Dark

PDD20260918P100
PDD Sep 18 2026 100.00 Put (PDD260918P00100000)
option OPRA

EOD

Jul 10, 2026

14.55-7.147%(-1.12)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	14.5500	14.5500	14.5500	14.5500	-7.147%	20	5,027	0.000%
2026-07-09	15.9000	15.9000	15.6700	15.6700	-5.942%	4	5,047	-7.147%
2026-07-08	17.9500	17.9500	16.6600	16.6600	-10.909%	6	5,050	-12.665%
2026-07-07	18.5000	18.7000	18.5000	18.7000	+1.081%	33	5,055	-22.193%
2026-07-02	19.0000	19.0000	18.5000	18.5000	-4.343%	28	5,068	-21.351%
2026-07-01	19.3400	19.3400	19.3400	19.3400	-21.414%	1	5,068	-24.767%
2026-06-29	23.0000	24.6100	23.0000	24.6100	+1.276%	2	5,069	-40.878%
2026-06-26	25.7200	25.7200	24.3000	24.3000	-8.475%	24	5,071	-40.123%
2026-06-25	26.0000	26.5500	25.7300	26.5500	+9.259%	11	5,095	-45.198%
2026-06-24	24.5000	24.5000	24.3000	24.3000	+1.504%	14	5,100	-40.123%
2026-06-23	23.0000	23.9400	23.0000	23.9400	+11.090%	10	5,094	-39.223%
2026-06-18	21.0300	21.5500	21.0300	21.5500	+10.513%	7	5,115	-32.483%
2026-06-17	19.0000	19.5000	19.0000	19.5000	+2.632%	8	5,115	-25.385%
2026-06-16	19.0000	19.0000	19.0000	19.0000	-5.000%	10	5,115	-23.421%
2026-06-12	20.0000	20.0000	20.0000	20.0000	-4.306%	50	5,055	-27.250%
2026-06-11	21.5000	21.5500	20.6600	20.9000	+7.400%	29	5,055	-30.383%
2026-06-10	19.4600	19.4600	19.4600	19.4600	+3.787%	1	5,058	-25.231%
2026-06-09	18.7500	18.7500	18.7500	18.7500	+0.267%	1	5,059	-22.400%
2026-06-08	18.6300	18.9000	18.6300	18.7000	+11.310%	6	5,060	-22.193%
2026-06-05	16.2500	16.8000	15.9500	16.8000	+2.689%	32	5,064	-13.393%
2026-06-04	16.3600	16.3600	16.3600	16.3600	+2.250%	2	5,056	-11.064%
2026-06-03	16.0000	16.2000	15.7400	16.0000	+11.034%	16	5,058	-9.063%
2026-06-02	14.0000	14.4100	14.0000	14.4100	-3.933%	4	5,066	+0.972%
2026-06-01	15.1000	15.2000	14.8500	15.0000	-15.254%	47	5,070	-3.000%
2026-05-29	17.4500	17.7000	17.3000	17.7000	-8.857%	164	5,027	-17.797%
2026-05-28	18.0000	19.4200	18.0000	19.4200	+23.458%	66	4,907	-25.077%
2026-05-27	15.6100	17.7900	15.4000	15.7300	+55.743%	42	4,925	-7.502%
2026-05-26	10.0000	10.1000	9.8500	10.1000	-11.404%	259	4,931	+44.059%
2026-05-22	11.3300	11.8000	11.2000	11.4000	+14.000%	29	5,090	+27.632%
2026-05-21	10.0000	10.0000	10.0000	10.0000	+3.093%	2	5,104	+45.500%
2026-05-20	9.7000	9.7000	9.7000	9.7000	-7.177%	1	5,104	+50.000%
2026-05-19	10.5200	10.5200	10.4500	10.4500	-5.856%	52	5,057	+39.234%
2026-05-18	11.6000	11.6000	11.1000	11.1000	-2.632%	10	5,057	+31.081%
2026-05-15	11.8000	11.8000	11.4000	11.4000	+0.441%	21	5,057	+27.632%
2026-05-14	11.1500	11.5000	11.0000	11.3500	+18.229%	27	5,049	+28.194%
2026-05-13	9.2600	9.9000	9.2600	9.6000	-14.667%	58	5,038	+51.563%
2026-05-12	10.8500	11.2500	10.8000	11.2500	+16.580%	27	5,038	+29.333%
