Dark

PDD20260918P90
PDD Sep 18 2026 90.00 Put (PDD260918P00090000)
option OPRA

EOD

Jul 14, 2026

9.35+4.469%(+0.40)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	9.2000	9.3500	9.2000	9.3500	+4.469%	13	9,681	0.000%
2026-07-13	9.0500	9.0500	8.9000	8.9500	+1.705%	28	9,674	+4.469%
2026-07-10	8.1500	8.8000	8.1500	8.8000	+2.207%	15	9,674	+6.250%
2026-07-09	9.3500	9.3500	8.6100	8.6100	-9.368%	28	9,667	+8.595%
2026-07-08	9.5000	9.6000	9.3000	9.5000	-12.037%	23	9,678	-1.579%
2026-07-07	10.5500	10.9000	10.5000	10.8000	+6.404%	63	9,664	-13.426%
2026-07-06	10.4500	10.4500	10.1500	10.1500	-6.019%	8	9,651	-7.882%
2026-07-02	10.7000	10.8000	10.7000	10.8000	0.000%	6	9,651	-13.426%
2026-07-01	14.5000	14.5000	10.8000	10.8000	-25.517%	54	9,651	-13.426%
2026-06-30	14.6000	14.6000	14.5000	14.5000	-4.918%	14	9,685	-35.517%
2026-06-29	14.3000	15.2500	14.3000	15.2500	0.000%	11	9,695	-38.689%
2026-06-26	17.8000	17.8000	15.1300	15.2500	-7.855%	32	9,696	-38.689%
2026-06-25	15.7500	16.6700	15.7500	16.5500	+10.333%	44	9,679	-43.505%
2026-06-24	15.2000	15.2000	14.7600	15.0000	+3.448%	21	9,687	-37.667%
2026-06-23	14.5100	14.5100	14.4500	14.5000	+10.182%	154	9,679	-35.517%
2026-06-22	13.0900	13.4500	12.9600	13.1600	+2.095%	112	9,633	-28.951%
2026-06-18	12.7500	13.1200	12.7500	12.8900	+8.228%	16	9,620	-27.463%
2026-06-17	11.3500	12.0000	11.3500	11.9100	+3.565%	22	9,620	-21.495%
2026-06-16	11.4000	11.5000	11.4000	11.5000	+16.162%	14	9,620	-18.696%
2026-06-15	11.3400	11.3400	9.9000	9.9000	-16.456%	28	9,607	-5.556%
2026-06-11	12.5000	13.4000	11.8500	11.8500	+1.717%	65	9,607	-21.097%
2026-06-10	11.2800	11.8000	11.2800	11.6500	0.000%	16	9,578	-19.742%
2026-06-09	11.1100	11.6500	11.0200	11.6500	+6.881%	34	9,580	-19.742%
2026-06-08	10.0000	11.1700	10.0000	10.9000	+17.711%	647	9,553	-14.220%
2026-06-05	9.0000	9.2600	9.0000	9.2600	+1.758%	21	9,521	+0.972%
2026-06-04	9.1900	9.1900	8.8000	9.1000	-5.208%	117	9,520	+2.747%
2026-06-03	8.8500	9.6000	8.8000	9.6000	+21.519%	44	9,532	-2.604%
2026-06-02	7.6500	7.9500	7.6500	7.9000	-5.615%	108	9,559	+18.354%
2026-06-01	10.0000	10.0000	8.2900	8.3700	-18.738%	44	9,456	+11.708%
2026-05-29	10.8000	10.8000	10.1500	10.3000	-11.966%	102	9,453	-9.223%
2026-05-28	10.9600	11.7500	10.9300	11.7000	+36.047%	334	9,451	-20.085%
2026-05-27	7.9500	10.3000	7.9500	8.6000	+68.627%	97	9,442	+8.721%
2026-05-26	6.1700	6.1700	5.0500	5.1000	-15.000%	1,688	9,384	+83.333%
2026-05-22	6.5000	6.5000	5.9000	6.0000	+23.711%	68	8,854	+55.833%
2026-05-21	5.2500	5.5000	4.8500	4.8500	-4.528%	31	8,826	+92.784%
2026-05-20	5.1500	5.1500	5.0800	5.0800	-2.868%	20	8,826	+84.055%
2026-05-19	5.5000	5.5000	5.2300	5.2300	-14.959%	15	8,789	+78.776%
2026-05-18	6.1500	6.2000	5.8900	6.1500	+1.653%	50	8,789	+52.033%
2026-05-15	6.5000	6.6700	6.0500	6.0500	-2.576%	53	8,789	+54.545%
