Dark

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

EOD

Jul 14, 2026

4.45-6.316%(-0.30)735

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	4.7500	4.7500	4.4500	4.4500	-6.316%	735	5,270	0.000%
2026-07-13	4.8900	4.8900	4.7500	4.7500	-8.654%	13	4,575	-6.316%
2026-07-10	6.0000	6.1100	5.2000	5.2000	-4.587%	36	4,575	-14.423%
2026-07-09	5.2000	5.5000	5.2000	5.4500	+5.825%	38	4,565	-18.349%
2026-07-08	5.1500	5.2400	4.9000	5.1500	+17.045%	72	4,563	-13.592%
2026-07-07	5.0000	5.0000	4.4000	4.4000	-12.871%	34	4,582	+1.136%
2026-07-06	4.5500	5.3500	4.5500	5.0500	+11.233%	117	4,567	-11.881%
2026-07-02	4.5000	4.8600	4.4500	4.5400	-1.304%	251	4,553	-1.982%
2026-07-01	2.9900	4.6500	2.9900	4.6000	+71.642%	88	4,553	-3.261%
2026-06-30	2.7300	2.9000	2.6200	2.6800	+4.280%	31	4,486	+66.045%
2026-06-29	2.8200	2.8700	2.5000	2.5700	-4.815%	44	4,479	+73.152%
2026-06-26	1.8900	2.7000	1.8900	2.7000	+22.727%	237	4,453	+64.815%
2026-06-25	2.2900	2.3100	2.1200	2.2000	-15.385%	35	4,265	+102.273%
2026-06-24	2.5700	2.6900	2.5400	2.6000	-1.887%	263	4,270	+71.154%
2026-06-23	2.6900	2.7400	2.5000	2.6500	-13.115%	286	4,263	+67.925%
2026-06-22	3.0000	3.1500	3.0000	3.0500	-11.594%	65	4,321	+45.902%
2026-06-18	3.4200	3.4500	3.1500	3.4500	-0.289%	81	4,246	+28.986%
2026-06-17	4.0000	4.0000	3.4600	3.4600	-13.500%	56	4,246	+28.613%
2026-06-16	4.5000	4.5000	4.0000	4.0000	-20.000%	62	4,246	+11.250%
2026-06-15	4.6000	5.4300	4.6000	5.0000	+13.379%	104	4,132	-11.000%
2026-06-12	4.6000	4.6000	4.3400	4.4100	-2.434%	197	4,132	+0.907%
2026-06-11	3.9900	4.5500	3.9000	4.5200	-3.830%	33	4,132	-1.549%
2026-06-10	4.8000	4.8500	4.7000	4.7000	0.000%	22	4,126	-5.319%
2026-06-09	5.0500	5.1500	4.6000	4.7000	-6.931%	82	4,125	-5.319%
2026-06-08	5.0000	5.1000	4.7600	5.0500	-9.009%	59	4,119	-11.881%
2026-06-05	5.8000	5.8000	5.5500	5.5500	-13.820%	3	4,083	-19.820%
2026-06-04	6.3000	6.5000	6.3000	6.4400	+9.153%	21	4,085	-30.901%
2026-06-03	6.2500	6.3000	5.9000	5.9000	-17.483%	38	4,095	-24.576%
2026-06-02	7.5500	7.7900	7.1500	7.1500	+5.147%	28	4,094	-37.762%
2026-06-01	5.8000	7.1000	5.8000	6.8000	+18.261%	35	4,096	-34.559%
2026-05-29	5.2500	6.3000	5.2500	5.7500	+15.000%	21	4,114	-22.609%
2026-05-28	5.1300	5.3000	4.8000	5.0000	-20.635%	114	4,101	-11.000%
2026-05-27	6.8000	6.8000	5.5100	6.3000	-45.690%	417	4,078	-29.365%
2026-05-26	11.1400	11.9200	11.1400	11.6000	+16.700%	16	3,775	-61.638%
