Dark

PDD20261218C100
PDD Dec 18 2026 100.00 Call (PDD261218C00100000)
option OPRA

EOD

Sep 10, 2026

0.9400-7.843%(-0.0800)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.9100	0.9600	0.8800	0.9400	-7.843%	69	6,892	0.000%
2026-09-09	1.0500	1.0500	1.0100	1.0200	-11.304%	367	6,886	-7.843%
2026-09-08	1.4000	1.4000	1.0300	1.1500	-21.769%	255	6,982	-18.261%
2026-09-04	1.3500	1.5400	1.3500	1.4700	+5.755%	662	6,641	-36.054%
2026-09-03	1.4000	1.4800	1.3700	1.3900	-20.571%	1,089	6,641	-32.374%
2026-09-02	1.7300	1.7500	1.7300	1.7500	+0.575%	6	5,715	-46.286%
2026-09-01	1.8000	1.8700	1.7000	1.7400	-12.563%	68	5,710	-45.977%
2026-08-31	2.4500	2.4500	1.9200	1.9900	-21.032%	280	5,731	-52.764%
2026-08-28	2.5200	2.6900	2.5000	2.5200	+26.633%	42	5,601	-62.698%
2026-08-27	2.5000	2.5000	1.9900	1.9900	-31.849%	469	5,582	-52.764%
2026-08-26	3.2000	3.2000	2.7100	2.9200	-9.034%	109	5,492	-67.808%
2026-08-25	3.0000	3.5000	3.0000	3.2100	-5.588%	23	5,482	-70.717%
2026-08-24	5.0000	5.0000	3.0000	3.4000	-20.000%	79	5,471	-72.353%
2026-08-21	4.6100	4.6500	3.9700	4.2500	+1.190%	941	5,442	-77.882%
2026-08-20	4.0000	4.2000	3.9800	4.2000	-9.677%	31	5,439	-77.619%
2026-08-19	4.1000	4.6500	4.1000	4.6500	+30.986%	62	5,455	-79.785%
2026-08-18	3.6500	3.6500	3.5500	3.5500	-2.740%	33	5,406	-73.521%
2026-08-17	3.5800	3.6500	3.1500	3.6500	+26.298%	192	5,413	-74.247%
2026-08-14	2.8300	2.9000	2.7000	2.8900	-0.345%	31	5,391	-67.474%
2026-08-13	4.0500	4.0500	2.9000	2.9000	-30.622%	187	5,395	-67.586%
2026-08-12	4.4700	4.4700	4.1800	4.1800	-16.400%	7	5,351	-77.512%
2026-08-11	4.9000	5.1000	4.8500	5.0000	-16.667%	27	5,350	-81.200%
2026-08-10	5.6000	6.0000	5.6000	6.0000	+8.108%	311	5,345	-84.333%
2026-08-07	5.4000	5.8000	5.4000	5.5500	+2.778%	37	5,297	-83.063%
2026-08-06	5.2000	5.4000	5.2000	5.4000	-4.425%	41	5,318	-82.593%
2026-08-05	5.7400	6.1500	5.6500	5.6500	-5.833%	50	5,289	-83.363%
2026-08-04	5.6000	6.0000	5.6000	6.0000	+8.108%	16	5,291	-84.333%
2026-08-03	5.5000	5.6500	5.3500	5.5500	+9.901%	44	5,277	-83.063%
2026-07-31	4.7000	5.0500	4.7000	5.0500	+3.061%	50	5,246	-81.386%
2026-07-30	4.7200	4.9000	4.5000	4.9000	-10.909%	4	5,249	-80.816%
2026-07-29	5.0000	5.5000	4.9400	5.5000	+22.222%	60	5,250	-82.909%
2026-07-28	4.4900	4.6000	4.3500	4.5000	0.000%	57	5,203	-79.111%
2026-07-27	3.8000	4.5000	3.5900	4.5000	+24.309%	6	5,216	-79.111%
2026-07-24	3.7000	3.7000	3.6200	3.6200	-0.822%	12	5,218	-74.033%
2026-07-23	3.9500	3.9500	3.6500	3.6500	-10.976%	5	5,214	-74.247%
