Dark

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

EOD

Sep 10, 2026

12.00+4.895%(+0.56)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	12.0300	12.2400	12.0000	12.0000	+4.895%	23	3,428	0.000%
2026-09-09	10.6100	11.4400	10.6100	11.4400	+12.157%	131	15,523	+4.895%
2026-09-08	7.5000	10.5700	7.5000	10.2000	+34.565%	571	16,869	+17.647%
2026-09-04	8.2300	8.2300	7.5800	7.5800	-8.675%	33	17,324	+58.311%
2026-09-03	8.1000	8.3000	8.1000	8.3000	+8.214%	60	17,324	+44.578%
2026-09-02	7.2500	7.6700	7.1000	7.6700	+8.794%	124	17,302	+56.454%
2026-09-01	7.3000	7.5000	6.8500	7.0500	+11.905%	108	17,231	+70.213%
2026-08-31	6.2000	6.5000	6.2000	6.3000	+36.957%	615	17,236	+90.476%
2026-08-28	5.1300	5.1300	4.6000	4.6000	-28.237%	31	17,237	+160.870%
2026-08-27	5.2500	6.5500	5.2500	6.4100	+28.457%	302	17,267	+87.207%
2026-08-26	4.5000	5.0000	4.5000	4.9900	+16.047%	39	17,005	+140.481%
2026-08-25	5.1500	5.1500	4.3000	4.3000	-10.230%	3	16,994	+179.070%
2026-08-24	2.8300	5.1500	2.6700	4.7900	-3.232%	248	16,994	+150.522%
2026-08-21	4.3200	5.1500	4.3200	4.9500	+7.609%	300	16,921	+142.424%
2026-08-20	4.7000	5.1500	4.4500	4.6000	+5.747%	51	16,935	+160.870%
2026-08-19	4.9000	4.9000	4.2500	4.3500	-27.500%	154	16,938	+175.862%
2026-08-18	5.8000	6.0000	5.8000	6.0000	-4.153%	25	16,878	+100.000%
2026-08-17	6.1000	6.8000	6.0900	6.2600	-13.296%	56	16,880	+91.693%
2026-08-14	7.7000	7.8000	7.2200	7.2200	-3.733%	167	16,863	+66.205%
2026-08-13	5.0300	7.5000	5.0300	7.5000	+50.000%	394	16,881	+60.000%
2026-08-12	4.3500	5.2000	4.3500	5.0000	+23.457%	1,265	16,967	+140.000%
2026-08-11	3.6500	4.2500	3.6500	4.0500	+28.571%	2,148	15,820	+196.296%
2026-08-10	3.6000	3.7000	3.1000	3.1500	-14.865%	1,743	14,281	+280.952%
2026-08-07	4.1500	4.1700	3.6300	3.7000	-12.941%	532	13,237	+224.324%
2026-08-06	4.5800	4.8500	4.1500	4.2500	-2.299%	1,243	12,817	+182.353%
2026-08-05	4.3000	4.4500	4.0200	4.3500	-5.435%	512	11,888	+175.862%
2026-08-04	4.8000	4.8000	4.5000	4.6000	-8.911%	343	11,695	+160.870%
2026-08-03	4.9700	5.1500	4.8500	5.0500	-15.833%	2,164	11,500	+137.624%
2026-07-31	6.3000	6.3000	5.9000	6.0000	-9.774%	32	10,069	+100.000%
2026-07-30	7.4100	7.4100	6.6500	6.6500	+13.675%	29	10,061	+80.451%
2026-07-29	6.8400	6.8400	5.7000	5.8500	-23.026%	85	10,069	+105.128%
2026-07-28	7.6000	7.9000	7.3500	7.6000	-9.308%	73	10,054	+57.895%
2026-07-27	8.9300	8.9300	7.9000	8.3800	-12.526%	196	10,001	+43.198%
2026-07-24	9.5000	9.5800	9.4800	9.5800	-4.200%	17	9,859	+25.261%
2026-07-23	9.9900	10.0000	9.9900	10.0000	+7.527%	10	9,863	+20.000%
2026-07-22	9.0000	9.5000	9.0000	9.3000	+11.377%	25	9,858	+29.032%
2026-07-21	7.8000	8.5000	7.8000	8.3500	+7.051%	29	9,840	+43.713%
2026-07-20	8.3000	8.3000	7.8000	7.8000	-16.933%	188	9,861	+53.846%
