Dark

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

EOD

Jul 13, 2026

12.66-0.784%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	12.6600	12.6600	12.6600	12.6600	-0.784%	1	3,577	0.000%
2026-07-08	12.7600	12.7600	12.7600	12.7600	-10.769%	1	3,578	-0.784%
2026-07-02	15.1000	15.1000	14.3000	14.3000	-4.348%	4	3,579	-11.469%
2026-07-01	14.9500	14.9500	14.9500	14.9500	-20.899%	10	3,579	-15.318%
2026-06-29	18.9000	18.9000	18.9000	18.9000	-12.702%	1	3,579	-33.016%
2026-06-25	21.4500	21.7000	21.4500	21.6500	+14.550%	16	3,580	-41.524%
2026-06-23	18.6000	19.6500	18.6000	18.9000	+9.438%	121	3,566	-33.016%
2026-06-22	17.2700	17.2700	17.2700	17.2700	+5.692%	1	3,478	-26.694%
2026-06-18	16.7000	17.1500	16.3400	16.3400	+5.556%	15	3,490	-22.521%
2026-06-17	15.0000	15.4800	15.0000	15.4800	+2.313%	9	3,490	-18.217%
2026-06-16	15.1300	15.1300	15.1300	15.1300	+6.175%	1	3,490	-16.325%
2026-06-15	14.2500	14.2500	14.2500	14.2500	-8.065%	5	3,490	-11.158%
2026-06-12	15.5500	15.5500	15.5000	15.5000	-4.025%	16	3,490	-18.323%
2026-06-11	17.0700	17.3000	15.8000	16.1500	+8.027%	282	3,490	-21.610%
2026-06-10	14.9500	14.9500	14.9500	14.9500	+0.067%	1	3,494	-15.318%
2026-06-09	14.8500	14.9400	14.8500	14.9400	+1.633%	10	3,494	-15.261%
2026-06-08	14.6300	14.7500	14.6300	14.7000	+17.600%	5	3,484	-13.878%
2026-06-05	12.5500	12.5500	12.1600	12.5000	+13.430%	7	3,485	+1.280%
2026-06-02	11.1900	11.1900	10.7500	11.0200	-3.333%	94	3,488	+14.882%
2026-06-01	13.8400	13.8400	11.4000	11.4000	-16.788%	5	3,478	+11.053%
2026-05-29	13.7000	13.7000	13.0900	13.7000	-8.849%	65	3,475	-7.591%
2026-05-28	14.7700	15.6400	14.6000	15.0300	+15.615%	19	3,414	-15.768%
2026-05-27	12.2000	13.2700	12.2000	13.0000	+74.497%	14	3,416	-2.615%
2026-05-26	8.0000	8.0000	7.1000	7.4500	-12.353%	114	3,404	+69.933%
2026-05-22	8.8500	8.8500	8.2000	8.5000	+12.583%	72	3,396	+48.941%
2026-05-21	7.7000	7.8500	7.5000	7.5500	+4.861%	73	3,339	+67.682%
2026-05-20	7.4000	7.4000	7.2000	7.2000	-2.041%	2	3,339	+75.833%
2026-05-19	7.9000	7.9000	7.3500	7.3500	-14.535%	12	3,284	+72.245%
2026-05-18	8.6000	8.6000	8.4000	8.6000	+4.878%	14	3,284	+47.209%
2026-05-15	9.3000	9.3000	8.2000	8.2000	-3.869%	64	3,284	+54.390%
2026-05-14	8.6000	8.6500	8.4000	8.5300	+18.472%	541	3,268	+48.417%
2026-05-13	7.7500	7.7500	7.1500	7.2000	-13.772%	19	2,758	+75.833%
2026-05-12	8.0000	8.5000	7.9700	8.3500	+17.606%	54	2,758	+51.617%
2026-05-11	7.1000	7.1000	7.1000	7.1000	-1.389%	7	2,758	+78.310%