2026-05-22	10.8000	10.8000	9.7700	9.9400	-14.384%	8	3,763	-55.231%
2026-05-19	11.6100	11.6100	11.6100	11.6100	+10.571%	1	3,761	-61.671%
2026-05-18	10.5000	10.5000	10.5000	10.5000	-5.405%	1	3,760	-57.619%
2026-05-15	11.1000	11.1000	11.1000	11.1000	-6.879%	1	3,760	-59.910%
2026-05-14	12.6100	12.6100	11.6500	11.9200	-15.220%	10	3,760	-62.668%
2026-05-13	14.0600	14.0600	14.0600	14.0600	+19.153%	2	3,760	-68.350%
2026-05-12	12.3200	12.3500	11.8000	11.8000	-9.021%	23	3,760	-62.288%
2026-05-11	13.3000	13.3000	12.9700	12.9700	-1.742%	27	3,760	-65.690%
2026-05-08	13.9600	13.9600	13.2000	13.2000	-15.601%	510	3,730	-66.288%
2026-05-07	15.2500	15.6400	15.2500	15.6400	+13.333%	5	3,237	-71.547%
2026-05-06	12.8500	13.8000	12.8500	13.8000	+9.524%	8	3,239	-67.754%
2026-05-04	12.6000	12.6000	12.6000	12.6000	+1.613%	1	3,245	-64.683%
2026-04-29	12.4000	12.4500	12.4000	12.4000	+1.059%	3	3,246	-64.113%
2026-04-28	12.8000	13.1000	12.2200	12.2700	-8.976%	22	3,247	-63.733%
2026-04-27	13.3900	13.4800	13.3900	13.4800	+5.975%	3	3,237	-66.988%
2026-04-24	12.2700	12.7200	12.2700	12.7200	+1.193%	5	3,237	-65.016%
2026-04-23	13.1300	13.2000	12.5000	12.5700	-10.851%	504	3,236	-64.598%
2026-04-22	14.1000	14.1000	14.1000	14.1000	+1.148%	4	2,734	-68.440%
2026-04-21	14.8000	14.8000	13.9400	13.9400	-19.188%	371	2,394	-68.077%
2026-04-17	18.0100	18.0100	17.2500	17.2500	+0.877%	90	2,394	-74.203%
2026-04-16	16.5500	17.2000	16.5500	17.1000	+6.211%	201	2,394	-73.977%
2026-04-15	15.5000	16.1000	15.5000	16.1000	+1.899%	101	2,411	-72.360%
2026-04-14	15.7000	15.8000	15.6500	15.8000	+8.591%	39	2,312	-71.835%
2026-04-13	14.9500	14.9500	14.5500	14.5500	-14.912%	8	2,305	-69.416%
2026-04-08	17.1000	17.1000	17.1000	17.1000	+21.277%	2	2,311	-73.977%
2026-04-07	14.3300	14.3300	14.1000	14.1000	-13.656%	3	2,313	-68.440%
2026-03-31	15.7100	16.3900	15.7100	16.3300	+10.712%	101	2,311	-72.750%
2026-03-30	14.6400	14.7500	14.5200	14.7500	-15.230%	2,023	2,292	-69.831%
2026-03-25	16.7100	18.8400	16.7100	17.4000	+22.968%	203	414	-74.425%
2026-03-23	14.1500	14.1500	14.1500	14.1500	-2.749%	1	295	-68.551%
2026-03-20	15.2300	15.2300	14.5500	14.5500	-12.874%	8	294	-69.416%
2026-03-18	16.8000	17.0800	16.7000	16.7000	-16.080%	38	289	-73.353%
2026-03-17	19.9000	19.9000	19.9000	19.9000	+6.588%	1	259	-77.638%
2026-03-13	18.5000	18.6700	18.5000	18.6700	+6.686%	3	258	-76.165%
2026-03-12	17.5000	17.5000	17.5000	17.5000	-4.476%	1	255	-74.571%