2026-07-17	9.4200	9.4500	9.3900	9.3900	+21.948%	4	9,727	+27.796%
2026-07-16	7.5000	7.7000	7.4000	7.7000	-6.667%	61	9,730	+55.844%
2026-07-15	7.9700	8.2500	7.8000	8.2500	-11.765%	34	9,691	+45.455%
2026-07-14	9.2000	9.3500	9.2000	9.3500	+4.469%	13	9,681	+28.342%
2026-07-13	9.0500	9.0500	8.9000	8.9500	+1.705%	28	9,674	+34.078%
2026-07-10	8.1500	8.8000	8.1500	8.8000	+2.207%	15	9,674	+36.364%
2026-07-09	9.3500	9.3500	8.6100	8.6100	-9.368%	28	9,667	+39.373%
2026-07-08	9.5000	9.6000	9.3000	9.5000	-12.037%	23	9,678	+26.316%
2026-07-07	10.5500	10.9000	10.5000	10.8000	+6.404%	63	9,664	+11.111%
2026-07-06	10.4500	10.4500	10.1500	10.1500	-6.019%	8	9,651	+18.227%
2026-07-02	10.7000	10.8000	10.7000	10.8000	0.000%	6	9,651	+11.111%
2026-07-01	14.5000	14.5000	10.8000	10.8000	-25.517%	54	9,651	+11.111%
2026-06-30	14.6000	14.6000	14.5000	14.5000	-4.918%	14	9,685	-17.241%
2026-06-29	14.3000	15.2500	14.3000	15.2500	0.000%	11	9,695	-21.311%
2026-06-26	17.8000	17.8000	15.1300	15.2500	-7.855%	32	9,696	-21.311%
2026-06-25	15.7500	16.6700	15.7500	16.5500	+10.333%	44	9,679	-27.492%
2026-06-24	15.2000	15.2000	14.7600	15.0000	+3.448%	21	9,687	-20.000%
2026-06-23	14.5100	14.5100	14.4500	14.5000	+10.182%	154	9,679	-17.241%
2026-06-22	13.0900	13.4500	12.9600	13.1600	+2.095%	112	9,633	-8.815%
2026-06-18	12.7500	13.1200	12.7500	12.8900	+8.228%	16	9,620	-6.905%
2026-06-17	11.3500	12.0000	11.3500	11.9100	+3.565%	22	9,620	+0.756%
2026-06-16	11.4000	11.5000	11.4000	11.5000	+16.162%	14	9,620	+4.348%
2026-06-15	11.3400	11.3400	9.9000	9.9000	-16.456%	28	9,607	+21.212%
2026-06-11	12.5000	13.4000	11.8500	11.8500	+1.717%	65	9,607	+1.266%
2026-06-10	11.2800	11.8000	11.2800	11.6500	0.000%	16	9,578	+3.004%
2026-06-09	11.1100	11.6500	11.0200	11.6500	+6.881%	34	9,580	+3.004%
2026-06-08	10.0000	11.1700	10.0000	10.9000	+17.711%	647	9,553	+10.092%
2026-06-05	9.0000	9.2600	9.0000	9.2600	+1.758%	21	9,521	+29.590%
2026-06-04	9.1900	9.1900	8.8000	9.1000	-5.208%	117	9,520	+31.868%
2026-06-03	8.8500	9.6000	8.8000	9.6000	+21.519%	44	9,532	+25.000%
2026-06-02	7.6500	7.9500	7.6500	7.9000	-5.615%	108	9,559	+51.899%
2026-06-01	10.0000	10.0000	8.2900	8.3700	-18.738%	44	9,456	+43.369%
2026-05-29	10.8000	10.8000	10.1500	10.3000	-11.966%	102	9,453	+16.505%
2026-05-28	10.9600	11.7500	10.9300	11.7000	+36.047%	334	9,451	+2.564%
2026-05-27	7.9500	10.3000	7.9500	8.6000	+68.627%	97	9,442	+39.535%
2026-05-26	6.1700	6.1700	5.0500	5.1000	-15.000%	1,688	9,384	+135.294%
2026-05-22	6.5000	6.5000	5.9000	6.0000	+23.711%	68	8,854	+100.000%
2026-05-21	5.2500	5.5000	4.8500	4.8500	-4.528%	31	8,826	+147.423%
2026-05-20	5.1500	5.1500	5.0800	5.0800	-2.868%	20	8,826	+136.220%
2026-05-19	5.5000	5.5000	5.2300	5.2300	-14.959%	15	8,789	+129.446%
2026-05-18	6.1500	6.2000	5.8900	6.1500	+1.653%	50	8,789	+95.122%