2026-07-22	4.2000	4.2000	4.1000	4.1000	-8.889%	4	5,212	-77.073%
2026-07-21	4.5000	4.5000	4.5000	4.5000	-10.891%	1	5,214	-79.111%
2026-07-20	4.8500	5.1000	4.5500	5.0500	+26.250%	19	5,214	-81.386%
2026-07-17	4.5500	4.6400	4.0000	4.0000	-25.926%	17	5,217	-76.500%
2026-07-16	5.5700	5.6000	5.4000	5.4000	+8.000%	11	5,217	-82.593%
2026-07-15	5.0000	5.5000	4.9900	5.0000	+12.360%	73	5,223	-81.200%
2026-07-14	4.7500	4.7500	4.4500	4.4500	-6.316%	735	5,270	-78.876%
2026-07-13	4.8900	4.8900	4.7500	4.7500	-8.654%	13	4,575	-80.211%
2026-07-10	6.0000	6.1100	5.2000	5.2000	-4.587%	36	4,575	-81.923%
2026-07-09	5.2000	5.5000	5.2000	5.4500	+5.825%	38	4,565	-82.752%
2026-07-08	5.1500	5.2400	4.9000	5.1500	+17.045%	72	4,563	-81.748%
2026-07-07	5.0000	5.0000	4.4000	4.4000	-12.871%	34	4,582	-78.636%
2026-07-06	4.5500	5.3500	4.5500	5.0500	+11.233%	117	4,567	-81.386%
2026-07-02	4.5000	4.8600	4.4500	4.5400	-1.304%	251	4,553	-79.295%
2026-07-01	2.9900	4.6500	2.9900	4.6000	+71.642%	88	4,553	-79.565%
2026-06-30	2.7300	2.9000	2.6200	2.6800	+4.280%	31	4,486	-64.925%
2026-06-29	2.8200	2.8700	2.5000	2.5700	-4.815%	44	4,479	-63.424%
2026-06-26	1.8900	2.7000	1.8900	2.7000	+22.727%	237	4,453	-65.185%
2026-06-25	2.2900	2.3100	2.1200	2.2000	-15.385%	35	4,265	-57.273%
2026-06-24	2.5700	2.6900	2.5400	2.6000	-1.887%	263	4,270	-63.846%
2026-06-23	2.6900	2.7400	2.5000	2.6500	-13.115%	286	4,263	-64.528%
2026-06-22	3.0000	3.1500	3.0000	3.0500	-11.594%	65	4,321	-69.180%
2026-06-18	3.4200	3.4500	3.1500	3.4500	-0.289%	81	4,246	-72.754%
2026-06-17	4.0000	4.0000	3.4600	3.4600	-13.500%	56	4,246	-72.832%
2026-06-16	4.5000	4.5000	4.0000	4.0000	-20.000%	62	4,246	-76.500%
2026-06-15	4.6000	5.4300	4.6000	5.0000	+13.379%	104	4,132	-81.200%
2026-06-12	4.6000	4.6000	4.3400	4.4100	-2.434%	197	4,132	-78.685%
2026-06-11	3.9900	4.5500	3.9000	4.5200	-3.830%	33	4,132	-79.204%
2026-06-10	4.8000	4.8500	4.7000	4.7000	0.000%	22	4,126	-80.000%
2026-06-09	5.0500	5.1500	4.6000	4.7000	-6.931%	82	4,125	-80.000%
2026-06-08	5.0000	5.1000	4.7600	5.0500	-9.009%	59	4,119	-81.386%
2026-06-05	5.8000	5.8000	5.5500	5.5500	-13.820%	3	4,083	-83.063%
2026-06-04	6.3000	6.5000	6.3000	6.4400	+9.153%	21	4,085	-85.404%
2026-06-03	6.2500	6.3000	5.9000	5.9000	-17.483%	38	4,095	-84.068%
2026-06-02	7.5500	7.7900	7.1500	7.1500	+5.147%	28	4,094	-86.853%
2026-06-01	5.8000	7.1000	5.8000	6.8000	+18.261%	35	4,096	-86.176%
2026-05-29	5.2500	6.3000	5.2500	5.7500	+15.000%	21	4,114	-83.652%
2026-05-28	5.1300	5.3000	4.8000	5.0000	-20.635%	114	4,101	-81.200%