2026-05-08	6.8000	7.2000	6.8000	7.2000	+15.200%	32	2,727	+75.833%
2026-05-07	6.3000	6.5000	6.2500	6.2500	-0.794%	11	2,699	+102.560%
2026-05-06	6.9500	6.9500	6.3000	6.3000	-18.182%	13	2,704	+100.952%
2026-05-05	7.4500	7.7500	7.3500	7.7000	+4.762%	20	2,697	+64.416%
2026-05-04	7.1500	7.6000	7.1500	7.3500	+9.701%	22	2,681	+72.245%
2026-05-01	7.2000	7.2000	6.7000	6.7000	-0.741%	6	2,672	+88.955%
2026-04-30	7.5000	7.5000	6.7500	6.7500	-10.359%	14	2,672	+87.556%
2026-04-29	7.8500	7.8500	7.5300	7.5300	-4.076%	23	2,684	+68.127%
2026-04-28	7.6500	7.8500	7.6000	7.8500	+7.534%	19	2,683	+61.274%
2026-04-27	7.4500	7.4500	7.3000	7.3000	-5.195%	101	2,683	+73.425%
2026-04-24	7.8500	7.8600	7.6000	7.7000	-1.911%	23	2,684	+64.416%
2026-04-23	7.6500	8.0000	7.6400	7.8500	+11.348%	34	2,665	+61.274%
2026-04-22	7.0000	7.0500	7.0000	7.0500	-5.369%	13	2,669	+79.574%
2026-04-21	6.6000	7.4500	6.6000	7.4500	+30.702%	124	2,583	+69.933%
2026-04-20	5.8500	5.8500	5.6500	5.7000	0.000%	44	2,583	+122.105%
2026-04-17	5.6000	5.8500	5.3500	5.7000	-8.065%	87	2,577	+122.105%
2026-04-16	6.0000	6.2500	5.8500	6.2000	-1.587%	13	2,577	+104.194%
2026-04-15	6.6200	6.6200	6.2500	6.3000	-1.563%	11	2,573	+100.952%
2026-04-14	6.4000	6.4000	6.4000	6.4000	-10.490%	100	2,572	+97.813%
2026-04-13	7.1500	7.1500	7.1500	7.1500	-2.055%	1	2,672	+77.063%
2026-04-10	6.4500	7.3000	6.4500	7.3000	-2.013%	17	2,671	+73.425%
2026-04-09	6.2500	7.4500	6.2500	7.4500	+22.131%	132	2,672	+69.933%
2026-04-08	6.0000	6.1500	5.8500	6.1000	-19.737%	143	2,629	+107.541%
2026-04-07	7.4200	7.6000	7.4200	7.6000	+8.571%	3	2,543	+66.579%
2026-04-06	6.9000	7.2000	6.9000	7.0000	+0.865%	17	2,541	+80.857%
2026-04-01	6.9400	6.9400	6.9400	6.9400	-2.937%	1	2,533	+82.421%
2026-03-31	8.0000	8.0000	7.0500	7.1500	-11.180%	94	2,533	+77.063%
2026-03-30	8.5000	8.5000	7.9000	8.0500	+3.205%	9	2,510	+57.267%
2026-03-27	7.7000	8.2500	7.7000	7.8000	-2.500%	310	2,508	+62.308%
2026-03-26	7.0700	8.0000	7.0700	8.0000	+14.286%	18	2,728	+58.250%
2026-03-25	8.2500	8.3000	6.2000	7.0000	-25.134%	579	2,732	+80.857%
2026-03-24	9.4000	9.4000	9.3500	9.3500	-8.243%	9	2,278	+35.401%
2026-03-23	10.0500	10.1900	9.7500	10.1900	-0.585%	142	2,269	+24.239%
2026-03-20	10.3500	10.3500	9.7500	10.2500	+3.015%	446	2,152	+23.512%
2026-03-19	9.5700	10.2500	9.5500	9.9500	+25.157%	9	1,942	+27.236%
2026-03-18	7.9500	7.9500	7.9500	7.9500	0.000%	15	1,938	+59.245%
2026-03-11	7.3000	7.9500	7.3000	7.9500	+8.904%	3	1,923	+59.245%
