Dark

PDD20260918P95
PDD Sep 18 2026 95.00 Put (PDD260918P00095000)
option OPRA

Inactive

Sep 3, 2026

13.40+10.288%(+1.25)8,979

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	13.0300	13.4000	13.0300	13.4000	+10.288%	8,979	22	0.000%
2026-09-02	12.2000	12.2000	12.1500	12.1500	+14.085%	5	2,146	+10.288%
2026-08-31	10.8500	10.8500	10.6500	10.6500	-4.054%	7	3,497	+25.822%
2026-08-27	9.0000	11.1000	9.0000	11.1000	+38.750%	44	3,504	+20.721%
2026-08-25	8.0000	8.0000	8.0000	8.0000	-3.614%	2	3,503	+67.500%
2026-08-24	8.0100	8.3000	7.7000	8.3000	-0.599%	63	3,505	+61.446%
2026-08-21	8.0000	8.4300	7.8000	8.3500	+8.442%	59	3,545	+60.479%
2026-08-20	8.0000	8.7000	7.7000	7.7000	+0.391%	163	3,512	+74.026%
2026-08-19	8.4800	8.4800	7.6700	7.6700	-20.353%	14	3,654	+74.707%
2026-08-18	9.6000	9.6300	9.4500	9.6300	-4.653%	10	3,648	+39.148%
2026-08-17	10.1000	10.1000	10.1000	10.1000	-9.336%	15	3,640	+32.673%
2026-08-14	12.0000	12.0000	11.1400	11.1400	-3.130%	35	3,640	+20.287%
2026-08-13	9.0000	11.5000	9.0000	11.5000	+38.554%	78	3,629	+16.522%
2026-08-12	7.7000	8.5000	7.7000	8.3000	+18.571%	27	3,598	+61.446%
2026-08-11	6.6400	7.1000	6.6400	7.0000	+23.239%	29	3,614	+91.429%
2026-08-10	6.3500	6.3600	5.6800	5.6800	-9.841%	99	3,636	+135.915%
2026-08-07	7.1000	7.1000	6.2900	6.3000	-21.250%	100	3,639	+112.698%
2026-08-06	8.0000	8.0000	8.0000	8.0000	+9.890%	5	3,641	+67.500%
2026-08-05	6.9100	7.3500	6.6000	7.2800	-0.952%	107	3,636	+84.066%
2026-08-04	7.8000	7.8000	7.3000	7.3500	-6.010%	23	3,570	+82.313%
2026-08-03	8.0000	8.1000	7.8200	7.8200	-13.111%	51	3,549	+71.355%
2026-07-31	9.1500	9.1500	9.0000	9.0000	+2.273%	26	3,574	+48.889%
2026-07-29	9.1500	9.1500	8.8000	8.8000	-23.611%	22	3,560	+52.273%
2026-07-27	12.0300	12.0300	11.5000	11.5200	+6.568%	19	3,580	+16.319%
2026-07-16	10.7000	10.8100	10.7000	10.8100	-14.613%	3	3,580	+23.959%
2026-07-13	12.6600	12.6600	12.6600	12.6600	-0.784%	1	3,577	+5.845%
2026-07-08	12.7600	12.7600	12.7600	12.7600	-10.769%	1	3,578	+5.016%
2026-07-02	15.1000	15.1000	14.3000	14.3000	-4.348%	4	3,579	-6.294%
2026-07-01	14.9500	14.9500	14.9500	14.9500	-20.899%	10	3,579	-10.368%
2026-06-29	18.9000	18.9000	18.9000	18.9000	-12.702%	1	3,579	-29.101%
2026-06-25	21.4500	21.7000	21.4500	21.6500	+14.550%	16	3,580	-38.106%
2026-06-23	18.6000	19.6500	18.6000	18.9000	+9.438%	121	3,566	-29.101%