2026-05-27	6.8000	6.8000	5.5100	6.3000	-45.690%	417	4,078	-85.079%
2026-05-26	11.1400	11.9200	11.1400	11.6000	+16.700%	16	3,775	-91.897%
2026-05-22	10.8000	10.8000	9.7700	9.9400	-14.384%	8	3,763	-90.543%
2026-05-19	11.6100	11.6100	11.6100	11.6100	+10.571%	1	3,761	-91.904%
2026-05-18	10.5000	10.5000	10.5000	10.5000	-5.405%	1	3,760	-91.048%
2026-05-15	11.1000	11.1000	11.1000	11.1000	-6.879%	1	3,760	-91.532%
2026-05-14	12.6100	12.6100	11.6500	11.9200	-15.220%	10	3,760	-92.114%
2026-05-13	14.0600	14.0600	14.0600	14.0600	+19.153%	2	3,760	-93.314%
2026-05-12	12.3200	12.3500	11.8000	11.8000	-9.021%	23	3,760	-92.034%
2026-05-11	13.3000	13.3000	12.9700	12.9700	-1.742%	27	3,760	-92.753%
2026-05-08	13.9600	13.9600	13.2000	13.2000	-15.601%	510	3,730	-92.879%
2026-05-07	15.2500	15.6400	15.2500	15.6400	+13.333%	5	3,237	-93.990%
2026-05-06	12.8500	13.8000	12.8500	13.8000	+9.524%	8	3,239	-93.188%
2026-05-04	12.6000	12.6000	12.6000	12.6000	+1.613%	1	3,245	-92.540%
2026-04-29	12.4000	12.4500	12.4000	12.4000	+1.059%	3	3,246	-92.419%
2026-04-28	12.8000	13.1000	12.2200	12.2700	-8.976%	22	3,247	-92.339%
2026-04-27	13.3900	13.4800	13.3900	13.4800	+5.975%	3	3,237	-93.027%
2026-04-24	12.2700	12.7200	12.2700	12.7200	+1.193%	5	3,237	-92.610%
2026-04-23	13.1300	13.2000	12.5000	12.5700	-10.851%	504	3,236	-92.522%
2026-04-22	14.1000	14.1000	14.1000	14.1000	+1.148%	4	2,734	-93.333%
2026-04-21	14.8000	14.8000	13.9400	13.9400	-19.188%	371	2,394	-93.257%
2026-04-17	18.0100	18.0100	17.2500	17.2500	+0.877%	90	2,394	-94.551%
2026-04-16	16.5500	17.2000	16.5500	17.1000	+6.211%	201	2,394	-94.503%
2026-04-15	15.5000	16.1000	15.5000	16.1000	+1.899%	101	2,411	-94.161%
2026-04-14	15.7000	15.8000	15.6500	15.8000	+8.591%	39	2,312	-94.051%
2026-04-13	14.9500	14.9500	14.5500	14.5500	-14.912%	8	2,305	-93.540%
2026-04-08	17.1000	17.1000	17.1000	17.1000	+21.277%	2	2,311	-94.503%
2026-04-07	14.3300	14.3300	14.1000	14.1000	-13.656%	3	2,313	-93.333%
2026-03-31	15.7100	16.3900	15.7100	16.3300	+10.712%	101	2,311	-94.244%
2026-03-30	14.6400	14.7500	14.5200	14.7500	-15.230%	2,023	2,292	-93.627%
2026-03-25	16.7100	18.8400	16.7100	17.4000	+22.968%	203	414	-94.598%
2026-03-23	14.1500	14.1500	14.1500	14.1500	-2.749%	1	295	-93.357%
2026-03-20	15.2300	15.2300	14.5500	14.5500	-12.874%	8	294	-93.540%
2026-03-18	16.8000	17.0800	16.7000	16.7000	-16.080%	38	289	-94.371%
2026-03-17	19.9000	19.9000	19.9000	19.9000	+6.588%	1	259	-95.276%
