Dark

PDD20260918P80
PDD Sep 18 2026 80.00 Put (PDD260918P00080000)
option OPRA

EOD

Sep 10, 2026

2.52+16.667%(+0.36)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.6400	3.0000	2.5200	2.5200	+16.667%	74	21,606	0.000%
2026-09-09	2.0000	2.4000	2.0000	2.1600	+31.707%	93	21,620	+16.667%
2026-09-08	1.0000	1.9100	0.6800	1.6400	+105.000%	779	21,625	+53.659%
2026-09-04	0.8400	1.0500	0.7100	0.8000	-23.810%	116	21,383	+215.000%
2026-09-03	0.9000	1.2100	0.8400	1.0500	+16.667%	163	21,383	+140.000%
2026-09-02	0.9900	1.0600	0.7300	0.9000	+5.882%	613	21,370	+180.000%
2026-09-01	0.8400	1.0100	0.7100	0.8500	+8.974%	1,092	21,291	+196.471%
2026-08-31	0.7700	0.9200	0.6700	0.7800	+32.203%	1,306	20,659	+223.077%
2026-08-28	0.8500	0.8500	0.5200	0.5900	-28.049%	107	20,638	+327.119%
2026-08-27	0.7500	0.9800	0.6600	0.8200	+46.429%	289	20,691	+207.317%
2026-08-26	0.5500	0.6500	0.5500	0.5600	+1.818%	80	20,568	+350.000%
2026-08-25	0.8000	0.8000	0.5200	0.5500	-16.667%	277	20,575	+358.182%
2026-08-24	0.4400	0.8200	0.3200	0.6600	-43.590%	403	20,411	+281.818%
2026-08-21	0.9300	1.2800	0.9300	1.1700	+13.592%	1,202	20,451	+115.385%
2026-08-20	1.1600	1.3000	0.9800	1.0300	+11.957%	379	20,723	+144.660%
2026-08-19	1.2000	1.2500	0.9200	0.9200	-34.286%	601	20,613	+173.913%
2026-08-18	1.4500	1.6200	1.4000	1.4000	-4.110%	259	20,936	+80.000%
2026-08-17	1.4600	1.8200	1.2900	1.4600	-25.888%	2,080	20,880	+72.603%
2026-08-14	2.2000	2.3000	1.9000	1.9700	-10.455%	2,167	19,172	+27.919%
2026-08-13	1.1800	2.2000	1.1800	2.2000	+83.333%	1,733	17,870	+14.545%
2026-08-12	1.0300	1.3000	0.9800	1.2000	+22.449%	156	17,525	+110.000%
2026-08-11	0.8100	1.0000	0.7100	0.9800	+40.000%	46	17,405	+157.143%
2026-08-10	0.8300	0.9300	0.7000	0.7000	-21.348%	1,050	17,376	+260.000%
2026-08-07	1.0800	1.0800	0.8900	0.8900	-19.820%	207	17,007	+183.146%
2026-08-06	1.2500	1.3000	1.0900	1.1100	-7.500%	69	17,011	+127.027%
2026-08-05	1.3000	1.3000	1.1100	1.2000	-4.000%	1,738	17,009	+110.000%
2026-08-04	1.4500	1.4500	1.2500	1.2500	-17.219%	100	18,105	+101.600%
2026-08-03	1.4700	1.6100	1.4700	1.5100	-19.251%	233	18,135	+66.887%
2026-07-31	2.1500	2.2300	1.8600	1.8700	-18.696%	81	18,109	+34.759%
2026-07-30	2.5000	2.5100	2.2800	2.3000	+9.524%	95	18,083	+9.565%
2026-07-29	2.6900	2.6900	1.9000	2.1000	-26.056%	163	18,117	+20.000%
2026-07-28	2.8800	3.0000	2.7500	2.8400	-12.615%	252	18,142	-11.268%