2026-06-22	17.2700	17.2700	17.2700	17.2700	+5.692%	1	3,478	-22.409%
2026-06-18	16.7000	17.1500	16.3400	16.3400	+5.556%	15	3,490	-17.993%
2026-06-17	15.0000	15.4800	15.0000	15.4800	+2.313%	9	3,490	-13.437%
2026-06-16	15.1300	15.1300	15.1300	15.1300	+6.175%	1	3,490	-11.434%
2026-06-15	14.2500	14.2500	14.2500	14.2500	-8.065%	5	3,490	-5.965%
2026-06-12	15.5500	15.5500	15.5000	15.5000	-4.025%	16	3,490	-13.548%
2026-06-11	17.0700	17.3000	15.8000	16.1500	+8.027%	282	3,490	-17.028%
2026-06-10	14.9500	14.9500	14.9500	14.9500	+0.067%	1	3,494	-10.368%
2026-06-09	14.8500	14.9400	14.8500	14.9400	+1.633%	10	3,494	-10.308%
2026-06-08	14.6300	14.7500	14.6300	14.7000	+17.600%	5	3,484	-8.844%
2026-06-05	12.5500	12.5500	12.1600	12.5000	+13.430%	7	3,485	+7.200%
2026-06-02	11.1900	11.1900	10.7500	11.0200	-3.333%	94	3,488	+21.597%
2026-06-01	13.8400	13.8400	11.4000	11.4000	-16.788%	5	3,478	+17.544%
2026-05-29	13.7000	13.7000	13.0900	13.7000	-8.849%	65	3,475	-2.190%
2026-05-28	14.7700	15.6400	14.6000	15.0300	+15.615%	19	3,414	-10.845%
2026-05-27	12.2000	13.2700	12.2000	13.0000	+74.497%	14	3,416	+3.077%
2026-05-26	8.0000	8.0000	7.1000	7.4500	-12.353%	114	3,404	+79.866%
2026-05-22	8.8500	8.8500	8.2000	8.5000	+12.583%	72	3,396	+57.647%
2026-05-21	7.7000	7.8500	7.5000	7.5500	+4.861%	73	3,339	+77.483%
2026-05-20	7.4000	7.4000	7.2000	7.2000	-2.041%	2	3,339	+86.111%
2026-05-19	7.9000	7.9000	7.3500	7.3500	-14.535%	12	3,284	+82.313%
2026-05-18	8.6000	8.6000	8.4000	8.6000	+4.878%	14	3,284	+55.814%
2026-05-15	9.3000	9.3000	8.2000	8.2000	-3.869%	64	3,284	+63.415%
2026-05-14	8.6000	8.6500	8.4000	8.5300	+18.472%	541	3,268	+57.093%
2026-05-13	7.7500	7.7500	7.1500	7.2000	-13.772%	19	2,758	+86.111%
2026-05-12	8.0000	8.5000	7.9700	8.3500	+17.606%	54	2,758	+60.479%
2026-05-11	7.1000	7.1000	7.1000	7.1000	-1.389%	7	2,758	+88.732%
2026-05-08	6.8000	7.2000	6.8000	7.2000	+15.200%	32	2,727	+86.111%
2026-05-07	6.3000	6.5000	6.2500	6.2500	-0.794%	11	2,699	+114.400%
2026-05-06	6.9500	6.9500	6.3000	6.3000	-18.182%	13	2,704	+112.698%
2026-05-05	7.4500	7.7500	7.3500	7.7000	+4.762%	20	2,697	+74.026%
2026-05-04	7.1500	7.6000	7.1500	7.3500	+9.701%	22	2,681	+82.313%
2026-05-01	7.2000	7.2000	6.7000	6.7000	-0.741%	6	2,672	+100.000%
2026-04-30	7.5000	7.5000	6.7500	6.7500	-10.359%	14	2,672	+98.519%
2026-04-29	7.8500	7.8500	7.5300	7.5300	-4.076%	23	2,684	+77.955%