2026-03-13	18.5000	18.6700	18.5000	18.6700	+6.686%	3	258	-94.965%
2026-03-12	17.5000	17.5000	17.5000	17.5000	-4.476%	1	255	-94.629%
2026-03-11	18.6000	18.6000	18.3200	18.3200	-10.416%	3	254	-94.869%
2026-03-10	20.6000	20.6000	20.4500	20.4500	+14.566%	3	253	-95.403%
2026-03-09	16.6000	17.9000	16.6000	17.8500	+0.168%	7	252	-94.734%
2026-03-06	17.8200	17.8200	17.8200	17.8200	+6.071%	1	245	-94.725%
2026-03-05	16.3500	16.8000	16.3500	16.8000	-1.176%	2	244	-94.405%
2026-03-04	17.0000	17.0000	17.0000	17.0000	+3.659%	2	244	-94.471%
2026-03-03	16.7500	16.7500	16.4000	16.4000	-9.492%	2	246	-94.268%
2026-03-02	18.1200	18.1200	18.1200	18.1200	+0.388%	1	246	-94.812%
2026-02-04	18.2300	18.2300	18.0500	18.0500	-3.269%	7	245	-94.792%
2026-02-02	18.6600	18.6600	18.6600	18.6600	+6.143%	1	244	-94.962%
2026-01-30	17.7000	17.7000	17.5800	17.5800	-3.407%	11	243	-94.653%
2026-01-29	18.2000	18.2000	18.1000	18.2000	-9.363%	28	253	-94.835%
2026-01-28	20.0800	20.0800	20.0800	20.0800	-10.477%	1	226	-95.319%
2026-01-14	23.0600	23.0600	22.4300	22.4300	-25.358%	6	227	-95.809%
2026-01-05	30.0500	30.0500	30.0500	30.0500	+16.654%	2	215	-96.872%
2025-12-31	25.7800	25.7800	25.7600	25.7600	-1.303%	4	215	-96.351%
2025-12-26	26.1000	26.1000	26.1000	26.1000	-0.229%	1	215	-96.398%
2025-12-24	26.1600	26.1600	26.1600	26.1600	+6.994%	1	213	-96.407%
2025-12-19	24.4500	24.4500	24.4500	24.4500	+20.147%	3	213	-96.155%
2025-12-17	19.8500	22.4000	19.8500	20.3500	-16.255%	5	210	-95.381%
2025-12-15	24.3000	24.3000	24.3000	24.3000	-2.800%	5	209	-96.132%
2025-12-11	23.6000	25.0000	23.6000	25.0000	-9.420%	2	204	-96.240%
2025-12-10	27.5500	27.6000	27.5500	27.6000	-2.301%	2	204	-96.594%
2025-12-04	28.5500	28.5500	28.2500	28.2500	-2.586%	4	202	-96.673%
2025-12-02	29.0000	29.0000	29.0000	29.0000	-1.361%	1	198	-96.759%
2025-12-01	29.4000	29.4000	29.4000	29.4000	-1.508%	1	199	-96.803%
2025-11-28	29.8500	29.8500	29.8500	29.8500	+7.762%	5	198	-96.851%
2025-11-24	28.0000	28.0000	27.7000	27.7000	-4.844%	2	193	-96.606%
2025-11-20	29.1100	29.1100	29.1100	29.1100	-8.689%	2	193	-96.771%
2025-11-19	31.8800	31.8800	31.8800	31.8800	-3.394%	1	195	-97.051%
2025-11-18	35.6000	35.6000	33.0000	33.0000	-29.185%	23	194	-97.152%
2025-11-12	46.3000	46.6000	46.3000	46.6000	-4.898%	3	171	-97.983%
2025-11-11	49.0000	49.0000	49.0000	49.0000	+6.061%	1	169	-98.082%
2025-11-07	46.2000	46.2000	46.2000	46.2000	+2.099%	1	169	-97.965%
2025-11-03	45.2500	45.2500	45.2500	45.2500	-7.464%	2	170	-97.923%
2025-10-27	48.3500	48.9000	48.3500	48.9000	+15.059%	26	170	-98.078%