2026-05-14	6.3000	6.3000	6.0500	6.2100	+19.423%	105	8,774	+50.564%
2026-05-13	5.2000	5.2000	5.0500	5.2000	-14.754%	27	8,731	+79.808%
2026-05-12	5.4000	6.2000	5.4000	6.1000	+18.447%	108	8,731	+53.279%
2026-05-11	5.0500	5.3000	5.0000	5.1500	-1.905%	40	8,731	+81.553%
2026-05-08	4.6500	5.2500	4.6500	5.2500	+16.667%	87	8,705	+78.095%
2026-05-07	4.5000	4.6500	4.4500	4.5000	+1.124%	38	8,680	+107.778%
2026-05-06	4.8000	4.8000	4.4500	4.4500	-15.560%	66	8,706	+110.112%
2026-05-05	5.2700	5.2700	5.2700	5.2700	-0.566%	300	8,752	+77.419%
2026-05-04	5.4500	5.4500	4.8500	5.3000	+9.278%	42	8,703	+76.415%
2026-05-01	5.0000	5.2000	4.8300	4.8500	0.000%	16	8,690	+92.784%
2026-04-30	5.2000	5.2000	4.8500	4.8500	-11.818%	28	8,690	+92.784%
2026-04-29	5.5600	5.6000	5.5000	5.5000	-4.348%	139	8,694	+70.000%
2026-04-28	5.5500	5.7500	5.5500	5.7500	+4.545%	40	8,660	+62.609%
2026-04-27	5.5500	5.5800	5.3500	5.5000	-1.786%	49	8,671	+70.000%
2026-04-24	5.7500	5.7500	5.6000	5.6000	-3.448%	27	8,658	+66.964%
2026-04-23	5.5000	5.9500	5.4900	5.8000	+11.324%	67	8,636	+61.207%
2026-04-22	5.1500	5.2100	5.1000	5.2100	-4.404%	17	8,626	+79.463%
2026-04-21	4.4000	5.5000	4.4000	5.4500	+32.927%	74	8,635	+71.560%
2026-04-20	4.4000	4.4000	4.1000	4.1000	-1.205%	26	8,635	+128.049%
2026-04-17	4.0000	4.2500	4.0000	4.1500	-9.783%	119	8,654	+125.301%
2026-04-16	4.5000	4.6000	4.3000	4.6000	-3.766%	41	8,699	+103.261%
2026-04-15	4.7800	4.7800	4.7800	4.7800	-0.417%	1	8,705	+95.607%
2026-04-14	4.7500	4.8000	4.7500	4.8000	-10.112%	22	8,705	+94.792%
2026-04-13	5.4100	5.4100	5.3400	5.3400	-2.018%	38	8,705	+75.094%
2026-04-10	4.8000	5.4500	4.8000	5.4500	+2.830%	692	8,091	+71.560%
2026-04-09	4.9300	5.6200	4.9300	5.3000	+16.484%	297	8,631	+76.415%
2026-04-08	4.4000	4.6000	4.3800	4.5500	-18.750%	21	8,398	+105.495%
2026-04-07	5.4500	5.6000	5.4500	5.6000	+3.704%	8	8,385	+66.964%
2026-04-06	5.2200	5.5200	5.2200	5.4000	-3.915%	61	8,382	+73.148%
2026-04-02	5.6500	5.6500	5.6200	5.6200	+9.126%	33	8,382	+66.370%
2026-04-01	5.1200	5.1900	5.1200	5.1500	-5.505%	4	8,382	+81.553%
2026-03-31	6.2100	6.2100	5.4500	5.4500	-14.844%	24	8,381	+71.560%
2026-03-30	6.5000	6.7000	6.1500	6.4000	+8.475%	23	8,361	+46.094%
2026-03-27	6.0000	6.0000	5.9000	5.9000	-1.667%	3	8,340	+58.475%
2026-03-26	5.2000	6.2900	5.2000	6.0000	+25.000%	1,841	8,342	+55.833%
2026-03-25	6.1500	6.5100	4.7500	4.8000	-34.694%	76	7,345	+94.792%
2026-03-24	7.5500	7.6700	7.2000	7.3500	-6.962%	254	7,301	+27.211%
2026-03-23	7.6000	7.9000	7.5900	7.9000	+3.947%	114	7,148	+18.354%
2026-03-20	7.8800	8.0500	7.6000	7.6000	-5.590%	30	7,119	+23.026%
2026-03-19	7.0000	8.0500	7.0000	8.0500	+27.778%	43	7,117	+16.149%
2026-03-18	6.3000	6.3000	6.3000	6.3000	+13.514%	1	7,082	+48.413%
2026-03-17	5.5000	5.5500	5.5000	5.5500	-3.478%	439	7,081	+68.468%