2026-04-28	7.6500	7.8500	7.6000	7.8500	+7.534%	19	2,683	+70.701%
2026-04-27	7.4500	7.4500	7.3000	7.3000	-5.195%	101	2,683	+83.562%
2026-04-24	7.8500	7.8600	7.6000	7.7000	-1.911%	23	2,684	+74.026%
2026-04-23	7.6500	8.0000	7.6400	7.8500	+11.348%	34	2,665	+70.701%
2026-04-22	7.0000	7.0500	7.0000	7.0500	-5.369%	13	2,669	+90.071%
2026-04-21	6.6000	7.4500	6.6000	7.4500	+30.702%	124	2,583	+79.866%
2026-04-20	5.8500	5.8500	5.6500	5.7000	0.000%	44	2,583	+135.088%
2026-04-17	5.6000	5.8500	5.3500	5.7000	-8.065%	87	2,577	+135.088%
2026-04-16	6.0000	6.2500	5.8500	6.2000	-1.587%	13	2,577	+116.129%
2026-04-15	6.6200	6.6200	6.2500	6.3000	-1.563%	11	2,573	+112.698%
2026-04-14	6.4000	6.4000	6.4000	6.4000	-10.490%	100	2,572	+109.375%
2026-04-13	7.1500	7.1500	7.1500	7.1500	-2.055%	1	2,672	+87.413%
2026-04-10	6.4500	7.3000	6.4500	7.3000	-2.013%	17	2,671	+83.562%
2026-04-09	6.2500	7.4500	6.2500	7.4500	+22.131%	132	2,672	+79.866%
2026-04-08	6.0000	6.1500	5.8500	6.1000	-19.737%	143	2,629	+119.672%
2026-04-07	7.4200	7.6000	7.4200	7.6000	+8.571%	3	2,543	+76.316%
2026-04-06	6.9000	7.2000	6.9000	7.0000	+0.865%	17	2,541	+91.429%
2026-04-01	6.9400	6.9400	6.9400	6.9400	-2.937%	1	2,533	+93.084%
2026-03-31	8.0000	8.0000	7.0500	7.1500	-11.180%	94	2,533	+87.413%
2026-03-30	8.5000	8.5000	7.9000	8.0500	+3.205%	9	2,510	+66.460%
2026-03-27	7.7000	8.2500	7.7000	7.8000	-2.500%	310	2,508	+71.795%
2026-03-26	7.0700	8.0000	7.0700	8.0000	+14.286%	18	2,728	+67.500%
2026-03-25	8.2500	8.3000	6.2000	7.0000	-25.134%	579	2,732	+91.429%
2026-03-24	9.4000	9.4000	9.3500	9.3500	-8.243%	9	2,278	+43.316%
2026-03-23	10.0500	10.1900	9.7500	10.1900	-0.585%	142	2,269	+31.501%
2026-03-20	10.3500	10.3500	9.7500	10.2500	+3.015%	446	2,152	+30.732%
2026-03-19	9.5700	10.2500	9.5500	9.9500	+25.157%	9	1,942	+34.673%
2026-03-18	7.9500	7.9500	7.9500	7.9500	0.000%	15	1,938	+68.553%
2026-03-11	7.3000	7.9500	7.3000	7.9500	+8.904%	3	1,923	+68.553%
2026-03-10	7.3000	7.3000	7.3000	7.3000	-12.575%	1	1,922	+83.562%
2026-03-09	9.0000	9.0000	8.3500	8.3500	+1.829%	12	1,923	+60.479%
2026-03-06	8.2000	8.2000	8.2000	8.2000	-6.286%	12	1,920	+63.415%
2026-03-05	8.7500	8.7500	8.7500	8.7500	+5.422%	5	1,932	+53.143%
2026-03-04	8.2000	8.3500	8.2000	8.3000	-6.742%	27	1,932	+61.446%
2026-03-03	9.2400	9.2400	8.9000	8.9000	+11.950%	7	1,956	+50.562%
