Dark

PDD20260918P85
PDD Sep 18 2026 85.00 Put (PDD260918P00085000)
option OPRA

EOD

Sep 10, 2026

7.85+25.600%(+1.60)221

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.0000	7.8500	7.0000	7.8500	+25.600%	221	8,116	0.000%
2026-09-09	6.0000	6.5000	6.0000	6.2500	+14.679%	110	8,395	+25.600%
2026-09-08	4.4700	5.6900	4.4700	5.4500	+56.609%	122	8,458	+44.037%
2026-09-04	3.7900	3.7900	3.3000	3.4800	-3.333%	37	8,514	+125.575%
2026-09-03	3.6000	4.2000	3.4500	3.6000	+2.857%	326	8,514	+118.056%
2026-09-02	3.5000	3.5000	2.9000	3.5000	+26.354%	13	8,405	+124.286%
2026-09-01	3.2500	3.5000	2.7700	2.7700	0.000%	38	8,411	+183.394%
2026-08-31	2.3700	3.0000	2.3700	2.7700	+31.280%	27	8,394	+183.394%
2026-08-28	2.1200	2.1200	1.8500	2.1100	-18.846%	1,265	8,394	+272.038%
2026-08-27	2.0900	3.0500	2.0900	2.6000	+42.077%	572	7,538	+201.923%
2026-08-26	2.0000	2.1400	1.7500	1.8300	+8.929%	169	7,561	+328.962%
2026-08-25	2.0600	2.4300	1.6400	1.6800	-10.638%	766	7,581	+367.262%
2026-08-24	1.3000	2.3500	0.8700	1.8800	-29.323%	1,068	7,705	+317.553%
2026-08-21	2.1000	2.7800	2.1000	2.6600	+16.667%	475	7,680	+195.113%
2026-08-20	2.3100	2.8300	2.2100	2.2800	+8.571%	150	7,647	+244.298%
2026-08-19	2.6900	2.6900	2.1000	2.1000	-32.476%	225	7,619	+273.810%
2026-08-18	3.2000	3.3000	3.1000	3.1100	-3.416%	344	7,651	+152.412%
2026-08-17	3.0000	3.8500	3.0000	3.2200	-20.885%	332	7,524	+143.789%
2026-08-14	4.5000	4.5900	4.0700	4.0700	-6.005%	138	7,459	+92.875%
2026-08-13	3.0000	4.3900	3.0000	4.3300	+59.191%	892	7,499	+81.293%
2026-08-12	2.0800	2.8000	2.0800	2.7200	+30.769%	547	7,336	+188.603%
2026-08-11	1.8200	2.1600	1.8200	2.0800	+33.333%	61	7,731	+277.404%
2026-08-10	1.8700	1.9400	1.5500	1.5600	-16.578%	266	7,731	+403.205%
2026-08-07	2.1000	2.1000	1.8700	1.8700	-18.341%	53	7,967	+319.786%
2026-08-06	2.5500	2.6800	2.2900	2.2900	-0.435%	160	7,974	+242.795%
2026-08-05	2.5500	2.6300	2.2000	2.3000	-9.804%	1,648	7,965	+241.304%
2026-08-04	2.9000	2.9000	2.5000	2.5500	-10.839%	37	8,447	+207.843%
2026-08-03	2.9700	3.0600	2.8100	2.8600	-18.519%	145	8,433	+174.476%
2026-07-31	3.8600	3.8600	3.5000	3.5100	-7.632%	130	8,467	+123.647%
2026-07-30	4.4500	4.4500	3.8000	3.8000	+2.703%	66	8,369	+106.579%
2026-07-29	4.8200	4.8200	3.3600	3.7000	-23.395%	1,236	8,406	+112.162%
2026-07-28	5.0200	5.2000	4.7500	4.8300	-12.973%	198	7,366	+62.526%
2026-07-27	5.7900	5.9000	4.9500	5.5500	-12.598%	405	7,238	+41.441%
2026-07-24	6.3500	6.3500	6.3500	6.3500	+0.794%	9	7,019	+23.622%
2026-07-23	6.3000	6.8100	6.3000	6.3000	+1.613%	43	7,019	+24.603%
2026-07-22	6.0000	6.3000	6.0000	6.2000	+8.772%	316	6,987	+26.613%
2026-07-21	5.5000	5.7000	5.4000	5.7000	+8.571%	77	6,701	+37.719%
2026-07-20	5.8000	5.8000	4.9500	5.2500	-13.934%	218	6,677	+49.524%
2026-07-17	5.6000	6.5000	5.6000	6.1000	+22.000%	179	6,603	+28.689%
2026-07-16	4.9200	5.0800	4.9000	5.0000	-10.714%	231	6,462	+57.000%