2026-05-11	9.3500	9.6500	9.3500	9.6500	0.000%	7	5,038	+50.777%
2026-05-08	9.0000	9.6500	9.0000	9.6500	+14.881%	19	5,013	+50.777%
2026-05-07	8.4000	8.6700	8.3000	8.4000	0.000%	118	4,994	+73.214%
2026-05-06	9.0000	9.0500	8.4000	8.4000	-18.447%	29	4,897	+73.214%
2026-05-05	9.9500	10.3000	9.9500	10.3000	+3.726%	7	4,926	+41.262%
2026-05-04	9.7000	9.9300	9.7000	9.9300	+9.724%	11	4,921	+46.526%
2026-05-01	9.4000	9.6000	9.0500	9.0500	-1.093%	69	4,921	+60.773%
2026-04-30	9.9000	9.9000	9.0000	9.1500	-10.470%	3	4,921	+59.016%
2026-04-29	10.4000	10.4000	10.1500	10.2200	-1.256%	12	4,922	+42.368%
2026-04-28	10.2000	10.4000	10.0000	10.3500	+4.545%	69	4,930	+40.580%
2026-04-27	9.9000	9.9000	9.9000	9.9000	-3.696%	4	4,861	+46.970%
2026-04-24	10.7000	10.7000	10.1600	10.2800	-0.676%	8	4,865	+41.537%
2026-04-23	10.1200	10.3500	10.0300	10.3500	+10.695%	64	4,859	+40.580%
2026-04-22	9.6700	9.6700	9.3500	9.3500	-2.401%	16	4,795	+55.615%
2026-04-21	8.0000	9.6200	8.0000	9.5800	+25.229%	353	4,460	+51.879%
2026-04-20	8.3800	8.3800	7.5600	7.6500	-0.649%	521	4,460	+90.196%
2026-04-17	7.2000	7.8500	7.2000	7.7000	-6.667%	58	4,460	+88.961%
2026-04-16	7.9500	8.2500	7.5000	8.2500	-3.169%	33	4,479	+76.364%
2026-04-15	8.5000	8.6100	8.5000	8.5200	-2.629%	30	4,476	+70.775%
2026-04-14	8.5500	8.7500	8.4000	8.7500	-4.372%	65	4,488	+66.286%
2026-04-13	9.5400	9.5400	9.1500	9.1500	-3.481%	21	4,426	+59.016%
2026-04-10	9.4500	9.4800	9.4500	9.4800	+4.867%	13	4,405	+53.481%
2026-04-09	8.7000	9.7000	8.7000	9.0400	+10.920%	38	4,406	+60.951%
2026-04-08	7.9500	8.1500	7.8000	8.1500	-16.410%	37	4,371	+78.528%
2026-04-07	9.7000	10.1000	9.6000	9.7500	+4.839%	319	4,369	+49.231%
2026-04-06	9.0000	9.3000	9.0000	9.3000	-5.102%	9	4,053	+56.452%
2026-04-02	9.6600	9.8500	9.4000	9.8000	+5.376%	8	4,051	+48.469%
2026-04-01	9.1000	9.3000	8.9900	9.3000	+1.307%	116	4,051	+56.452%
2026-03-31	10.9000	10.9000	9.1800	9.1800	-15.780%	251	3,939	+58.497%
2026-03-30	10.6500	11.3000	10.1800	10.9000	+5.825%	24	3,940	+33.486%
2026-03-27	10.0000	10.3000	9.7000	10.3000	-0.962%	103	3,930	+41.262%
2026-03-26	9.4200	10.4000	9.0500	10.4000	+13.043%	4	3,847	+39.904%
2026-03-25	10.0000	10.0000	7.4000	9.2000	-22.948%	84	3,846	+58.152%
2026-03-24	12.1000	12.1000	11.9400	11.9400	-8.154%	61	3,854	+21.859%
2026-03-23	12.5800	13.0000	12.5000	13.0000	+4.000%	40	3,795	+11.923%
2026-03-20	12.8000	12.8000	12.4000	12.5000	-0.794%	7	3,784	+16.400%
2026-03-19	11.6000	12.7500	11.6000	12.6000	+13.514%	120	3,785	+15.476%
2026-03-18	9.5500	11.1700	9.5500	11.1000	+21.978%	1,534	3,698	+31.081%
2026-03-17	9.1600	9.1600	9.1000	9.1000	-3.294%	4	2,384	+59.890%
2026-03-16	9.4100	9.4100	9.4100	9.4100	-7.291%	2	2,382	+54.623%
2026-03-13	10.1500	10.1500	10.1500	10.1500	-3.609%	6	2,382	+43.350%