2026-03-11	18.6000	18.6000	18.3200	18.3200	-10.416%	3	254	-75.710%
2026-03-10	20.6000	20.6000	20.4500	20.4500	+14.566%	3	253	-78.240%
2026-03-09	16.6000	17.9000	16.6000	17.8500	+0.168%	7	252	-75.070%
2026-03-06	17.8200	17.8200	17.8200	17.8200	+6.071%	1	245	-75.028%
2026-03-05	16.3500	16.8000	16.3500	16.8000	-1.176%	2	244	-73.512%
2026-03-04	17.0000	17.0000	17.0000	17.0000	+3.659%	2	244	-73.824%
2026-03-03	16.7500	16.7500	16.4000	16.4000	-9.492%	2	246	-72.866%
2026-03-02	18.1200	18.1200	18.1200	18.1200	+0.388%	1	246	-75.442%
2026-02-04	18.2300	18.2300	18.0500	18.0500	-3.269%	7	245	-75.346%
2026-02-02	18.6600	18.6600	18.6600	18.6600	+6.143%	1	244	-76.152%
2026-01-30	17.7000	17.7000	17.5800	17.5800	-3.407%	11	243	-74.687%
2026-01-29	18.2000	18.2000	18.1000	18.2000	-9.363%	28	253	-75.549%
2026-01-28	20.0800	20.0800	20.0800	20.0800	-10.477%	1	226	-77.839%
2026-01-14	23.0600	23.0600	22.4300	22.4300	-25.358%	6	227	-80.160%
2026-01-05	30.0500	30.0500	30.0500	30.0500	+16.654%	2	215	-85.191%
2025-12-31	25.7800	25.7800	25.7600	25.7600	-1.303%	4	215	-82.725%
2025-12-26	26.1000	26.1000	26.1000	26.1000	-0.229%	1	215	-82.950%
2025-12-24	26.1600	26.1600	26.1600	26.1600	+6.994%	1	213	-82.989%
2025-12-19	24.4500	24.4500	24.4500	24.4500	+20.147%	3	213	-81.800%
2025-12-17	19.8500	22.4000	19.8500	20.3500	-16.255%	5	210	-78.133%
2025-12-15	24.3000	24.3000	24.3000	24.3000	-2.800%	5	209	-81.687%
2025-12-11	23.6000	25.0000	23.6000	25.0000	-9.420%	2	204	-82.200%
2025-12-10	27.5500	27.6000	27.5500	27.6000	-2.301%	2	204	-83.877%
2025-12-04	28.5500	28.5500	28.2500	28.2500	-2.586%	4	202	-84.248%
2025-12-02	29.0000	29.0000	29.0000	29.0000	-1.361%	1	198	-84.655%
2025-12-01	29.4000	29.4000	29.4000	29.4000	-1.508%	1	199	-84.864%
2025-11-28	29.8500	29.8500	29.8500	29.8500	+7.762%	5	198	-85.092%
2025-11-24	28.0000	28.0000	27.7000	27.7000	-4.844%	2	193	-83.935%
2025-11-20	29.1100	29.1100	29.1100	29.1100	-8.689%	2	193	-84.713%
2025-11-19	31.8800	31.8800	31.8800	31.8800	-3.394%	1	195	-86.041%
2025-11-18	35.6000	35.6000	33.0000	33.0000	-29.185%	23	194	-86.515%
2025-11-12	46.3000	46.6000	46.3000	46.6000	-4.898%	3	171	-90.451%
2025-11-11	49.0000	49.0000	49.0000	49.0000	+6.061%	1	169	-90.918%
2025-11-07	46.2000	46.2000	46.2000	46.2000	+2.099%	1	169	-90.368%
2025-11-03	45.2500	45.2500	45.2500	45.2500	-7.464%	2	170	-90.166%
2025-10-27	48.3500	48.9000	48.3500	48.9000	+15.059%	26	170	-90.900%