2026-03-16	5.7000	5.8500	5.7000	5.7500	-8.730%	600	6,911	+62.609%
2026-03-13	6.2000	6.3000	6.2000	6.3000	-3.077%	102	6,418	+48.413%
2026-03-12	6.2500	6.5000	6.2500	6.5000	+4.839%	4	6,316	+43.846%
2026-03-11	6.2000	6.2000	6.2000	6.2000	-4.615%	12	6,313	+50.806%
2026-03-09	6.6500	6.6500	6.5000	6.5000	-1.515%	11	6,308	+43.846%
2026-03-06	6.6000	6.6000	6.6000	6.6000	-3.509%	5	6,300	+41.667%
2026-03-05	6.8400	6.8400	6.8400	6.8400	+5.231%	1	6,300	+36.696%
2026-03-04	6.4500	6.5000	6.4500	6.5000	-7.143%	3	6,299	+43.846%
2026-03-03	6.8500	7.2500	6.8500	7.0000	+14.754%	122	6,296	+33.571%
2026-03-02	6.3000	6.3000	6.1000	6.1000	+10.708%	4	6,343	+53.279%
2026-02-26	5.5100	5.5100	5.5100	5.5100	+0.182%	2	6,339	+69.691%
2026-02-24	5.7000	5.7000	5.5000	5.5000	+2.804%	15	6,338	+70.000%
2026-02-23	5.2000	5.3500	5.1900	5.3500	-18.196%	51	6,357	+74.766%
2026-02-19	6.3000	6.5400	6.2000	6.5400	+2.188%	25	6,341	+42.966%
2026-02-17	6.4000	6.4000	6.4000	6.4000	-12.329%	1	6,331	+46.094%
2026-02-13	7.3000	7.3000	7.3000	7.3000	+2.817%	4	6,327	+28.082%
2026-02-12	7.3700	7.3700	7.1000	7.1000	+24.561%	20	6,327	+31.690%
2026-02-11	5.7000	5.7000	5.7000	5.7000	-0.697%	2	6,307	+64.035%
2026-02-10	5.7400	5.7400	5.7400	5.7400	-0.174%	7	6,307	+62.892%
2026-02-09	5.4000	5.8000	5.4000	5.7500	-12.879%	4,010	6,300	+62.609%
2026-02-05	6.5000	6.6000	6.5000	6.6000	+1.538%	3	2,314	+41.667%
2026-02-04	6.5000	6.5000	6.5000	6.5000	+3.503%	3	2,317	+43.846%
2026-02-03	6.2800	6.2800	6.2800	6.2800	-10.286%	5	2,316	+48.885%
2026-01-30	6.7400	7.0000	6.7400	7.0000	+2.941%	2	2,321	+33.571%
2026-01-29	6.7000	6.8000	6.7000	6.8000	+1.493%	117	2,321	+37.500%
2026-01-28	6.0000	6.7000	6.0000	6.7000	+18.584%	34	2,284	+39.552%
2026-01-26	5.6500	5.6500	5.6500	5.6500	-2.586%	1	2,301	+65.487%
2026-01-23	5.8000	5.8000	5.8000	5.8000	0.000%	1	2,300	+61.207%
2026-01-22	5.5500	5.8000	5.5500	5.8000	-4.132%	10	2,299	+61.207%
2026-01-21	5.6000	6.0500	5.5000	6.0500	+2.542%	83	2,294	+54.545%
2026-01-20	6.0700	6.1500	5.9000	5.9000	+3.327%	26	2,216	+58.475%
2026-01-16	5.6000	5.7500	5.6000	5.7100	+8.762%	703	1,504	+63.748%
2026-01-15	5.4300	5.4300	5.2500	5.2500	-1.869%	2	1,504	+78.095%
2026-01-14	5.2000	5.4300	5.0000	5.3500	+17.582%	214	1,502	+74.766%
2026-01-13	4.2100	4.8900	4.2100	4.5500	+16.071%	100	1,419	+105.495%
2026-01-12	3.6900	3.9200	3.6900	3.9200	+14.620%	2	1,327	+138.520%
2026-01-07	3.4200	3.4200	3.4200	3.4200	-7.317%	5	1,327	+173.392%
2025-12-26	3.6900	3.6900	3.6900	3.6900	-6.582%	1	1,332	+153.388%
2025-12-24	3.9500	3.9500	3.9500	3.9500	-8.140%	4	1,331	+136.709%
2025-12-23	4.3000	4.3000	4.3000	4.3000	+1.176%	1,200	1,331	+117.442%
2025-12-22	4.5000	4.5000	4.2500	4.2500	-9.574%	5	131	+120.000%
2025-12-19	4.7000	4.7000	4.7000	4.7000	-14.545%	5	134	+98.936%