2026-07-27	3.4300	3.6000	2.9500	3.2500	-15.584%	406	18,137	-22.462%
2026-07-24	4.0000	4.0000	3.8500	3.8500	+1.316%	163	18,143	-34.545%
2026-07-23	3.8500	4.3000	3.8000	3.8000	-1.554%	386	18,129	-33.684%
2026-07-22	3.5000	4.0000	3.5000	3.8600	+8.732%	380	17,987	-34.715%
2026-07-21	3.4000	3.5500	3.3500	3.5500	+12.698%	163	17,681	-29.014%
2026-07-20	3.5600	3.5800	3.0500	3.1500	-19.231%	90	17,612	-20.000%
2026-07-17	4.0000	4.1000	3.7500	3.9000	+23.810%	261	17,617	-35.385%
2026-07-16	3.0000	3.1900	3.0000	3.1500	-5.970%	67	17,565	-20.000%
2026-07-15	3.3500	3.4000	3.2500	3.3500	-19.277%	118	17,571	-24.776%
2026-07-14	3.8700	4.2000	3.8700	4.1500	+5.063%	18	17,567	-39.277%
2026-07-13	4.0000	4.0000	3.8500	3.9500	+3.947%	34	17,565	-36.203%
2026-07-10	3.6500	3.8000	3.5000	3.8000	-1.299%	23	17,551	-33.684%
2026-07-09	4.2000	4.3000	3.8500	3.8500	-9.412%	135	17,553	-34.545%
2026-07-08	4.1700	4.3800	4.1700	4.2500	-14.141%	231	17,534	-40.706%
2026-07-07	4.6500	5.1500	4.6500	4.9500	+10.000%	372	17,396	-49.091%
2026-07-06	5.1500	5.1500	4.3900	4.5000	-12.109%	330	17,087	-44.000%
2026-07-02	5.1500	5.2000	5.0000	5.1200	-0.195%	303	16,559	-50.781%
2026-07-01	5.8000	5.8000	5.0300	5.1300	-32.053%	619	16,559	-50.877%
2026-06-30	7.3500	7.5500	7.3000	7.5500	-4.188%	25	16,543	-66.623%
2026-06-29	6.8600	8.0500	6.8600	7.8800	+5.067%	221	16,539	-68.020%
2026-06-26	8.4000	8.4000	7.5000	7.5000	-18.919%	47	16,530	-66.400%
2026-06-25	8.9400	9.3000	8.7500	9.2500	+17.089%	153	16,531	-72.757%
2026-06-24	8.0000	8.0000	7.6000	7.9000	+6.040%	17	16,535	-68.101%
2026-06-23	7.0000	7.8500	7.0000	7.4500	+16.406%	271	16,522	-66.174%
2026-06-22	6.6000	6.6000	6.0000	6.4000	+6.667%	21	16,578	-60.625%
2026-06-18	6.0000	6.4100	6.0000	6.0000	+4.712%	332	16,261	-58.000%
2026-06-17	5.1500	5.7300	5.1500	5.7300	+11.696%	256	16,261	-56.021%
2026-06-16	5.1000	5.5000	5.1000	5.1300	+9.149%	10,133	16,261	-50.877%
2026-06-15	5.3700	5.3700	4.6500	4.7000	-17.544%	46	6,182	-46.383%
2026-06-12	5.5500	6.0000	5.5000	5.7000	-5.473%	621	6,182	-55.789%
2026-06-11	6.5000	6.9100	6.0300	6.0300	+9.636%	117	6,182	-58.209%
2026-06-10	5.5500	5.7000	5.5000	5.5000	-1.786%	249	6,074	-54.182%
2026-06-09	5.2000	5.7000	5.2000	5.6000	+4.673%	56	5,907	-55.000%
2026-06-08	4.2000	5.5000	4.2000	5.3500	+27.381%	273	5,872	-52.897%
2026-06-05	4.0000	4.2000	4.0000	4.2000	+1.205%	73	5,637	-40.000%
2026-06-04	3.9800	4.2000	3.9800	4.1500	-4.598%	389	5,572	-39.277%