2025-10-23	42.5000	42.5000	42.5000	42.5000	+2.657%	2	170	-89.529%
2025-10-22	41.0500	41.4000	41.0500	41.4000	+0.976%	2	170	-89.251%
2025-10-20	41.0000	41.0000	41.0000	41.0000	+0.269%	35	170	-89.146%
2025-10-17	40.8900	40.8900	40.8900	40.8900	+3.519%	20	205	-89.117%
2025-10-16	39.5000	39.5000	39.5000	39.5000	-1.496%	15	185	-88.734%
2025-10-13	40.2000	40.3500	40.1000	40.1000	-0.988%	9	170	-88.903%
2025-10-10	40.5000	40.5000	40.5000	40.5000	-0.074%	3	169	-89.012%
2025-09-15	40.4500	40.5300	40.4500	40.5300	+6.658%	10	166	-89.020%
2025-09-12	38.0000	38.0000	38.0000	38.0000	-2.813%	2	174	-88.289%
2025-09-08	39.1000	39.1000	39.1000	39.1000	+2.249%	1	172	-88.619%
2025-09-03	37.9500	38.2400	37.9500	38.2400	+5.928%	2	171	-88.363%
2025-08-27	35.8000	36.1000	35.8000	36.1000	-12.991%	3	171	-87.673%
2025-08-22	41.4900	41.4900	41.4900	41.4900	+30.063%	3	171	-89.275%
2025-08-14	31.9000	31.9000	31.9000	31.9000	+4.419%	2	168	-86.050%
2025-08-05	30.5500	30.5500	30.5500	30.5500	-0.196%	5	168	-85.434%
2025-08-04	30.6100	30.6100	30.6100	30.6100	-13.531%	5	163	-85.462%
2025-07-25	35.4000	35.4000	35.4000	35.4000	+12.025%	3	158	-87.429%
2025-07-22	31.6000	31.6000	31.6000	31.6000	+23.053%	1	161	-85.918%
2025-07-16	25.6800	25.6800	25.6800	25.6800	+0.509%	1	162	-82.671%
2025-07-09	25.5500	25.5500	25.5500	25.5500	-8.094%	1	163	-82.583%
2025-06-24	27.8000	27.8000	27.8000	27.8000	+3.731%	1	162	-83.993%
2025-06-12	26.8000	26.8000	26.8000	26.8000	+0.112%	1	163	-83.396%
2025-06-09	26.7700	26.7700	26.7700	26.7700	+8.249%	1	163	-83.377%
2025-06-06	25.0000	25.0000	24.7300	24.7300	+8.943%	400	162	-82.006%
2025-06-03	22.7000	22.7000	22.7000	22.7000	-6.198%	3	85	-80.396%
2025-05-29	25.0000	25.6000	24.2000	24.2000	+1.895%	4	85	-81.612%
2025-05-28	25.6300	25.6300	23.7500	23.7500	-9.696%	7	86	-81.263%
2025-05-27	23.6400	27.0500	23.6400	26.3000	+31.500%	8	87	-83.080%
2025-04-11	20.0000	20.0000	20.0000	20.0000	-19.679%	2	89	-77.750%
2025-04-09	25.0000	25.0000	24.8000	24.9000	-15.878%	4	88	-82.129%
2025-04-07	27.6500	29.6000	27.6500	29.6000	-34.222%	7	88	-84.966%
2025-03-26	45.0000	45.0000	45.0000	45.0000	-17.066%	2	84	-90.111%
2025-02-21	54.2600	54.2600	54.2600	54.2600	+40.935%	2	82	-91.799%
2025-02-05	38.5000	38.5000	38.5000	38.5000	+2.776%	2	82	-88.442%
2025-02-04	37.4600	37.4600	37.4600	37.4600	+8.990%	1	82	-88.121%
2025-02-03	34.3700	34.3700	34.3700	34.3700	+1.088%	1	83	-87.053%