2026-03-10	7.3000	7.3000	7.3000	7.3000	-12.575%	1	1,922	+73.425%
2026-03-09	9.0000	9.0000	8.3500	8.3500	+1.829%	12	1,923	+51.617%
2026-03-06	8.2000	8.2000	8.2000	8.2000	-6.286%	12	1,920	+54.390%
2026-03-05	8.7500	8.7500	8.7500	8.7500	+5.422%	5	1,932	+44.686%
2026-03-04	8.2000	8.3500	8.2000	8.3000	-6.742%	27	1,932	+52.530%
2026-03-03	9.2400	9.2400	8.9000	8.9000	+11.950%	7	1,956	+42.247%
2026-03-02	7.9000	8.0900	7.9000	7.9500	+9.655%	505	1,955	+59.245%
2026-02-26	7.2500	7.2500	7.2500	7.2500	+4.317%	10	1,456	+74.621%
2026-02-25	6.9500	6.9500	6.9500	6.9500	-2.525%	1	1,446	+82.158%
2026-02-24	7.1300	7.1300	7.1300	7.1300	-3.649%	1	1,446	+77.560%
2026-02-23	7.4000	7.4000	7.4000	7.4000	-11.905%	2	1,445	+71.081%
2026-02-19	7.8000	8.4000	7.8000	8.4000	+6.464%	44	1,447	+50.714%
2026-02-18	7.8900	7.8900	7.8900	7.8900	-4.364%	10	1,435	+60.456%
2026-02-17	8.2500	8.2500	8.2500	8.2500	-5.498%	1	1,435	+53.455%
2026-02-13	9.1000	9.1000	8.7300	8.7300	-4.590%	13	1,434	+45.017%
2026-02-12	8.4000	9.2500	8.4000	9.1500	+22.819%	84	1,434	+38.361%
2026-02-09	7.4100	7.4500	7.4000	7.4500	-13.372%	450	1,442	+69.933%
2026-02-04	8.4000	8.6000	8.4000	8.6000	+1.535%	12	992	+47.209%
2026-02-02	8.4700	8.4700	8.4700	8.4700	-0.936%	60	990	+49.469%
2026-01-30	8.5500	8.5500	8.5500	8.5500	-1.270%	2	930	+48.070%
2026-01-29	8.3000	8.6600	8.3000	8.6600	+4.337%	3	930	+46.189%
2026-01-28	8.0000	8.3000	7.9500	8.3000	+19.424%	15	927	+52.530%
2026-01-21	6.8500	6.9600	6.8500	6.9500	-10.897%	4	923	+82.158%
2026-01-20	7.6000	7.8000	7.6000	7.8000	+2.767%	3	920	+62.308%
2026-01-16	7.4700	7.5900	7.4700	7.5900	+11.618%	2	917	+66.798%
2026-01-15	7.1500	7.1500	6.8000	6.8000	-2.158%	13	917	+86.176%
2026-01-14	7.0000	7.0000	6.8000	6.9500	+13.934%	27	915	+82.158%
2026-01-13	5.7500	6.1200	5.7000	6.1000	+24.490%	138	915	+107.541%
2026-01-12	4.8600	4.9000	4.8600	4.9000	+7.692%	6	855	+158.367%
2026-01-09	4.5500	4.5500	4.5500	4.5500	+9.639%	20	856	+178.242%
2026-01-06	4.8500	4.8500	4.1500	4.1500	-15.306%	101	856	+205.060%
2026-01-02	4.9000	4.9000	4.9000	4.9000	-8.411%	2	857	+158.367%
2025-12-29	5.3500	5.3500	5.3500	5.3500	-9.322%	1	859	+136.636%
2025-12-22	5.9000	5.9000	5.9000	5.9000	-24.359%	1	860	+114.576%
2025-12-17	7.3800	7.8000	7.3800	7.8000	+21.875%	6	860	+62.308%
2025-12-16	6.2000	6.4000	6.2000	6.4000	+6.667%	4	854	+97.813%
2025-12-15	5.8000	6.0000	5.8000	6.0000	-2.439%	422	851	+111.000%
2025-12-11	6.0000	6.1500	6.0000	6.1500	+15.819%	278	620	+105.854%
2025-12-10	5.3100	5.3100	5.3100	5.3100	+12.979%	1	363	+138.418%
