Dark

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

EOD

Jul 15, 2026

3.35-19.277%(-0.80)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	3.3500	3.4000	3.2500	3.3500	-19.277%	118	17,571	0.000%
2026-07-14	3.8700	4.2000	3.8700	4.1500	+5.063%	18	17,567	-19.277%
2026-07-13	4.0000	4.0000	3.8500	3.9500	+3.947%	34	17,565	-15.190%
2026-07-10	3.6500	3.8000	3.5000	3.8000	-1.299%	23	17,551	-11.842%
2026-07-09	4.2000	4.3000	3.8500	3.8500	-9.412%	135	17,553	-12.987%
2026-07-08	4.1700	4.3800	4.1700	4.2500	-14.141%	231	17,534	-21.176%
2026-07-07	4.6500	5.1500	4.6500	4.9500	+10.000%	372	17,396	-32.323%
2026-07-06	5.1500	5.1500	4.3900	4.5000	-12.109%	330	17,087	-25.556%
2026-07-02	5.1500	5.2000	5.0000	5.1200	-0.195%	303	16,559	-34.570%
2026-07-01	5.8000	5.8000	5.0300	5.1300	-32.053%	619	16,559	-34.698%
2026-06-30	7.3500	7.5500	7.3000	7.5500	-4.188%	25	16,543	-55.629%
2026-06-29	6.8600	8.0500	6.8600	7.8800	+5.067%	221	16,539	-57.487%
2026-06-26	8.4000	8.4000	7.5000	7.5000	-18.919%	47	16,530	-55.333%
2026-06-25	8.9400	9.3000	8.7500	9.2500	+17.089%	153	16,531	-63.784%
2026-06-24	8.0000	8.0000	7.6000	7.9000	+6.040%	17	16,535	-57.595%
2026-06-23	7.0000	7.8500	7.0000	7.4500	+16.406%	271	16,522	-55.034%
2026-06-22	6.6000	6.6000	6.0000	6.4000	+6.667%	21	16,578	-47.656%
2026-06-18	6.0000	6.4100	6.0000	6.0000	+4.712%	332	16,261	-44.167%
2026-06-17	5.1500	5.7300	5.1500	5.7300	+11.696%	256	16,261	-41.536%
2026-06-16	5.1000	5.5000	5.1000	5.1300	+9.149%	10,133	16,261	-34.698%
2026-06-15	5.3700	5.3700	4.6500	4.7000	-17.544%	46	6,182	-28.723%
2026-06-12	5.5500	6.0000	5.5000	5.7000	-5.473%	621	6,182	-41.228%
2026-06-11	6.5000	6.9100	6.0300	6.0300	+9.636%	117	6,182	-44.444%
2026-06-10	5.5500	5.7000	5.5000	5.5000	-1.786%	249	6,074	-39.091%
2026-06-09	5.2000	5.7000	5.2000	5.6000	+4.673%	56	5,907	-40.179%
2026-06-08	4.2000	5.5000	4.2000	5.3500	+27.381%	273	5,872	-37.383%
2026-06-05	4.0000	4.2000	4.0000	4.2000	+1.205%	73	5,637	-20.238%
2026-06-04	3.9800	4.2000	3.9800	4.1500	-4.598%	389	5,572	-19.277%
2026-06-03	4.0000	4.4100	4.0000	4.3500	+26.087%	376	5,403	-22.989%
2026-06-02	3.2800	3.5000	3.2800	3.4500	-9.211%	218	5,066	-2.899%
2026-06-01	4.7000	4.7000	3.7900	3.8000	-21.488%	20	4,889	-11.842%
2026-05-29	5.5000	5.5900	4.4700	4.8400	-12.000%	1,217	4,898	-30.785%
2026-05-28	4.5500	5.9000	4.5500	5.5000	+26.437%	706	3,726	-39.091%
2026-05-27	3.6500	5.0800	3.6500	4.3500	+91.630%	1,746	3,037	-22.989%
2026-05-26	2.2600	2.2700	2.2600	2.2700	-16.544%	6	1,578	+47.577%
2026-05-22	2.8600	2.8600	2.6200	2.7200	+24.771%	24	1,584	+23.162%
2026-05-21	2.1800	2.1800	2.1800	2.1800	-1.357%	1	1,578	+53.670%
2026-05-20	2.2000	2.2100	2.2000	2.2100	-5.150%	11	1,578	+51.584%
2026-05-19	2.3300	2.3300	2.3300	2.3300	-22.333%	25	1,593	+43.777%
2026-05-15	3.1000	3.2000	2.9100	3.0000	+1.695%	43	1,593	+11.667%
2026-05-14	3.0000	3.0000	2.8500	2.9500	+3.147%	16	1,552	+13.559%
2026-05-12	2.9000	2.9600	2.8600	2.8600	+18.672%	12	1,549	+17.133%
2026-05-11	2.4200	2.4200	2.3700	2.4100	-0.413%	26	1,549	+39.004%