2025-10-23	42.5000	42.5000	42.5000	42.5000	+2.657%	2	170	-97.788%
2025-10-22	41.0500	41.4000	41.0500	41.4000	+0.976%	2	170	-97.729%
2025-10-20	41.0000	41.0000	41.0000	41.0000	+0.269%	35	170	-97.707%
2025-10-17	40.8900	40.8900	40.8900	40.8900	+3.519%	20	205	-97.701%
2025-10-16	39.5000	39.5000	39.5000	39.5000	-1.496%	15	185	-97.620%
2025-10-13	40.2000	40.3500	40.1000	40.1000	-0.988%	9	170	-97.656%
2025-10-10	40.5000	40.5000	40.5000	40.5000	-0.074%	3	169	-97.679%
2025-09-15	40.4500	40.5300	40.4500	40.5300	+6.658%	10	166	-97.681%
2025-09-12	38.0000	38.0000	38.0000	38.0000	-2.813%	2	174	-97.526%
2025-09-08	39.1000	39.1000	39.1000	39.1000	+2.249%	1	172	-97.596%
2025-09-03	37.9500	38.2400	37.9500	38.2400	+5.928%	2	171	-97.542%
2025-08-27	35.8000	36.1000	35.8000	36.1000	-12.991%	3	171	-97.396%
2025-08-22	41.4900	41.4900	41.4900	41.4900	+30.063%	3	171	-97.734%
2025-08-14	31.9000	31.9000	31.9000	31.9000	+4.419%	2	168	-97.053%
2025-08-05	30.5500	30.5500	30.5500	30.5500	-0.196%	5	168	-96.923%
2025-08-04	30.6100	30.6100	30.6100	30.6100	-13.531%	5	163	-96.929%
2025-07-25	35.4000	35.4000	35.4000	35.4000	+12.025%	3	158	-97.345%
2025-07-22	31.6000	31.6000	31.6000	31.6000	+23.053%	1	161	-97.025%
2025-07-16	25.6800	25.6800	25.6800	25.6800	+0.509%	1	162	-96.340%
2025-07-09	25.5500	25.5500	25.5500	25.5500	-8.094%	1	163	-96.321%
2025-06-24	27.8000	27.8000	27.8000	27.8000	+3.731%	1	162	-96.619%
2025-06-12	26.8000	26.8000	26.8000	26.8000	+0.112%	1	163	-96.493%
2025-06-09	26.7700	26.7700	26.7700	26.7700	+8.249%	1	163	-96.489%
2025-06-06	25.0000	25.0000	24.7300	24.7300	+8.943%	400	162	-96.199%
2025-06-03	22.7000	22.7000	22.7000	22.7000	-6.198%	3	85	-95.859%
2025-05-29	25.0000	25.6000	24.2000	24.2000	+1.895%	4	85	-96.116%
2025-05-28	25.6300	25.6300	23.7500	23.7500	-9.696%	7	86	-96.042%
2025-05-27	23.6400	27.0500	23.6400	26.3000	+31.500%	8	87	-96.426%
2025-04-11	20.0000	20.0000	20.0000	20.0000	-19.679%	2	89	-95.300%
2025-04-09	25.0000	25.0000	24.8000	24.9000	-15.878%	4	88	-96.225%
2025-04-07	27.6500	29.6000	27.6500	29.6000	-34.222%	7	88	-96.824%
2025-03-26	45.0000	45.0000	45.0000	45.0000	-17.066%	2	84	-97.911%
2025-02-21	54.2600	54.2600	54.2600	54.2600	+40.935%	2	82	-98.268%
2025-02-05	38.5000	38.5000	38.5000	38.5000	+2.776%	2	82	-97.558%
2025-02-04	37.4600	37.4600	37.4600	37.4600	+8.990%	1	82	-97.491%
2025-02-03	34.3700	34.3700	34.3700	34.3700	+1.088%	1	83	-97.265%
2025-01-17	34.0000	34.0000	34.0000	34.0000	+11.842%	2	84	-97.235%