2026-07-15	5.4200	5.6000	5.1400	5.6000	-12.500%	713	6,357	+40.179%
2026-07-14	6.2900	6.4000	6.2800	6.4000	+3.226%	161	6,028	+22.656%
2026-07-13	6.3500	6.3500	6.0000	6.2000	+1.806%	477	5,977	+26.613%
2026-07-10	5.5000	6.0900	5.2500	6.0900	+2.525%	610	5,775	+28.900%
2026-07-09	6.5500	6.5500	5.9400	5.9400	-7.764%	72	5,739	+32.155%
2026-07-08	6.7000	6.7000	6.3500	6.4400	-16.364%	1,320	5,744	+21.894%
2026-07-07	7.7000	7.7000	7.7000	7.7000	+10.000%	13	4,577	+1.948%
2026-07-06	8.0700	8.0700	6.8000	7.0000	-7.773%	458	4,584	+12.143%
2026-07-02	7.4500	7.7000	7.4000	7.5900	-1.429%	139	4,396	+3.426%
2026-07-01	8.9000	8.9000	7.6000	7.7000	-30.000%	206	4,396	+1.948%
2026-06-30	10.7500	11.0000	10.7500	11.0000	-4.514%	4	4,316	-28.636%
2026-06-29	11.5000	11.5200	11.5000	11.5200	+4.727%	8	4,314	-31.858%
2026-06-26	13.3800	13.3800	11.0000	11.0000	-14.397%	82	4,309	-28.636%
2026-06-25	11.7100	12.9700	11.7100	12.8500	+14.732%	24	4,229	-38.911%
2026-06-24	11.5000	11.5000	10.8500	11.2000	+3.512%	19	4,214	-29.911%
2026-06-23	10.4900	11.0400	10.4900	10.8200	+10.408%	59	4,197	-27.449%
2026-06-22	9.8000	9.8000	9.2500	9.8000	+7.104%	23	4,149	-19.898%
2026-06-18	9.0000	9.1500	9.0000	9.1500	+11.585%	6	4,166	-14.208%
2026-06-17	7.6000	8.3000	7.6000	8.2000	+5.806%	40	4,166	-4.268%
2026-06-16	7.7000	8.3000	7.7000	7.7500	+7.639%	608	4,166	+1.290%
2026-06-15	8.1800	8.1800	7.0000	7.2000	-17.241%	53	4,616	+9.028%
2026-06-12	8.5500	8.7000	8.5500	8.7000	-1.136%	5	4,616	-9.770%
2026-06-11	8.8800	9.8000	8.7000	8.8000	+4.762%	461	4,616	-10.795%
2026-06-10	8.1000	8.5500	8.1000	8.4000	+0.599%	67	4,952	-6.548%
2026-06-09	8.0000	8.4500	7.9300	8.3500	+5.031%	155	4,968	-5.988%
2026-06-08	7.2000	8.1000	7.2000	7.9500	+19.549%	48	4,948	-1.258%
2026-06-05	6.3000	6.6500	6.1500	6.6500	+6.061%	15	4,950	+18.045%
2026-06-04	6.1000	6.3500	6.1000	6.2700	-5.000%	427	4,954	+25.199%
2026-06-03	6.1500	6.7500	6.0000	6.6000	+22.222%	394	4,540	+18.939%
2026-06-02	5.2400	5.5000	5.1000	5.4000	-6.412%	134	4,324	+45.370%
2026-06-01	6.3100	6.4200	5.7700	5.7700	-20.414%	34	4,335	+36.049%
2026-05-29	7.0100	7.2800	6.6500	7.2500	-10.383%	21	4,338	+8.276%
2026-05-28	7.5000	8.5100	7.4500	8.0900	+25.426%	981	4,322	-2.967%
2026-05-27	5.5500	7.4500	5.5000	6.4500	+89.706%	970	4,541	+21.705%
2026-05-26	3.7000	3.7000	3.4000	3.4000	-19.048%	64	3,841	+130.882%
2026-05-22	4.3700	4.6000	4.0000	4.2000	+20.000%	22	3,896	+86.905%
2026-05-21	3.6800	3.7000	3.5000	3.5000	+2.941%	7	3,899	+124.286%
2026-05-20	3.4400	3.5000	3.4000	3.4000	-3.134%	26	3,899	+130.882%
2026-05-19	3.7500	3.7500	3.5100	3.5100	-14.390%	26	3,878	+123.647%
2026-05-18	4.0500	4.2500	4.0500	4.1000	-1.205%	67	3,878	+91.463%
2026-05-15	4.3500	4.8500	4.1500	4.1500	-4.598%	390	3,878	+89.157%
2026-05-14	4.2900	4.4300	4.2000	4.3500	+19.178%	114	3,441	+80.460%
2026-05-13	3.6500	3.7000	3.6000	3.6500	-13.095%	13	3,350	+115.068%