2026-03-02	7.9000	8.0900	7.9000	7.9500	+9.655%	505	1,955	+68.553%
2026-02-26	7.2500	7.2500	7.2500	7.2500	+4.317%	10	1,456	+84.828%
2026-02-25	6.9500	6.9500	6.9500	6.9500	-2.525%	1	1,446	+92.806%
2026-02-24	7.1300	7.1300	7.1300	7.1300	-3.649%	1	1,446	+87.938%
2026-02-23	7.4000	7.4000	7.4000	7.4000	-11.905%	2	1,445	+81.081%
2026-02-19	7.8000	8.4000	7.8000	8.4000	+6.464%	44	1,447	+59.524%
2026-02-18	7.8900	7.8900	7.8900	7.8900	-4.364%	10	1,435	+69.835%
2026-02-17	8.2500	8.2500	8.2500	8.2500	-5.498%	1	1,435	+62.424%
2026-02-13	9.1000	9.1000	8.7300	8.7300	-4.590%	13	1,434	+53.494%
2026-02-12	8.4000	9.2500	8.4000	9.1500	+22.819%	84	1,434	+46.448%
2026-02-09	7.4100	7.4500	7.4000	7.4500	-13.372%	450	1,442	+79.866%
2026-02-04	8.4000	8.6000	8.4000	8.6000	+1.535%	12	992	+55.814%
2026-02-02	8.4700	8.4700	8.4700	8.4700	-0.936%	60	990	+58.205%
2026-01-30	8.5500	8.5500	8.5500	8.5500	-1.270%	2	930	+56.725%
2026-01-29	8.3000	8.6600	8.3000	8.6600	+4.337%	3	930	+54.734%
2026-01-28	8.0000	8.3000	7.9500	8.3000	+19.424%	15	927	+61.446%
2026-01-21	6.8500	6.9600	6.8500	6.9500	-10.897%	4	923	+92.806%
2026-01-20	7.6000	7.8000	7.6000	7.8000	+2.767%	3	920	+71.795%
2026-01-16	7.4700	7.5900	7.4700	7.5900	+11.618%	2	917	+76.548%
2026-01-15	7.1500	7.1500	6.8000	6.8000	-2.158%	13	917	+97.059%
2026-01-14	7.0000	7.0000	6.8000	6.9500	+13.934%	27	915	+92.806%
2026-01-13	5.7500	6.1200	5.7000	6.1000	+24.490%	138	915	+119.672%
2026-01-12	4.8600	4.9000	4.8600	4.9000	+7.692%	6	855	+173.469%
2026-01-09	4.5500	4.5500	4.5500	4.5500	+9.639%	20	856	+194.505%
2026-01-06	4.8500	4.8500	4.1500	4.1500	-15.306%	101	856	+222.892%
2026-01-02	4.9000	4.9000	4.9000	4.9000	-8.411%	2	857	+173.469%
2025-12-29	5.3500	5.3500	5.3500	5.3500	-9.322%	1	859	+150.467%
2025-12-22	5.9000	5.9000	5.9000	5.9000	-24.359%	1	860	+127.119%
2025-12-17	7.3800	7.8000	7.3800	7.8000	+21.875%	6	860	+71.795%
2025-12-16	6.2000	6.4000	6.2000	6.4000	+6.667%	4	854	+109.375%
2025-12-15	5.8000	6.0000	5.8000	6.0000	-2.439%	422	851	+123.333%
2025-12-11	6.0000	6.1500	6.0000	6.1500	+15.819%	278	620	+117.886%
2025-12-10	5.3100	5.3100	5.3100	5.3100	+12.979%	1	363	+152.354%
2025-12-09	4.7000	4.7000	4.7000	4.7000	-1.468%	100	362	+185.106%
2025-12-03	4.7700	4.7700	4.7700	4.7700	-14.821%	20	306	+180.922%
2025-11-25	5.6500	5.6500	5.6000	5.6000	-15.152%	2	296	+139.286%
2025-11-20	5.3000	6.6000	5.1000	6.6000	+17.021%	75	297	+103.030%