2026-05-15	6.5000	6.6700	6.0500	6.0500	-2.576%	53	8,789	+98.347%
2026-05-14	6.3000	6.3000	6.0500	6.2100	+19.423%	105	8,774	+93.237%
2026-05-13	5.2000	5.2000	5.0500	5.2000	-14.754%	27	8,731	+130.769%
2026-05-12	5.4000	6.2000	5.4000	6.1000	+18.447%	108	8,731	+96.721%
2026-05-11	5.0500	5.3000	5.0000	5.1500	-1.905%	40	8,731	+133.010%
2026-05-08	4.6500	5.2500	4.6500	5.2500	+16.667%	87	8,705	+128.571%
2026-05-07	4.5000	4.6500	4.4500	4.5000	+1.124%	38	8,680	+166.667%
2026-05-06	4.8000	4.8000	4.4500	4.4500	-15.560%	66	8,706	+169.663%
2026-05-05	5.2700	5.2700	5.2700	5.2700	-0.566%	300	8,752	+127.704%
2026-05-04	5.4500	5.4500	4.8500	5.3000	+9.278%	42	8,703	+126.415%
2026-05-01	5.0000	5.2000	4.8300	4.8500	0.000%	16	8,690	+147.423%
2026-04-30	5.2000	5.2000	4.8500	4.8500	-11.818%	28	8,690	+147.423%
2026-04-29	5.5600	5.6000	5.5000	5.5000	-4.348%	139	8,694	+118.182%
2026-04-28	5.5500	5.7500	5.5500	5.7500	+4.545%	40	8,660	+108.696%
2026-04-27	5.5500	5.5800	5.3500	5.5000	-1.786%	49	8,671	+118.182%
2026-04-24	5.7500	5.7500	5.6000	5.6000	-3.448%	27	8,658	+114.286%
2026-04-23	5.5000	5.9500	5.4900	5.8000	+11.324%	67	8,636	+106.897%
2026-04-22	5.1500	5.2100	5.1000	5.2100	-4.404%	17	8,626	+130.326%
2026-04-21	4.4000	5.5000	4.4000	5.4500	+32.927%	74	8,635	+120.183%
2026-04-20	4.4000	4.4000	4.1000	4.1000	-1.205%	26	8,635	+192.683%
2026-04-17	4.0000	4.2500	4.0000	4.1500	-9.783%	119	8,654	+189.157%
2026-04-16	4.5000	4.6000	4.3000	4.6000	-3.766%	41	8,699	+160.870%
2026-04-15	4.7800	4.7800	4.7800	4.7800	-0.417%	1	8,705	+151.046%
2026-04-14	4.7500	4.8000	4.7500	4.8000	-10.112%	22	8,705	+150.000%
2026-04-13	5.4100	5.4100	5.3400	5.3400	-2.018%	38	8,705	+124.719%
2026-04-10	4.8000	5.4500	4.8000	5.4500	+2.830%	692	8,091	+120.183%
2026-04-09	4.9300	5.6200	4.9300	5.3000	+16.484%	297	8,631	+126.415%
2026-04-08	4.4000	4.6000	4.3800	4.5500	-18.750%	21	8,398	+163.736%
2026-04-07	5.4500	5.6000	5.4500	5.6000	+3.704%	8	8,385	+114.286%
2026-04-06	5.2200	5.5200	5.2200	5.4000	-3.915%	61	8,382	+122.222%
2026-04-02	5.6500	5.6500	5.6200	5.6200	+9.126%	33	8,382	+113.523%
2026-04-01	5.1200	5.1900	5.1200	5.1500	-5.505%	4	8,382	+133.010%
2026-03-31	6.2100	6.2100	5.4500	5.4500	-14.844%	24	8,381	+120.183%
2026-03-30	6.5000	6.7000	6.1500	6.4000	+8.475%	23	8,361	+87.500%
2026-03-27	6.0000	6.0000	5.9000	5.9000	-1.667%	3	8,340	+103.390%
2026-03-26	5.2000	6.2900	5.2000	6.0000	+25.000%	1,841	8,342	+100.000%
2026-03-25	6.1500	6.5100	4.7500	4.8000	-34.694%	76	7,345	+150.000%
2026-03-24	7.5500	7.6700	7.2000	7.3500	-6.962%	254	7,301	+63.265%
2026-03-23	7.6000	7.9000	7.5900	7.9000	+3.947%	114	7,148	+51.899%
2026-03-20	7.8800	8.0500	7.6000	7.6000	-5.590%	30	7,119	+57.895%
2026-03-19	7.0000	8.0500	7.0000	8.0500	+27.778%	43	7,117	+49.068%