2025-12-18	5.5000	5.5000	5.5000	5.5000	-8.333%	5	131	+70.000%
2025-12-17	5.9000	6.0200	5.9000	6.0000	+22.699%	6	134	+55.833%
2025-12-16	4.7500	4.8900	4.7500	4.8900	+27.013%	2	128	+91.207%
2025-12-08	3.8500	3.8500	3.8500	3.8500	+0.522%	60	127	+142.857%
2025-12-01	3.8300	3.8300	3.8300	3.8300	-4.250%	5	186	+144.125%
2025-11-28	4.0000	4.0000	4.0000	4.0000	-10.112%	10	181	+133.750%
2025-11-25	4.5000	4.5000	4.4500	4.4500	-12.745%	16	171	+110.112%
2025-11-21	4.8000	5.1000	4.8000	5.1000	+2.000%	27	155	+83.333%
2025-11-20	5.0000	5.0000	5.0000	5.0000	+25.000%	1	130	+87.000%
2025-11-18	3.3000	4.0000	3.3000	4.0000	+35.593%	62	129	+133.750%
2025-10-27	2.9500	2.9500	2.9500	2.9500	-24.359%	1	68	+216.949%
2025-10-16	3.9000	3.9000	3.9000	3.9000	+2.362%	1	68	+139.744%
2025-10-15	3.8100	3.8100	3.8100	3.8100	-18.936%	1	67	+145.407%
2025-10-10	4.7000	4.7000	4.7000	4.7000	+59.322%	1	66	+98.936%
2025-10-08	2.9500	2.9500	2.9500	2.9500	0.000%	1	67	+216.949%
2025-10-06	2.9500	2.9500	2.9500	2.9500	-6.349%	1	66	+216.949%
2025-10-01	3.1500	3.1500	3.1500	3.1500	-3.077%	1	67	+196.825%
2025-09-30	3.2500	3.2500	3.2500	3.2500	-8.451%	1	67	+187.692%
2025-09-26	3.5500	3.5500	3.5500	3.5500	-11.911%	20	66	+163.380%
2025-09-15	4.0300	4.0300	4.0300	4.0300	-9.438%	8	86	+132.010%
2025-09-12	4.4500	4.4500	4.4500	4.4500	+4.706%	1	78	+110.112%
2025-09-09	4.2500	4.2500	4.2500	4.2500	0.000%	1	77	+120.000%
2025-09-05	4.2500	4.2500	4.2500	4.2500	-1.163%	3	78	+120.000%
2025-08-26	4.1100	4.3000	4.1100	4.3000	+5.392%	7	76	+117.442%
2025-08-25	4.0800	4.0800	4.0800	4.0800	-29.043%	1	76	+129.167%
2025-08-20	5.5000	5.7500	5.5000	5.7500	+0.877%	2	75	+62.609%
2025-08-15	5.7000	5.7000	5.7000	5.7000	-9.524%	20	75	+64.035%
2025-08-12	6.3000	6.3000	6.3000	6.3000	-6.667%	1	55	+48.413%
2025-08-07	6.7500	6.7500	6.7500	6.7500	-2.174%	3	56	+38.519%
2025-08-06	6.9000	6.9000	6.9000	6.9000	-0.719%	8	56	+35.507%
2025-07-30	6.9500	6.9500	6.9500	6.9500	-19.186%	1	56	+34.532%
2025-07-18	8.6000	8.6000	8.6000	8.6000	-1.714%	1	55	+8.721%
2025-07-17	8.7500	8.7500	8.7500	8.7500	-12.060%	1	55	+6.857%
2025-07-14	9.8000	9.9500	9.8000	9.9500	+5.069%	21	56	-6.030%
2025-07-07	9.4700	9.4700	9.4700	9.4700	-6.700%	1	36	-1.267%
2025-06-30	10.1500	10.1500	10.1500	10.1500	+2.525%	7	36	-7.882%
2025-06-25	9.8500	9.9000	9.8500	9.9000	-11.211%	7	29	-5.556%
2025-06-11	10.9000	11.1500	10.9000	11.1500	-16.165%	5	29	-16.143%
2025-05-28	13.2000	13.3000	13.2000	13.3000	+4.069%	3	24	-29.699%
2025-05-27	13.7000	13.7000	12.5000	12.7800	0.000%	22	22	-26.839%

.dark-mode .m02g04{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m02g04{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20260918P90PDD Sep 18 2026 90.00 Put (PDD260918P00090000)option OPRA

PDD20260918P90
PDD Sep 18 2026 90.00 Put (PDD260918P00090000)
option OPRA