2025-11-19	5.7200	5.7200	5.6400	5.6400	+12.800%	2	276	+137.589%
2025-11-18	4.4500	5.0000	4.4500	5.0000	+31.926%	5	276	+168.000%
2025-11-14	3.6500	3.7900	3.6500	3.7900	+20.317%	5	276	+253.562%
2025-11-10	3.1500	3.1500	3.1500	3.1500	-8.696%	1	276	+325.397%
2025-10-29	3.3500	3.6000	3.3500	3.4500	-12.658%	15	276	+288.406%
2025-10-23	3.9500	3.9500	3.9500	3.9500	-10.227%	1	279	+239.241%
2025-10-22	4.4000	4.4000	4.4000	4.4000	-19.266%	2	280	+204.545%
2025-10-10	4.0000	5.4500	4.0000	5.4500	+31.325%	193	281	+145.872%
2025-10-09	4.1500	4.1500	4.1500	4.1500	+6.410%	1	152	+222.892%
2025-10-08	3.8000	3.9000	3.8000	3.9000	+1.828%	8	152	+243.590%
2025-10-03	3.8300	3.8300	3.8300	3.8300	+0.789%	6	157	+249.869%
2025-10-02	3.8000	3.8600	3.8000	3.8000	-14.607%	5	152	+252.632%
2025-09-29	4.3500	4.4500	4.3000	4.4500	-1.111%	30	156	+201.124%
2025-09-24	4.5000	4.5000	4.5000	4.5000	-5.263%	9	134	+197.778%
2025-09-22	4.7500	4.7500	4.7500	4.7500	-7.767%	1	125	+182.105%
2025-09-15	5.1500	5.1500	5.1500	5.1500	-3.738%	20	126	+160.194%
2025-09-11	5.4000	5.4000	5.3500	5.3500	-2.194%	15	106	+150.467%
2025-09-09	5.4700	5.4700	5.4700	5.4700	+0.367%	1	118	+144.973%
2025-09-08	5.4500	5.4500	5.4500	5.4500	-3.540%	20	119	+145.872%
2025-09-05	5.6500	5.6500	5.6500	5.6500	-2.586%	23	99	+137.168%
2025-08-26	5.3500	5.8000	5.3500	5.8000	+8.411%	38	83	+131.034%
2025-08-25	5.3500	5.3500	5.3500	5.3500	-27.012%	20	46	+150.467%
2025-08-20	7.3300	7.3300	7.3300	7.3300	+1.947%	1	26	+82.810%
2025-08-19	7.1900	7.1900	7.1900	7.1900	-18.481%	1	26	+86.370%
2025-08-11	8.4500	8.8200	8.4500	8.8200	-11.800%	9	26	+51.927%
2025-08-01	10.0000	10.0000	10.0000	10.0000	+2.041%	1	23	+34.000%
2025-07-22	9.8000	9.8000	9.8000	9.8000	+1.554%	1	23	+36.735%
2025-07-21	9.7000	9.7000	9.6500	9.6500	-6.311%	8	23	+38.860%
2025-07-18	10.3500	10.4500	10.2500	10.3000	-2.830%	4	16	+30.097%
2025-07-17	10.7500	10.7500	10.4000	10.6000	-11.667%	9	12	+26.415%
2025-07-02	12.0000	12.0000	12.0000	12.0000	-18.919%	2	3	+11.667%
2025-06-05	14.8000	14.8000	14.8000	14.8000	0.000%	1	1	-9.459%

.dark-mode .KPBddr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KPBddr{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20260918P95PDD Sep 18 2026 95.00 Put (PDD260918P00095000)option OPRA

PDD20260918P95
PDD Sep 18 2026 95.00 Put (PDD260918P00095000)
option OPRA