2025-12-09	4.7000	4.7000	4.7000	4.7000	-1.468%	100	362	+169.362%
2025-12-03	4.7700	4.7700	4.7700	4.7700	-14.821%	20	306	+165.409%
2025-11-25	5.6500	5.6500	5.6000	5.6000	-15.152%	2	296	+126.071%
2025-11-20	5.3000	6.6000	5.1000	6.6000	+17.021%	75	297	+91.818%
2025-11-19	5.7200	5.7200	5.6400	5.6400	+12.800%	2	276	+124.468%
2025-11-18	4.4500	5.0000	4.4500	5.0000	+31.926%	5	276	+153.200%
2025-11-14	3.6500	3.7900	3.6500	3.7900	+20.317%	5	276	+234.037%
2025-11-10	3.1500	3.1500	3.1500	3.1500	-8.696%	1	276	+301.905%
2025-10-29	3.3500	3.6000	3.3500	3.4500	-12.658%	15	276	+266.957%
2025-10-23	3.9500	3.9500	3.9500	3.9500	-10.227%	1	279	+220.506%
2025-10-22	4.4000	4.4000	4.4000	4.4000	-19.266%	2	280	+187.727%
2025-10-10	4.0000	5.4500	4.0000	5.4500	+31.325%	193	281	+132.294%
2025-10-09	4.1500	4.1500	4.1500	4.1500	+6.410%	1	152	+205.060%
2025-10-08	3.8000	3.9000	3.8000	3.9000	+1.828%	8	152	+224.615%
2025-10-03	3.8300	3.8300	3.8300	3.8300	+0.789%	6	157	+230.548%
2025-10-02	3.8000	3.8600	3.8000	3.8000	-14.607%	5	152	+233.158%
2025-09-29	4.3500	4.4500	4.3000	4.4500	-1.111%	30	156	+184.494%
2025-09-24	4.5000	4.5000	4.5000	4.5000	-5.263%	9	134	+181.333%
2025-09-22	4.7500	4.7500	4.7500	4.7500	-7.767%	1	125	+166.526%
2025-09-15	5.1500	5.1500	5.1500	5.1500	-3.738%	20	126	+145.825%
2025-09-11	5.4000	5.4000	5.3500	5.3500	-2.194%	15	106	+136.636%
2025-09-09	5.4700	5.4700	5.4700	5.4700	+0.367%	1	118	+131.444%
2025-09-08	5.4500	5.4500	5.4500	5.4500	-3.540%	20	119	+132.294%
2025-09-05	5.6500	5.6500	5.6500	5.6500	-2.586%	23	99	+124.071%
2025-08-26	5.3500	5.8000	5.3500	5.8000	+8.411%	38	83	+118.276%
2025-08-25	5.3500	5.3500	5.3500	5.3500	-27.012%	20	46	+136.636%
2025-08-20	7.3300	7.3300	7.3300	7.3300	+1.947%	1	26	+72.715%
2025-08-19	7.1900	7.1900	7.1900	7.1900	-18.481%	1	26	+76.078%
2025-08-11	8.4500	8.8200	8.4500	8.8200	-11.800%	9	26	+43.537%
2025-08-01	10.0000	10.0000	10.0000	10.0000	+2.041%	1	23	+26.600%
2025-07-22	9.8000	9.8000	9.8000	9.8000	+1.554%	1	23	+29.184%
2025-07-21	9.7000	9.7000	9.6500	9.6500	-6.311%	8	23	+31.192%
2025-07-18	10.3500	10.4500	10.2500	10.3000	-2.830%	4	16	+22.913%
2025-07-17	10.7500	10.7500	10.4000	10.6000	-11.667%	9	12	+19.434%
2025-07-02	12.0000	12.0000	12.0000	12.0000	-18.919%	2	3	+5.500%
2025-06-05	14.8000	14.8000	14.8000	14.8000	0.000%	1	1	-14.459%

.dark-mode .sCRBG9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sCRBG9{ 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