2026-05-12	3.8000	4.3500	3.8000	4.2000	+16.667%	24	3,350	+86.905%
2026-05-11	3.5000	3.6500	3.4900	3.6000	-1.370%	65	3,350	+118.056%
2026-05-08	3.4000	3.6500	3.3500	3.6500	+15.873%	76	3,296	+115.068%
2026-05-07	3.2000	3.2000	3.1000	3.1500	-18.814%	40	3,251	+149.206%
2026-05-05	3.8800	3.8800	3.8800	3.8800	+4.865%	3	3,258	+102.320%
2026-05-04	3.5000	3.7500	3.5000	3.7000	+10.448%	9	3,255	+112.162%
2026-05-01	3.6000	3.6500	3.3500	3.3500	-15.190%	8	3,257	+134.328%
2026-04-29	3.9500	3.9500	3.9500	3.9500	-2.469%	1	3,257	+98.734%
2026-04-28	3.9700	4.0500	3.9500	4.0500	+3.846%	44	3,257	+93.827%
2026-04-27	3.8500	3.9000	3.7500	3.9000	-3.704%	14	3,240	+101.282%
2026-04-24	4.0500	4.0500	3.9500	4.0500	0.000%	25	3,241	+93.827%
2026-04-23	4.0000	4.0500	3.9000	4.0500	+11.878%	18	3,249	+93.827%
2026-04-22	3.8000	3.8000	3.6200	3.6200	-1.897%	89	3,239	+116.851%
2026-04-21	3.5000	3.7500	3.4500	3.6900	+28.125%	74	3,258	+112.737%
2026-04-20	3.1000	3.1000	2.8800	2.8800	-2.373%	36	3,258	+172.569%
2026-04-17	2.9700	3.0500	2.9100	2.9500	-10.606%	111	3,255	+166.102%
2026-04-16	3.1800	3.3500	3.1800	3.3000	-4.624%	19	3,204	+137.879%
2026-04-15	3.4600	3.4600	3.4600	3.4600	-11.509%	4	3,204	+126.879%
2026-04-13	4.0000	4.0000	3.9100	3.9100	+2.895%	21	3,200	+100.767%
2026-04-10	3.7500	3.8000	3.7500	3.8000	-2.564%	12	3,199	+106.579%
2026-04-09	3.9500	3.9500	3.9000	3.9000	+18.182%	12	3,207	+101.282%
2026-04-08	3.3100	3.4500	3.2000	3.3000	-22.353%	51	3,197	+137.879%
2026-04-07	4.1500	4.3000	4.1200	4.2500	+7.595%	19	3,199	+84.706%
2026-03-31	5.0000	5.0000	3.9500	3.9500	-15.957%	15	3,181	+98.734%
2026-03-30	4.8000	4.8000	4.6000	4.7000	+4.444%	11	3,181	+67.021%
2026-03-27	4.5600	4.5600	4.4500	4.5000	+21.622%	5	3,180	+74.444%
2026-03-25	4.0000	4.0000	3.5500	3.7000	-33.333%	70	3,178	+112.162%
2026-03-24	5.5000	5.6300	5.3500	5.5500	-4.310%	361	3,176	+41.441%
2026-03-23	5.8500	6.0400	5.8000	5.8000	-3.333%	74	2,851	+35.345%
2026-03-20	5.9300	6.0000	5.6800	6.0000	+0.840%	1,013	2,864	+30.833%
2026-03-19	5.3500	6.1000	5.3500	5.9500	+16.667%	64	1,861	+31.933%
2026-03-18	4.5300	5.1500	4.5300	5.1000	+24.390%	49	1,817	+53.922%
2026-03-17	4.1000	4.1000	4.1000	4.1000	-6.818%	1	1,770	+91.463%
2026-03-16	4.5000	4.5000	4.4000	4.4000	-9.278%	26	1,769	+78.409%
2026-03-13	4.8000	4.9000	4.8000	4.8500	+3.191%	103	1,769	+61.856%
2026-03-11	4.7000	4.7000	4.7000	4.7000	+3.297%	5	1,668	+67.021%
2026-03-10	4.5500	4.5500	4.5500	4.5500	-9.901%	10	1,664	+72.527%
2026-03-09	5.3400	5.4000	5.0500	5.0500	+2.020%	37	1,654	+55.446%
2026-03-06	4.9500	4.9500	4.9500	4.9500	-3.509%	4	1,657	+58.586%
2026-03-05	5.1300	5.1300	5.1300	5.1300	+3.636%	1	1,661	+53.021%
2026-03-04	4.9000	4.9500	4.9000	4.9500	-1.980%	23	1,660	+58.586%
2026-03-03	5.0500	5.0500	5.0500	5.0500	+16.092%	1	1,660	+55.446%
2026-02-27	4.3500	4.3500	4.3500	4.3500	+1.163%	15	1,659	+80.460%