2026-06-03	4.0000	4.4100	4.0000	4.3500	+26.087%	376	5,403	-42.069%
2026-06-02	3.2800	3.5000	3.2800	3.4500	-9.211%	218	5,066	-26.957%
2026-06-01	4.7000	4.7000	3.7900	3.8000	-21.488%	20	4,889	-33.684%
2026-05-29	5.5000	5.5900	4.4700	4.8400	-12.000%	1,217	4,898	-47.934%
2026-05-28	4.5500	5.9000	4.5500	5.5000	+26.437%	706	3,726	-54.182%
2026-05-27	3.6500	5.0800	3.6500	4.3500	+91.630%	1,746	3,037	-42.069%
2026-05-26	2.2600	2.2700	2.2600	2.2700	-16.544%	6	1,578	+11.013%
2026-05-22	2.8600	2.8600	2.6200	2.7200	+24.771%	24	1,584	-7.353%
2026-05-21	2.1800	2.1800	2.1800	2.1800	-1.357%	1	1,578	+15.596%
2026-05-20	2.2000	2.2100	2.2000	2.2100	-5.150%	11	1,578	+14.027%
2026-05-19	2.3300	2.3300	2.3300	2.3300	-22.333%	25	1,593	+8.155%
2026-05-15	3.1000	3.2000	2.9100	3.0000	+1.695%	43	1,593	-16.000%
2026-05-14	3.0000	3.0000	2.8500	2.9500	+3.147%	16	1,552	-14.576%
2026-05-12	2.9000	2.9600	2.8600	2.8600	+18.672%	12	1,549	-11.888%
2026-05-11	2.4200	2.4200	2.3700	2.4100	-0.413%	26	1,549	+4.564%
2026-05-08	2.3000	2.4200	2.3000	2.4200	+12.558%	7	1,548	+4.132%
2026-05-07	2.1000	2.1500	2.1000	2.1500	-2.273%	21	1,542	+17.209%
2026-05-06	2.2000	2.2000	2.2000	2.2000	-15.385%	1	1,563	+14.545%
2026-05-05	2.6000	2.6000	2.5700	2.6000	+4.839%	3	1,564	-3.077%
2026-05-04	2.5500	2.5500	2.4700	2.4800	+8.297%	11	1,563	+1.613%
2026-05-01	2.3400	2.4900	2.2800	2.2900	-2.553%	41	1,550	+10.044%
2026-04-30	2.5600	2.5600	2.3000	2.3500	-14.234%	69	1,550	+7.234%
2026-04-29	2.7900	2.7900	2.6500	2.7400	-0.725%	35	1,596	-8.029%
2026-04-28	2.7300	2.7600	2.7300	2.7600	+3.759%	2	1,568	-8.696%
2026-04-27	2.6100	2.6800	2.6100	2.6600	-5.674%	22	1,567	-5.263%
2026-04-24	2.8000	2.8200	2.7100	2.8200	-4.082%	58	1,562	-10.638%
2026-04-23	2.6600	2.9400	2.6600	2.9400	+13.953%	12	1,550	-14.286%
2026-04-21	2.1900	2.5800	2.1900	2.5800	+28.358%	89	1,530	-2.326%
2026-04-20	2.1200	2.1400	2.0100	2.0100	-3.365%	21	1,530	+25.373%
2026-04-17	2.1100	2.1800	2.0800	2.0800	-12.236%	34	1,530	+21.154%
2026-04-16	2.2500	2.3700	2.0400	2.3700	+3.043%	596	1,529	+6.329%
2026-04-15	2.4600	2.4600	2.3000	2.3000	-8.367%	633	1,322	+9.565%
2026-04-14	2.4200	2.5100	2.4200	2.5100	-7.380%	12	720	+0.398%
2026-04-13	2.7100	2.7100	2.7100	2.7100	-12.581%	5	719	-7.011%
2026-04-07	2.9900	3.1000	2.9600	3.1000	+9.929%	19	714	-18.710%
2026-04-06	2.8200	2.8200	2.8200	2.8200	-10.476%	2	695	-10.638%
2026-04-02	3.1500	3.1500	3.1500	3.1500	+3.279%	20	695	-20.000%