2026-03-18	6.3000	6.3000	6.3000	6.3000	+13.514%	1	7,082	+90.476%
2026-03-17	5.5000	5.5500	5.5000	5.5500	-3.478%	439	7,081	+116.216%
2026-03-16	5.7000	5.8500	5.7000	5.7500	-8.730%	600	6,911	+108.696%
2026-03-13	6.2000	6.3000	6.2000	6.3000	-3.077%	102	6,418	+90.476%
2026-03-12	6.2500	6.5000	6.2500	6.5000	+4.839%	4	6,316	+84.615%
2026-03-11	6.2000	6.2000	6.2000	6.2000	-4.615%	12	6,313	+93.548%
2026-03-09	6.6500	6.6500	6.5000	6.5000	-1.515%	11	6,308	+84.615%
2026-03-06	6.6000	6.6000	6.6000	6.6000	-3.509%	5	6,300	+81.818%
2026-03-05	6.8400	6.8400	6.8400	6.8400	+5.231%	1	6,300	+75.439%
2026-03-04	6.4500	6.5000	6.4500	6.5000	-7.143%	3	6,299	+84.615%
2026-03-03	6.8500	7.2500	6.8500	7.0000	+14.754%	122	6,296	+71.429%
2026-03-02	6.3000	6.3000	6.1000	6.1000	+10.708%	4	6,343	+96.721%
2026-02-26	5.5100	5.5100	5.5100	5.5100	+0.182%	2	6,339	+117.786%
2026-02-24	5.7000	5.7000	5.5000	5.5000	+2.804%	15	6,338	+118.182%
2026-02-23	5.2000	5.3500	5.1900	5.3500	-18.196%	51	6,357	+124.299%
2026-02-19	6.3000	6.5400	6.2000	6.5400	+2.188%	25	6,341	+83.486%
2026-02-17	6.4000	6.4000	6.4000	6.4000	-12.329%	1	6,331	+87.500%
2026-02-13	7.3000	7.3000	7.3000	7.3000	+2.817%	4	6,327	+64.384%
2026-02-12	7.3700	7.3700	7.1000	7.1000	+24.561%	20	6,327	+69.014%
2026-02-11	5.7000	5.7000	5.7000	5.7000	-0.697%	2	6,307	+110.526%
2026-02-10	5.7400	5.7400	5.7400	5.7400	-0.174%	7	6,307	+109.059%
2026-02-09	5.4000	5.8000	5.4000	5.7500	-12.879%	4,010	6,300	+108.696%
2026-02-05	6.5000	6.6000	6.5000	6.6000	+1.538%	3	2,314	+81.818%
2026-02-04	6.5000	6.5000	6.5000	6.5000	+3.503%	3	2,317	+84.615%
2026-02-03	6.2800	6.2800	6.2800	6.2800	-10.286%	5	2,316	+91.083%
2026-01-30	6.7400	7.0000	6.7400	7.0000	+2.941%	2	2,321	+71.429%
2026-01-29	6.7000	6.8000	6.7000	6.8000	+1.493%	117	2,321	+76.471%
2026-01-28	6.0000	6.7000	6.0000	6.7000	+18.584%	34	2,284	+79.104%
2026-01-26	5.6500	5.6500	5.6500	5.6500	-2.586%	1	2,301	+112.389%
2026-01-23	5.8000	5.8000	5.8000	5.8000	0.000%	1	2,300	+106.897%
2026-01-22	5.5500	5.8000	5.5500	5.8000	-4.132%	10	2,299	+106.897%
2026-01-21	5.6000	6.0500	5.5000	6.0500	+2.542%	83	2,294	+98.347%
2026-01-20	6.0700	6.1500	5.9000	5.9000	+3.327%	26	2,216	+103.390%
2026-01-16	5.6000	5.7500	5.6000	5.7100	+8.762%	703	1,504	+110.158%
2026-01-15	5.4300	5.4300	5.2500	5.2500	-1.869%	2	1,504	+128.571%
2026-01-14	5.2000	5.4300	5.0000	5.3500	+17.582%	214	1,502	+124.299%
2026-01-13	4.2100	4.8900	4.2100	4.5500	+16.071%	100	1,419	+163.736%
2026-01-12	3.6900	3.9200	3.6900	3.9200	+14.620%	2	1,327	+206.122%
2026-01-07	3.4200	3.4200	3.4200	3.4200	-7.317%	5	1,327	+250.877%
2025-12-26	3.6900	3.6900	3.6900	3.6900	-6.582%	1	1,332	+225.203%
2025-12-24	3.9500	3.9500	3.9500	3.9500	-8.140%	4	1,331	+203.797%
2025-12-23	4.3000	4.3000	4.3000	4.3000	+1.176%	1,200	1,331	+179.070%