2026-03-12	10.3000	10.5300	10.1600	10.5300	+2.233%	24	2,376	+38.177%
2026-03-11	9.8000	10.3000	9.8000	10.3000	+12.568%	102	2,352	+41.262%
2026-03-10	9.6600	9.7000	9.1500	9.1500	-13.679%	11	2,437	+59.016%
2026-03-09	11.0000	11.5000	10.6000	10.6000	+2.913%	17	2,442	+37.264%
2026-03-06	10.3000	10.3000	10.3000	10.3000	-7.623%	10	2,444	+41.262%
2026-03-05	10.8000	11.2200	10.8000	11.1500	+5.189%	10	2,444	+30.493%
2026-03-04	10.6500	10.7000	10.2000	10.6000	-5.778%	62	2,440	+37.264%
2026-03-03	10.8000	11.5900	10.8000	11.2500	+13.065%	23	2,419	+29.333%
2026-03-02	10.4000	10.4000	9.9500	9.9500	+2.051%	6	2,403	+46.231%
2026-02-27	9.6000	9.7500	9.6000	9.7500	+5.405%	17	2,401	+49.231%
2026-02-26	9.2700	9.2700	9.0400	9.2500	+3.933%	4	2,388	+57.297%
2026-02-20	8.9000	8.9000	8.9000	8.9000	-15.238%	1	2,386	+63.483%
2026-02-19	10.1000	10.5000	10.1000	10.5000	+4.478%	54	2,386	+38.571%
2026-02-18	10.0000	10.0500	9.8500	10.0500	-5.545%	8	2,335	+44.776%
2026-02-17	10.6400	10.6400	10.6400	10.6400	-6.173%	1	2,330	+36.748%
2026-02-13	11.4000	11.4000	11.3400	11.3400	-1.391%	25	2,336	+28.307%
2026-02-12	10.1500	11.5000	10.1500	11.5000	+19.667%	275	2,336	+26.522%
2026-02-11	9.5500	9.6100	9.5500	9.6100	+3.333%	8	2,578	+51.405%
2026-02-10	9.3500	9.3500	9.3000	9.3000	0.000%	2	2,572	+56.452%
2026-02-09	9.3000	9.3000	9.3000	9.3000	-10.145%	1	2,570	+56.452%
2026-02-06	10.3500	10.3500	10.2500	10.3500	-2.081%	13	2,569	+40.580%
2026-02-05	10.5400	10.7500	10.5200	10.5700	+2.126%	24	2,577	+37.654%
2026-02-04	10.3100	10.3500	10.3100	10.3500	+0.485%	2	2,559	+40.580%
2026-02-03	10.0000	10.3200	10.0000	10.3000	-5.069%	208	2,558	+41.262%
2026-02-02	10.8500	10.8500	10.8500	10.8500	-1.364%	2	2,391	+34.101%
2026-01-30	10.8000	11.0200	10.7000	11.0000	+2.804%	34	2,391	+32.273%
2026-01-29	10.5000	10.8500	10.5000	10.7000	+1.905%	13	2,399	+35.981%
2026-01-28	9.6000	10.5000	9.6000	10.5000	+13.514%	48	2,390	+38.571%
2026-01-27	9.2500	9.2500	9.2500	9.2500	-3.646%	1	2,359	+57.297%
2026-01-26	9.6000	9.6000	9.6000	9.6000	+0.524%	2	2,358	+51.563%
2026-01-22	9.5500	9.5500	9.5500	9.5500	+6.111%	2	2,356	+52.356%
2026-01-21	9.0000	9.0000	9.0000	9.0000	-8.163%	21	2,354	+61.667%
2026-01-20	10.6500	10.7000	9.8000	9.8000	+3.376%	20	2,333	+48.469%
2026-01-16	9.0000	9.5000	9.0000	9.4800	+8.966%	5	2,308	+53.481%
2026-01-15	8.9500	9.1500	8.6500	8.7000	-2.247%	31	2,308	+67.241%
2026-01-14	8.3000	9.0000	8.3000	8.9000	+15.885%	155	2,292	+63.483%
2026-01-13	7.2000	7.7000	7.1800	7.6800	+27.363%	26	2,265	+89.453%
2026-01-12	6.1000	6.1000	6.0300	6.0300	+7.679%	2	2,255	+141.294%
2026-01-09	5.3500	5.6000	5.3500	5.6000	+7.692%	3	2,253	+159.821%
2026-01-08	5.2000	5.2000	5.2000	5.2000	-5.455%	2	2,250	+179.808%