2026-03-31	3.4000	3.4000	3.0500	3.0500	-12.857%	19	695	-17.377%
2026-03-30	3.3500	3.5000	3.3500	3.5000	0.000%	11	690	-28.000%
2026-03-27	3.2500	3.5000	3.2500	3.5000	+1.156%	5	680	-28.000%
2026-03-26	3.2500	3.4600	3.2500	3.4600	+16.498%	9	675	-27.168%
2026-03-25	3.1000	3.2000	2.5000	2.9700	-25.750%	18	672	-15.152%
2026-03-24	4.2500	4.2500	4.0000	4.0000	-9.091%	7	657	-37.000%
2026-03-23	4.4000	4.4500	4.3000	4.4000	0.000%	191	655	-42.727%
2026-03-20	4.4500	4.5000	4.4000	4.4000	-4.348%	33	493	-42.727%
2026-03-19	4.4500	4.6000	4.4500	4.6000	+35.294%	54	465	-45.217%
2026-03-18	3.4000	3.4000	3.4000	3.4000	+4.615%	8	416	-25.882%
2026-03-16	3.3000	3.3000	3.2500	3.2500	-7.143%	28	415	-22.462%
2026-03-11	3.5000	3.5000	3.5000	3.5000	-7.895%	2	406	-28.000%
2026-03-09	4.0500	4.1000	3.8000	3.8000	+4.110%	30	404	-33.684%
2026-03-04	3.7000	3.7000	3.6500	3.6500	-9.877%	48	380	-30.959%
2026-03-03	4.0500	4.0500	4.0500	4.0500	+12.500%	1	334	-37.778%
2026-03-02	3.6000	3.6000	3.6000	3.6000	+20.401%	3	333	-30.000%
2026-02-23	2.9900	2.9900	2.9900	2.9900	-26.173%	2	330	-15.719%
2026-02-13	4.0500	4.0500	4.0500	4.0500	+13.445%	1	327	-37.778%
2026-02-12	3.5700	3.5700	3.5700	3.5700	-4.800%	10	327	-29.412%
2026-02-02	3.9000	3.9000	3.7500	3.7500	-10.072%	24	317	-32.800%
2026-01-30	4.0500	4.1700	4.0500	4.1700	+20.173%	10	307	-39.568%
2026-01-21	3.4700	3.4700	3.4700	3.4700	+3.582%	5	307	-27.378%
2026-01-16	3.3500	3.3500	3.3500	3.3500	+30.859%	1	304	-24.776%
2026-01-13	2.4500	2.5600	2.4500	2.5600	+28.000%	3	304	-1.563%
2026-01-06	2.0400	2.0400	2.0000	2.0000	-24.242%	2	302	+26.000%
2025-12-22	2.6400	2.6400	2.6400	2.6400	-18.012%	23	321	-4.545%
2025-12-18	3.2200	3.2200	3.2200	3.2200	-4.167%	1	321	-21.739%
2025-12-17	3.3600	3.3600	3.3600	3.3600	+21.739%	11	320	-25.000%
2025-12-15	2.7600	2.7600	2.7600	2.7600	0.000%	25	309	-8.696%
2025-12-11	2.7600	2.7600	2.7600	2.7600	+25.455%	200	312	-8.696%
2025-12-03	2.1300	2.2000	2.1300	2.2000	-4.762%	12	114	+14.545%
2025-12-02	2.3100	2.3100	2.3100	2.3100	+3.587%	6	112	+9.091%
2025-12-01	2.1900	2.2300	2.1000	2.2300	-6.695%	32	106	+13.004%
2025-11-26	2.2000	2.3900	2.2000	2.3900	-4.400%	11	87	+5.439%
2025-11-25	2.5600	2.5600	2.5000	2.5000	-4.215%	12	87	+0.800%
2025-11-24	2.6100	2.6100	2.6100	2.6100	+0.385%	2	79	-3.448%
2025-11-20	2.6000	2.6000	2.6000	2.6000	+13.043%	1	78	-3.077%
2025-11-18	2.3000	2.3000	2.3000	2.3000	+19.171%	1	77	+9.565%