2025-12-22	4.5000	4.5000	4.2500	4.2500	-9.574%	5	131	+182.353%
2025-12-19	4.7000	4.7000	4.7000	4.7000	-14.545%	5	134	+155.319%
2025-12-18	5.5000	5.5000	5.5000	5.5000	-8.333%	5	131	+118.182%
2025-12-17	5.9000	6.0200	5.9000	6.0000	+22.699%	6	134	+100.000%
2025-12-16	4.7500	4.8900	4.7500	4.8900	+27.013%	2	128	+145.399%
2025-12-08	3.8500	3.8500	3.8500	3.8500	+0.522%	60	127	+211.688%
2025-12-01	3.8300	3.8300	3.8300	3.8300	-4.250%	5	186	+213.316%
2025-11-28	4.0000	4.0000	4.0000	4.0000	-10.112%	10	181	+200.000%
2025-11-25	4.5000	4.5000	4.4500	4.4500	-12.745%	16	171	+169.663%
2025-11-21	4.8000	5.1000	4.8000	5.1000	+2.000%	27	155	+135.294%
2025-11-20	5.0000	5.0000	5.0000	5.0000	+25.000%	1	130	+140.000%
2025-11-18	3.3000	4.0000	3.3000	4.0000	+35.593%	62	129	+200.000%
2025-10-27	2.9500	2.9500	2.9500	2.9500	-24.359%	1	68	+306.780%
2025-10-16	3.9000	3.9000	3.9000	3.9000	+2.362%	1	68	+207.692%
2025-10-15	3.8100	3.8100	3.8100	3.8100	-18.936%	1	67	+214.961%
2025-10-10	4.7000	4.7000	4.7000	4.7000	+59.322%	1	66	+155.319%
2025-10-08	2.9500	2.9500	2.9500	2.9500	0.000%	1	67	+306.780%
2025-10-06	2.9500	2.9500	2.9500	2.9500	-6.349%	1	66	+306.780%
2025-10-01	3.1500	3.1500	3.1500	3.1500	-3.077%	1	67	+280.952%
2025-09-30	3.2500	3.2500	3.2500	3.2500	-8.451%	1	67	+269.231%
2025-09-26	3.5500	3.5500	3.5500	3.5500	-11.911%	20	66	+238.028%
2025-09-15	4.0300	4.0300	4.0300	4.0300	-9.438%	8	86	+197.767%
2025-09-12	4.4500	4.4500	4.4500	4.4500	+4.706%	1	78	+169.663%
2025-09-09	4.2500	4.2500	4.2500	4.2500	0.000%	1	77	+182.353%
2025-09-05	4.2500	4.2500	4.2500	4.2500	-1.163%	3	78	+182.353%
2025-08-26	4.1100	4.3000	4.1100	4.3000	+5.392%	7	76	+179.070%
2025-08-25	4.0800	4.0800	4.0800	4.0800	-29.043%	1	76	+194.118%
2025-08-20	5.5000	5.7500	5.5000	5.7500	+0.877%	2	75	+108.696%
2025-08-15	5.7000	5.7000	5.7000	5.7000	-9.524%	20	75	+110.526%
2025-08-12	6.3000	6.3000	6.3000	6.3000	-6.667%	1	55	+90.476%
2025-08-07	6.7500	6.7500	6.7500	6.7500	-2.174%	3	56	+77.778%
2025-08-06	6.9000	6.9000	6.9000	6.9000	-0.719%	8	56	+73.913%
2025-07-30	6.9500	6.9500	6.9500	6.9500	-19.186%	1	56	+72.662%
2025-07-18	8.6000	8.6000	8.6000	8.6000	-1.714%	1	55	+39.535%
2025-07-17	8.7500	8.7500	8.7500	8.7500	-12.060%	1	55	+37.143%
2025-07-14	9.8000	9.9500	9.8000	9.9500	+5.069%	21	56	+20.603%
2025-07-07	9.4700	9.4700	9.4700	9.4700	-6.700%	1	36	+26.716%
2025-06-30	10.1500	10.1500	10.1500	10.1500	+2.525%	7	36	+18.227%
2025-06-25	9.8500	9.9000	9.8500	9.9000	-11.211%	7	29	+21.212%
2025-06-11	10.9000	11.1500	10.9000	11.1500	-16.165%	5	29	+7.623%
2025-05-28	13.2000	13.3000	13.2000	13.3000	+4.069%	3	24	-9.774%
2025-05-27	13.7000	13.7000	12.5000	12.7800	0.000%	22	22	-6.103%

.dark-mode .JYSD8q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JYSD8q{ 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