2026-01-07	5.5000	5.5000	5.5000	5.5000	+7.843%	3	2,248	+164.545%
2026-01-06	5.1000	5.1600	5.1000	5.1000	-22.137%	19	2,243	+185.294%
2025-12-31	6.5500	6.5500	6.5500	6.5500	+0.924%	8	2,224	+122.137%
2025-12-26	6.6500	6.6500	6.2500	6.4900	-2.553%	12	2,224	+124.191%
2025-12-24	6.6600	6.6600	6.6600	6.6600	-4.857%	9	2,227	+118.468%
2025-12-22	7.0000	7.0000	7.0000	7.0000	-11.055%	1	2,227	+107.857%
2025-12-19	7.6500	7.9500	7.6500	7.8700	-13.516%	429	2,228	+84.879%
2025-12-18	8.9500	9.2500	8.9500	9.1000	-3.191%	17	1,990	+59.890%
2025-12-17	9.2700	9.7500	9.2000	9.4000	+18.239%	513	1,986	+54.787%
2025-12-16	7.9500	7.9500	7.9500	7.9500	+3.247%	1	1,637	+83.019%
2025-12-15	7.9000	7.9000	7.7000	7.7000	-0.901%	2	1,636	+88.961%
2025-12-12	7.7000	7.7700	7.6500	7.7700	+0.909%	213	1,634	+87.259%
2025-12-11	7.7700	7.8000	7.6500	7.7000	+13.235%	57	1,425	+88.961%
2025-12-10	7.0000	7.0000	6.8000	6.8000	+10.569%	6	1,394	+113.971%
2025-12-09	6.4000	6.5000	6.1500	6.1500	0.000%	9	1,392	+136.585%
2025-12-02	6.3000	6.3000	6.1500	6.1500	-3.906%	1,921	1,390	+136.585%
2025-12-01	6.4000	6.4000	6.4000	6.4000	-4.048%	4	1,030	+127.344%
2025-11-28	6.8000	6.8000	6.6700	6.6700	-2.628%	7	1,026	+118.141%
2025-11-26	6.8500	6.8500	6.6300	6.8500	-4.196%	18	1,010	+112.409%
2025-11-25	7.1000	7.2500	7.1000	7.1500	-2.322%	22	1,010	+103.497%
2025-11-24	7.3000	7.3200	7.3000	7.3200	-12.857%	12	996	+98.770%
2025-11-21	8.1500	8.4000	8.1000	8.4000	+3.067%	34	984	+73.214%
2025-11-20	6.7500	8.1500	6.6800	8.1500	+16.429%	16	963	+78.528%
2025-11-19	6.5000	7.0000	6.4500	7.0000	+7.692%	88	949	+107.857%
2025-11-18	5.7000	6.5000	5.5500	6.5000	+51.163%	91	888	+123.846%
2025-11-13	4.1500	4.3000	4.1500	4.3000	+1.176%	13	831	+238.372%
2025-11-12	4.2000	4.2500	4.2000	4.2500	+1.190%	5	831	+242.353%
2025-11-11	4.0000	4.2000	4.0000	4.2000	+6.329%	19	830	+246.429%
2025-11-10	3.9500	3.9500	3.9500	3.9500	-8.140%	25	837	+268.354%
2025-11-07	4.3000	4.3000	4.3000	4.3000	+4.878%	2	824	+238.372%
2025-11-06	4.0000	4.1000	4.0000	4.1000	-5.747%	11	824	+254.878%
2025-11-05	4.1000	4.3500	3.9500	4.3500	-2.247%	273	814	+234.483%
2025-11-03	4.4500	4.4500	4.4500	4.4500	0.000%	3	667	+226.966%
2025-10-31	4.4500	4.5500	4.4500	4.4500	-28.800%	43	667	+226.966%
2025-10-16	6.4000	6.4000	6.1500	6.2500	+5.932%	18	631	+132.800%
2025-10-15	5.9000	5.9000	5.9000	5.9000	-1.667%	2	624	+146.610%
2025-10-14	6.0000	6.0000	6.0000	6.0000	-12.791%	1	624	+142.500%
2025-10-10	6.0000	6.8800	6.0000	6.8800	+32.308%	9	623	+111.483%
2025-10-09	5.2500	5.2500	5.2000	5.2000	+7.216%	3	618	+179.808%
2025-10-08	4.9200	4.9200	4.8500	4.8500	-3.000%	22	617	+200.000%
2025-09-30	5.2000	5.2000	5.0000	5.0000	-9.091%	3	618	+191.000%
2025-09-29	5.4000	5.5000	5.4000	5.5000	-2.998%	2	617	+164.545%