2025-11-14	1.9300	1.9300	1.9300	1.9300	+31.293%	2	76	+30.570%
2025-11-11	1.4700	1.4700	1.4700	1.4700	-8.125%	25	53	+71.429%
2025-11-06	1.6000	1.6000	1.6000	1.6000	-8.571%	2	53	+57.500%
2025-10-30	1.5600	1.7500	1.5600	1.7500	+11.465%	6	53	+44.000%
2025-10-29	1.6400	1.6400	1.5700	1.5700	-10.286%	3	51	+60.510%
2025-10-24	1.7500	1.7500	1.7500	1.7500	-7.895%	1	50	+44.000%
2025-10-23	1.9000	1.9000	1.9000	1.9000	-21.488%	2	50	+32.632%
2025-10-20	2.4200	2.4200	2.4200	2.4200	-1.224%	1	48	+4.132%
2025-10-17	2.4500	2.4500	2.4500	2.4500	0.000%	1	49	+2.857%
2025-10-16	2.4400	2.4500	2.4400	2.4500	+15.023%	20	49	+2.857%
2025-10-13	2.1300	2.1300	2.1300	2.1300	-14.800%	1	32	+18.310%
2025-10-10	2.5000	2.5000	2.5000	2.5000	+35.135%	1	33	+0.800%
2025-10-07	1.8500	1.8500	1.8500	1.8500	+4.520%	11	34	+36.216%
2025-10-02	1.7700	1.7700	1.7700	1.7700	-15.311%	1	34	+42.373%
2025-09-18	2.0900	2.0900	2.0900	2.0900	-20.833%	1	34	+20.574%
2025-09-11	2.6400	2.6400	2.6400	2.6400	-2.941%	1	35	-4.545%
2025-09-08	2.7200	2.7200	2.7200	2.7200	-9.333%	1	35	-7.353%
2025-09-03	3.0000	3.0000	3.0000	3.0000	+4.167%	1	34	-16.000%
2025-09-02	2.8800	2.8800	2.8800	2.8800	+15.663%	2	33	-12.500%
2025-08-25	2.5000	2.5000	2.4700	2.4900	-30.833%	5	31	+1.205%
2025-08-20	3.6000	3.6000	3.6000	3.6000	+1.408%	1	26	-30.000%
2025-08-19	3.4700	3.5500	3.4700	3.5500	-31.731%	2	27	-29.014%
2025-08-01	5.2000	5.2000	5.2000	5.2000	+0.971%	1	29	-51.538%
2025-07-21	5.1500	5.1500	5.1500	5.1500	-16.935%	1	29	-51.068%
2025-07-15	6.2000	6.2000	6.2000	6.2000	-3.125%	5	29	-59.355%
2025-07-14	6.3000	6.4000	6.3000	6.4000	-0.775%	2	24	-60.625%
2025-07-01	6.4500	6.4500	6.4500	6.4500	-2.273%	1	22	-60.930%
2025-06-25	6.5500	6.6000	6.5500	6.6000	-14.286%	7	22	-61.818%
2025-06-23	7.7000	7.7000	7.7000	7.7000	-0.645%	1	15	-67.273%
2025-06-16	7.7500	7.7500	7.7500	7.7500	-2.516%	7	15	-67.484%
2025-06-09	7.9500	7.9500	7.9500	7.9500	-17.617%	1	8	-68.302%
2025-05-30	9.4000	9.6500	9.4000	9.6500	+7.942%	6	8	-73.886%
2025-05-28	8.8000	8.9400	8.8000	8.9400	+0.449%	3	5	-71.812%
2025-05-27	9.4500	9.4500	8.9000	8.9000	0.000%	2	2	-71.685%

.dark-mode .gJzG6G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gJzG6G{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20260918P80PDD Sep 18 2026 80.00 Put (PDD260918P00080000)option OPRA

PDD20260918P80
PDD Sep 18 2026 80.00 Put (PDD260918P00080000)
option OPRA