2026-05-08	2.3000	2.4200	2.3000	2.4200	+12.558%	7	1,548	+38.430%
2026-05-07	2.1000	2.1500	2.1000	2.1500	-2.273%	21	1,542	+55.814%
2026-05-06	2.2000	2.2000	2.2000	2.2000	-15.385%	1	1,563	+52.273%
2026-05-05	2.6000	2.6000	2.5700	2.6000	+4.839%	3	1,564	+28.846%
2026-05-04	2.5500	2.5500	2.4700	2.4800	+8.297%	11	1,563	+35.081%
2026-05-01	2.3400	2.4900	2.2800	2.2900	-2.553%	41	1,550	+46.288%
2026-04-30	2.5600	2.5600	2.3000	2.3500	-14.234%	69	1,550	+42.553%
2026-04-29	2.7900	2.7900	2.6500	2.7400	-0.725%	35	1,596	+22.263%
2026-04-28	2.7300	2.7600	2.7300	2.7600	+3.759%	2	1,568	+21.377%
2026-04-27	2.6100	2.6800	2.6100	2.6600	-5.674%	22	1,567	+25.940%
2026-04-24	2.8000	2.8200	2.7100	2.8200	-4.082%	58	1,562	+18.794%
2026-04-23	2.6600	2.9400	2.6600	2.9400	+13.953%	12	1,550	+13.946%
2026-04-21	2.1900	2.5800	2.1900	2.5800	+28.358%	89	1,530	+29.845%
2026-04-20	2.1200	2.1400	2.0100	2.0100	-3.365%	21	1,530	+66.667%
2026-04-17	2.1100	2.1800	2.0800	2.0800	-12.236%	34	1,530	+61.058%
2026-04-16	2.2500	2.3700	2.0400	2.3700	+3.043%	596	1,529	+41.350%
2026-04-15	2.4600	2.4600	2.3000	2.3000	-8.367%	633	1,322	+45.652%
2026-04-14	2.4200	2.5100	2.4200	2.5100	-7.380%	12	720	+33.466%
2026-04-13	2.7100	2.7100	2.7100	2.7100	-12.581%	5	719	+23.616%
2026-04-07	2.9900	3.1000	2.9600	3.1000	+9.929%	19	714	+8.065%
2026-04-06	2.8200	2.8200	2.8200	2.8200	-10.476%	2	695	+18.794%
2026-04-02	3.1500	3.1500	3.1500	3.1500	+3.279%	20	695	+6.349%
2026-03-31	3.4000	3.4000	3.0500	3.0500	-12.857%	19	695	+9.836%
2026-03-30	3.3500	3.5000	3.3500	3.5000	0.000%	11	690	-4.286%
2026-03-27	3.2500	3.5000	3.2500	3.5000	+1.156%	5	680	-4.286%
2026-03-26	3.2500	3.4600	3.2500	3.4600	+16.498%	9	675	-3.179%
2026-03-25	3.1000	3.2000	2.5000	2.9700	-25.750%	18	672	+12.795%
2026-03-24	4.2500	4.2500	4.0000	4.0000	-9.091%	7	657	-16.250%
2026-03-23	4.4000	4.4500	4.3000	4.4000	0.000%	191	655	-23.864%
2026-03-20	4.4500	4.5000	4.4000	4.4000	-4.348%	33	493	-23.864%
2026-03-19	4.4500	4.6000	4.4500	4.6000	+35.294%	54	465	-27.174%
2026-03-18	3.4000	3.4000	3.4000	3.4000	+4.615%	8	416	-1.471%
2026-03-16	3.3000	3.3000	3.2500	3.2500	-7.143%	28	415	+3.077%
2026-03-11	3.5000	3.5000	3.5000	3.5000	-7.895%	2	406	-4.286%
2026-03-09	4.0500	4.1000	3.8000	3.8000	+4.110%	30	404	-11.842%
2026-03-04	3.7000	3.7000	3.6500	3.6500	-9.877%	48	380	-8.219%
2026-03-03	4.0500	4.0500	4.0500	4.0500	+12.500%	1	334	-17.284%
2026-03-02	3.6000	3.6000	3.6000	3.6000	+20.401%	3	333	-6.944%
2026-02-23	2.9900	2.9900	2.9900	2.9900	-26.173%	2	330	+12.040%
2026-02-13	4.0500	4.0500	4.0500	4.0500	+13.445%	1	327	-17.284%
2026-02-12	3.5700	3.5700	3.5700	3.5700	-4.800%	10	327	-6.162%
2026-02-02	3.9000	3.9000	3.7500	3.7500	-10.072%	24	317	-10.667%
2026-01-30	4.0500	4.1700	4.0500	4.1700	+20.173%	10	307	-19.664%
2026-01-21	3.4700	3.4700	3.4700	3.4700	+3.582%	5	307	-3.458%
2026-01-16	3.3500	3.3500	3.3500	3.3500	+30.859%	1	304	0.000%
2026-01-13	2.4500	2.5600	2.4500	2.5600	+28.000%	3	304	+30.859%
2026-01-06	2.0400	2.0400	2.0000	2.0000	-24.242%	2	302	+67.500%