2025-09-26	6.0000	6.0000	5.6700	5.6700	+0.354%	2	617	+156.614%
2025-09-25	5.7700	5.7700	5.6500	5.6500	+0.893%	24	615	+157.522%
2025-09-24	5.5500	5.6000	5.5500	5.6000	+0.901%	10	591	+159.821%
2025-09-23	6.1700	6.1700	5.5500	5.5500	-7.500%	3	582	+162.162%
2025-09-22	6.0000	6.0000	6.0000	6.0000	+2.564%	500	579	+142.500%
2025-09-19	5.8500	5.8500	5.8500	5.8500	+6.364%	1	79	+148.718%
2025-09-17	5.5000	5.6000	5.3000	5.5000	-9.091%	17	79	+164.545%
2025-09-16	6.0500	6.0500	6.0500	6.0500	-2.419%	5	75	+140.496%
2025-09-15	6.4500	6.4500	6.2000	6.2000	-9.489%	20	70	+134.677%
2025-09-12	6.9500	6.9500	6.8500	6.8500	+3.788%	31	83	+112.409%
2025-09-11	6.6000	6.6000	6.4500	6.6000	+1.538%	44	76	+120.455%
2025-09-09	6.6500	6.6500	6.5000	6.5000	-4.412%	16	62	+123.846%
2025-09-08	7.1500	7.1500	6.8000	6.8000	-2.299%	3	49	+113.971%
2025-09-05	6.9600	6.9600	6.9600	6.9600	-7.200%	1	46	+109.052%
2025-09-02	7.5000	7.5000	7.5000	7.5000	+0.134%	7	45	+94.000%
2025-08-29	7.4500	7.4900	7.4500	7.4900	+3.026%	5	38	+94.259%
2025-08-28	7.4000	7.4000	7.2700	7.2700	-3.067%	4	38	+100.138%
2025-08-27	7.5600	7.7000	7.5000	7.5000	+10.294%	6	35	+94.000%
2025-08-26	6.6500	6.8000	6.6500	6.8000	+9.149%	14	23	+113.971%
2025-08-25	6.2000	6.2300	6.2000	6.2300	-20.128%	4	23	+133.547%
2025-08-21	7.8000	7.8000	7.8000	7.8000	-11.364%	2	25	+86.538%
2025-08-19	8.6500	8.8000	8.6500	8.8000	+2.804%	2	26	+65.341%
2025-08-18	8.5600	8.5600	8.5600	8.5600	-13.535%	2	27	+69.977%
2025-08-14	9.9000	9.9000	9.9000	9.9000	-5.714%	3	25	+46.970%
2025-08-06	10.5000	10.5000	10.5000	10.5000	-2.778%	1	25	+38.571%
2025-08-05	10.8000	10.8000	10.8000	10.8000	-9.623%	1	26	+34.722%
2025-08-01	11.5000	11.9500	11.5000	11.9500	+3.017%	5	25	+21.757%
2025-07-21	11.6000	11.6000	11.6000	11.6000	-16.245%	1	25	+25.431%
2025-07-15	13.8500	13.8500	13.8500	13.8500	-1.001%	20	24	+5.054%
2025-07-09	13.9900	13.9900	13.9900	13.9900	+12.369%	1	18	+4.003%
2025-07-08	12.4500	12.4500	12.4500	12.4500	-7.778%	3	19	+16.867%
2025-07-07	13.5000	13.5000	13.5000	13.5000	-18.182%	3	16	+7.778%
2025-06-23	16.5000	16.5000	16.5000	16.5000	+3.774%	1	13	-11.818%
2025-06-18	15.9000	15.9000	15.9000	15.9000	-1.304%	1	11	-8.491%
2025-06-09	16.1100	16.1100	16.1100	16.1100	-6.609%	1	11	-9.683%
2025-06-06	17.2500	17.2500	17.2500	17.2500	-8.488%	14	10	-15.652%
2025-05-30	18.8500	18.8500	18.8500	18.8500	+7.407%	2	3	-22.812%
2025-05-27	18.4000	18.4000	17.5500	17.5500	0.000%	2	2	-17.094%

.dark-mode .XzdrlB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XzdrlB{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20260918P100PDD Sep 18 2026 100.00 Put (PDD260918P00100000)option OPRA

PDD20260918P100
PDD Sep 18 2026 100.00 Put (PDD260918P00100000)
option OPRA