
2025-10-27	21.2500	21.7500	21.2500	21.7500	+23.932%	2	4,171	-99.586%
2025-10-22	18.2000	18.2000	17.5500	17.5500	-5.135%	18	4,171	-99.487%
2025-10-20	18.5000	18.5000	18.5000	18.5000	+8.824%	1	4,171	-99.514%
2025-10-13	17.0000	17.0000	17.0000	17.0000	+13.333%	2	4,171	-99.471%
2025-10-10	16.3000	16.3000	15.0000	15.0000	-17.582%	3	4,170	-99.400%
2025-10-09	18.7500	18.7500	18.2000	18.2000	-6.427%	1,004	4,176	-99.505%
2025-10-07	19.4500	19.4500	19.4500	19.4500	-4.657%	8	3,184	-99.537%
2025-10-06	19.6000	20.4000	19.6000	20.4000	+2.513%	34	3,184	-99.559%
2025-10-03	20.0000	20.0000	19.9000	19.9000	-7.442%	15	3,182	-99.548%
2025-10-02	21.2200	21.8000	20.8500	21.5000	+5.807%	20	3,182	-99.581%
2025-10-01	19.9000	20.3500	19.8000	20.3200	+2.111%	15	3,182	-99.557%
2025-09-30	19.9000	19.9000	19.9000	19.9000	+3.162%	19	3,182	-99.548%
2025-09-29	19.2900	19.2900	19.2900	19.2900	+4.837%	1	3,182	-99.533%
2025-09-26	18.6800	18.6800	18.4000	18.4000	-3.158%	20	3,181	-99.511%
2025-09-25	19.2500	19.2500	19.0000	19.0000	-4.762%	15	3,181	-99.526%
2025-09-24	19.0000	20.0000	19.0000	19.9500	+11.142%	11	3,170	-99.549%
2025-09-22	17.7000	18.5500	17.7000	17.9500	-1.102%	39	3,161	-99.499%
2025-09-19	18.9000	18.9000	18.1500	18.1500	-11.463%	12	3,161	-99.504%
2025-09-18	20.0000	20.5000	20.0000	20.5000	-4.961%	21	3,163	-99.561%
2025-09-17	19.6500	21.5700	19.6500	21.5700	+21.521%	3,018	3,163	-99.583%
2025-09-16	17.7500	17.8000	17.7500	17.7500	+2.601%	5	245	-99.493%
2025-09-15	17.3300	17.3300	17.2500	17.3000	+2.976%	11	247	-99.480%
2025-09-11	16.7500	16.8000	16.7500	16.8000	+2.439%	2	242	-99.464%
2025-09-09	16.2000	17.1500	16.2000	16.4000	+2.181%	13	242	-99.451%
2025-09-05	16.0500	16.0500	16.0500	16.0500	+3.883%	2	230	-99.439%
2025-09-03	15.2500	15.4500	15.2500	15.4500	+8.421%	3	228	-99.417%
2025-09-02	13.5500	14.2500	13.5500	14.2500	+5.244%	97	226	-99.368%
2025-08-29	13.5400	13.5400	13.5400	13.5400	-5.315%	3	172	-99.335%
2025-08-28	14.2500	14.4500	14.2500	14.3000	+0.351%	12	172	-99.371%
2025-08-27	14.1000	14.3000	14.0500	14.2500	-16.078%	77	165	-99.368%
2025-08-26	16.8600	16.9800	16.8600	16.9800	-2.414%	3	96	-99.470%
2025-08-25	17.8000	17.8000	17.4000	17.4000	-6.952%	10	96	-99.483%
2025-08-22	18.7000	18.7000	18.7000	18.7000	+57.143%	2	96	-99.519%
2025-08-11	11.9000	11.9000	11.9000	11.9000	+9.677%	1	94	-99.244%
2025-08-01	10.8500	10.8500	10.8500	10.8500	-18.421%	1	95	-99.171%
2025-07-29	13.3000	13.3000	13.3000	13.3000	-8.904%	10	94	-99.323%
2025-07-28	14.6000	14.6000	14.6000	14.6000	-6.109%	10	104	-99.384%
2025-07-24	15.3600	15.5500	15.3600	15.5500	-9.329%	24	104	-99.421%
2025-07-23	17.0500	17.1500	17.0500	17.1500	+11.726%	6	83	-99.475%
2025-07-22	15.3500	15.3500	15.3500	15.3500	+41.475%	1	83	-99.414%
2025-06-24	11.1500	11.1500	10.8500	10.8500	+0.463%	73	82	-99.171%
2025-06-11	10.8000	10.8000	10.8000	10.8000	+4.854%	4	80	-99.167%
2025-06-06	10.3000	10.3000	10.3000	10.3000	+9.691%	142	76	-99.126%
2025-05-28	9.3900	9.3900	9.3900	9.3900	-4.281%	5	5	-99.042%
2025-05-27	9.8100	9.8100	9.8100	9.8100	0.000%	5	5	-99.083%

.dark-mode .DLSH4S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DLSH4S{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20260918C140PDD Sep 18 2026 140.00 Call (PDD260918C00140000)option OPRA

PDD20260918C140
PDD Sep 18 2026 140.00 Call (PDD260918C00140000)
option OPRA