2026-02-26	4.3000	4.3000	4.3000	4.3000	+3.614%	1	1,644	+82.558%
2026-02-23	4.1500	4.1500	4.1500	4.1500	-19.103%	2	1,643	+89.157%
2026-02-17	5.1300	5.1300	5.1300	5.1300	-1.346%	10	1,643	+53.021%
2026-02-13	5.1500	5.2000	5.1000	5.2000	-5.455%	425	1,208	+50.962%
2026-02-12	4.8500	5.5000	4.8300	5.5000	+30.952%	11	1,208	+42.727%
2026-02-09	4.2000	4.2000	4.2000	4.2000	-12.500%	6	1,197	+86.905%
2026-02-06	4.8000	4.8000	4.8000	4.8000	-5.882%	2	1,197	+63.542%
2026-02-05	5.0000	5.1000	5.0000	5.1000	-0.585%	12	1,199	+53.922%
2026-01-30	5.0000	5.1300	5.0000	5.1300	+0.588%	12	1,187	+53.021%
2026-01-29	5.1200	5.1900	5.1000	5.1000	0.000%	4	1,175	+53.922%
2026-01-28	4.4500	5.1000	4.4500	5.1000	+14.865%	7	1,173	+53.922%
2026-01-21	4.2300	4.4400	4.2300	4.4400	-6.526%	50	1,165	+76.802%
2026-01-20	4.9500	4.9500	4.7500	4.7500	+17.574%	12	1,115	+65.263%
2026-01-16	4.0400	4.0400	4.0400	4.0400	-2.415%	1	1,114	+94.307%
2026-01-15	4.2000	4.3000	4.1400	4.1400	+1.720%	6	1,114	+89.614%
2026-01-14	4.0700	4.0700	4.0700	4.0700	+29.206%	2	1,108	+92.875%
2026-01-13	3.2000	3.2000	3.1500	3.1500	-32.258%	3	1,106	+149.206%
2025-12-17	4.4500	4.6500	4.4500	4.6500	+27.397%	4	1,103	+68.817%
2025-12-11	3.6000	3.6500	3.6000	3.6500	+75.481%	801	1,099	+115.068%
2025-11-11	2.0800	2.0800	2.0800	2.0800	-12.605%	1	306	+277.404%
2025-10-23	2.3800	2.3800	2.3800	2.3800	-20.667%	10	306	+229.832%
2025-10-14	3.0000	3.0000	3.0000	3.0000	+13.208%	1	316	+161.667%
2025-09-17	2.7200	2.7200	2.6500	2.6500	-8.935%	8	316	+196.226%
2025-09-16	3.0500	3.0500	2.9100	2.9100	-19.167%	2	320	+169.759%
2025-08-26	3.6000	3.6000	3.6000	3.6000	+1.408%	2	319	+118.056%
2025-08-22	3.6000	3.6000	3.5500	3.5500	-6.579%	52	321	+121.127%
2025-08-21	3.9500	3.9500	3.8000	3.8000	-15.556%	233	269	+106.579%
2025-08-19	4.5000	4.5000	4.5000	4.5000	-16.357%	1	36	+74.444%
2025-08-07	5.4000	5.4000	5.3800	5.3800	-11.803%	8	37	+45.911%
2025-08-04	6.1000	6.1000	6.1000	6.1000	-5.426%	1	29	+28.689%
2025-08-01	6.4500	6.4500	6.4500	6.4500	+10.635%	4	30	+21.705%
2025-07-31	5.8300	5.8300	5.8300	5.8300	+3.186%	10	31	+34.648%
2025-07-30	5.6000	5.6500	5.6000	5.6500	-26.623%	7	21	+38.938%
2025-07-16	7.7000	7.7000	7.7000	7.7000	-1.282%	1	18	+1.948%
2025-07-11	7.8000	7.8000	7.8000	7.8000	-3.106%	1	19	+0.641%
2025-06-27	8.0500	8.0500	8.0500	8.0500	0.000%	1	20	-2.484%
2025-06-24	8.5000	8.5000	8.0500	8.0500	-26.282%	10	19	-2.484%
2025-06-03	10.9200	10.9200	10.9200	10.9200	-0.727%	1	9	-28.114%
2025-05-28	10.9000	11.0000	10.9000	11.0000	0.000%	2	8	-28.636%
2025-05-27	10.5000	11.4000	10.5000	11.0000	0.000%	6	6	-28.636%

.dark-mode .GZRB6p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GZRB6p{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20260918P85PDD Sep 18 2026 85.00 Put (PDD260918P00085000)option OPRA

PDD20260918P85
PDD Sep 18 2026 85.00 Put (PDD260918P00085000)
option OPRA