2025-12-22	2.6400	2.6400	2.6400	2.6400	-18.012%	23	321	+26.894%
2025-12-18	3.2200	3.2200	3.2200	3.2200	-4.167%	1	321	+4.037%
2025-12-17	3.3600	3.3600	3.3600	3.3600	+21.739%	11	320	-0.298%
2025-12-15	2.7600	2.7600	2.7600	2.7600	0.000%	25	309	+21.377%
2025-12-11	2.7600	2.7600	2.7600	2.7600	+25.455%	200	312	+21.377%
2025-12-03	2.1300	2.2000	2.1300	2.2000	-4.762%	12	114	+52.273%
2025-12-02	2.3100	2.3100	2.3100	2.3100	+3.587%	6	112	+45.022%
2025-12-01	2.1900	2.2300	2.1000	2.2300	-6.695%	32	106	+50.224%
2025-11-26	2.2000	2.3900	2.2000	2.3900	-4.400%	11	87	+40.167%
2025-11-25	2.5600	2.5600	2.5000	2.5000	-4.215%	12	87	+34.000%
2025-11-24	2.6100	2.6100	2.6100	2.6100	+0.385%	2	79	+28.352%
2025-11-20	2.6000	2.6000	2.6000	2.6000	+13.043%	1	78	+28.846%
2025-11-18	2.3000	2.3000	2.3000	2.3000	+19.171%	1	77	+45.652%
2025-11-14	1.9300	1.9300	1.9300	1.9300	+31.293%	2	76	+73.575%
2025-11-11	1.4700	1.4700	1.4700	1.4700	-8.125%	25	53	+127.891%
2025-11-06	1.6000	1.6000	1.6000	1.6000	-8.571%	2	53	+109.375%
2025-10-30	1.5600	1.7500	1.5600	1.7500	+11.465%	6	53	+91.429%
2025-10-29	1.6400	1.6400	1.5700	1.5700	-10.286%	3	51	+113.376%
2025-10-24	1.7500	1.7500	1.7500	1.7500	-7.895%	1	50	+91.429%
2025-10-23	1.9000	1.9000	1.9000	1.9000	-21.488%	2	50	+76.316%
2025-10-20	2.4200	2.4200	2.4200	2.4200	-1.224%	1	48	+38.430%
2025-10-17	2.4500	2.4500	2.4500	2.4500	0.000%	1	49	+36.735%
2025-10-16	2.4400	2.4500	2.4400	2.4500	+15.023%	20	49	+36.735%
2025-10-13	2.1300	2.1300	2.1300	2.1300	-14.800%	1	32	+57.277%
2025-10-10	2.5000	2.5000	2.5000	2.5000	+35.135%	1	33	+34.000%
2025-10-07	1.8500	1.8500	1.8500	1.8500	+4.520%	11	34	+81.081%
2025-10-02	1.7700	1.7700	1.7700	1.7700	-15.311%	1	34	+89.266%
2025-09-18	2.0900	2.0900	2.0900	2.0900	-20.833%	1	34	+60.287%
2025-09-11	2.6400	2.6400	2.6400	2.6400	-2.941%	1	35	+26.894%
2025-09-08	2.7200	2.7200	2.7200	2.7200	-9.333%	1	35	+23.162%
2025-09-03	3.0000	3.0000	3.0000	3.0000	+4.167%	1	34	+11.667%
2025-09-02	2.8800	2.8800	2.8800	2.8800	+15.663%	2	33	+16.319%
2025-08-25	2.5000	2.5000	2.4700	2.4900	-30.833%	5	31	+34.538%
2025-08-20	3.6000	3.6000	3.6000	3.6000	+1.408%	1	26	-6.944%
2025-08-19	3.4700	3.5500	3.4700	3.5500	-31.731%	2	27	-5.634%
2025-08-01	5.2000	5.2000	5.2000	5.2000	+0.971%	1	29	-35.577%
2025-07-21	5.1500	5.1500	5.1500	5.1500	-16.935%	1	29	-34.951%
2025-07-15	6.2000	6.2000	6.2000	6.2000	-3.125%	5	29	-45.968%
2025-07-14	6.3000	6.4000	6.3000	6.4000	-0.775%	2	24	-47.656%
2025-07-01	6.4500	6.4500	6.4500	6.4500	-2.273%	1	22	-48.062%
2025-06-25	6.5500	6.6000	6.5500	6.6000	-14.286%	7	22	-49.242%
2025-06-23	7.7000	7.7000	7.7000	7.7000	-0.645%	1	15	-56.494%
2025-06-16	7.7500	7.7500	7.7500	7.7500	-2.516%	7	15	-56.774%
2025-06-09	7.9500	7.9500	7.9500	7.9500	-17.617%	1	8	-57.862%
2025-05-30	9.4000	9.6500	9.4000	9.6500	+7.942%	6	8	-65.285%
2025-05-28	8.8000	8.9400	8.8000	8.9400	+0.449%	3	5	-62.528%
2025-05-27	9.4500	9.4500	8.9000	8.9000	0.000%	2	2	-62.360%

.dark-mode .j6xTHg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j6xTHg{ 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