2025-01-17	34.0000	34.0000	34.0000	34.0000	+11.842%	2	84	-86.912%
2025-01-15	30.4000	30.4000	30.4000	30.4000	+12.593%	1	84	-85.362%
2025-01-10	27.9400	27.9400	27.0000	27.0000	-11.184%	8	85	-83.519%
2025-01-08	30.4000	30.4000	30.4000	30.4000	-0.977%	1	80	-85.362%
2025-01-06	30.7000	30.7000	30.7000	30.7000	+11.434%	1	80	-85.505%
2025-01-03	27.5500	27.5500	27.5500	27.5500	-0.398%	2	80	-83.848%
2025-01-02	28.0500	28.0500	27.6600	27.6600	+2.825%	2	79	-83.912%
2024-12-30	27.2500	27.2500	26.9000	26.9000	-13.782%	6	77	-83.457%
2024-12-20	31.2000	31.2000	31.2000	31.2000	-5.023%	1	79	-85.737%
2024-12-18	32.7500	32.8500	32.7500	32.8500	+3.465%	2	79	-86.454%
2024-12-16	31.6000	31.7500	31.3700	31.7500	-5.224%	3	78	-85.984%
2024-12-11	33.5000	33.5000	33.5000	33.5000	-18.293%	5	78	-86.716%
2024-12-09	39.7000	41.0000	39.7000	41.0000	+39.551%	11	78	-89.146%
2024-12-05	29.3800	29.3800	29.3800	29.3800	-3.355%	1	79	-84.854%
2024-12-03	30.4000	30.4000	30.4000	30.4000	+0.997%	1	78	-85.362%
2024-12-02	28.9900	30.1000	28.6600	30.1000	-3.680%	27	77	-85.216%
2024-11-26	31.2500	31.2500	31.2500	31.2500	+3.306%	2	56	-85.760%
2024-11-25	30.2500	30.2500	30.2500	30.2500	-3.509%	5	56	-85.289%
2024-11-22	31.9000	31.9000	31.3500	31.3500	-12.234%	4	51	-85.805%
2024-11-21	35.7200	35.7200	35.7200	35.7200	-19.295%	6	44	-87.542%
2024-11-08	44.0000	44.2600	44.0000	44.2600	-4.817%	42	44	-89.946%
2024-10-31	45.2100	46.5000	45.2100	46.5000	+1.087%	3	45	-90.430%
2024-10-30	46.0000	46.0000	46.0000	46.0000	-6.122%	1	45	-90.326%
2024-10-18	49.0000	49.0000	49.0000	49.0000	-17.606%	2	46	-90.918%
2024-10-14	60.0000	60.0000	59.4700	59.4700	-11.239%	21	46	-92.517%
2024-10-08	67.0000	67.0000	67.0000	67.0000	-1.932%	1	67	-93.358%
2024-10-01	60.0000	68.5200	60.0000	68.3200	+17.469%	33	67	-93.487%
2024-09-27	56.6500	58.1600	56.6500	58.1600	+11.846%	8	93	-92.349%
2024-09-26	50.0900	52.0000	50.0900	52.0000	+27.357%	2	93	-91.442%
2024-09-24	38.8000	41.0000	38.8000	40.8300	+30.032%	12	92	-89.101%
2024-09-20	31.4000	31.4000	31.1000	31.4000	+0.965%	14	83	-85.828%
2024-09-18	31.1000	31.1000	31.1000	31.1000	+4.188%	1	90	-85.691%
2024-09-16	28.1500	29.8500	27.8000	29.8500	+4.188%	70	91	-85.092%
2024-09-13	29.2500	30.4400	28.5000	28.6500	0.000%	112	0	-84.468%

.dark-mode .t19sgW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t19sgW{ 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