2025-01-15	30.4000	30.4000	30.4000	30.4000	+12.593%	1	84	-96.908%
2025-01-10	27.9400	27.9400	27.0000	27.0000	-11.184%	8	85	-96.519%
2025-01-08	30.4000	30.4000	30.4000	30.4000	-0.977%	1	80	-96.908%
2025-01-06	30.7000	30.7000	30.7000	30.7000	+11.434%	1	80	-96.938%
2025-01-03	27.5500	27.5500	27.5500	27.5500	-0.398%	2	80	-96.588%
2025-01-02	28.0500	28.0500	27.6600	27.6600	+2.825%	2	79	-96.602%
2024-12-30	27.2500	27.2500	26.9000	26.9000	-13.782%	6	77	-96.506%
2024-12-20	31.2000	31.2000	31.2000	31.2000	-5.023%	1	79	-96.987%
2024-12-18	32.7500	32.8500	32.7500	32.8500	+3.465%	2	79	-97.139%
2024-12-16	31.6000	31.7500	31.3700	31.7500	-5.224%	3	78	-97.039%
2024-12-11	33.5000	33.5000	33.5000	33.5000	-18.293%	5	78	-97.194%
2024-12-09	39.7000	41.0000	39.7000	41.0000	+39.551%	11	78	-97.707%
2024-12-05	29.3800	29.3800	29.3800	29.3800	-3.355%	1	79	-96.801%
2024-12-03	30.4000	30.4000	30.4000	30.4000	+0.997%	1	78	-96.908%
2024-12-02	28.9900	30.1000	28.6600	30.1000	-3.680%	27	77	-96.877%
2024-11-26	31.2500	31.2500	31.2500	31.2500	+3.306%	2	56	-96.992%
2024-11-25	30.2500	30.2500	30.2500	30.2500	-3.509%	5	56	-96.893%
2024-11-22	31.9000	31.9000	31.3500	31.3500	-12.234%	4	51	-97.002%
2024-11-21	35.7200	35.7200	35.7200	35.7200	-19.295%	6	44	-97.368%
2024-11-08	44.0000	44.2600	44.0000	44.2600	-4.817%	42	44	-97.876%
2024-10-31	45.2100	46.5000	45.2100	46.5000	+1.087%	3	45	-97.978%
2024-10-30	46.0000	46.0000	46.0000	46.0000	-6.122%	1	45	-97.957%
2024-10-18	49.0000	49.0000	49.0000	49.0000	-17.606%	2	46	-98.082%
2024-10-14	60.0000	60.0000	59.4700	59.4700	-11.239%	21	46	-98.419%
2024-10-08	67.0000	67.0000	67.0000	67.0000	-1.932%	1	67	-98.597%
2024-10-01	60.0000	68.5200	60.0000	68.3200	+17.469%	33	67	-98.624%
2024-09-27	56.6500	58.1600	56.6500	58.1600	+11.846%	8	93	-98.384%
2024-09-26	50.0900	52.0000	50.0900	52.0000	+27.357%	2	93	-98.192%
2024-09-24	38.8000	41.0000	38.8000	40.8300	+30.032%	12	92	-97.698%
2024-09-20	31.4000	31.4000	31.1000	31.4000	+0.965%	14	83	-97.006%
2024-09-18	31.1000	31.1000	31.1000	31.1000	+4.188%	1	90	-96.977%
2024-09-16	28.1500	29.8500	27.8000	29.8500	+4.188%	70	91	-96.851%
2024-09-13	29.2500	30.4400	28.5000	28.6500	0.000%	112	0	-96.719%

.dark-mode .GlFgKp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GlFgKp{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20261218C100PDD Dec 18 2026 100.00 Call (PDD261218C00100000)option OPRA

PDD20261218C100
PDD Dec 18 2026 100.00 Call (PDD261218C00100000)
option OPRA