Dark

PDD20261218C105
PDD Dec 18 2026 105.00 Call (PDD261218C00105000)
option OPRA

EOD

Jul 14, 2026

3.80+7.042%(+0.25)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	3.8000	3.8000	3.8000	3.8000	+7.042%	26	2,902	0.000%
2026-07-13	3.5500	3.5500	3.5500	3.5500	-16.471%	2	2,896	+7.042%
2026-07-09	4.3000	4.3000	4.2500	4.2500	+3.659%	4	2,898	-10.588%
2026-07-08	4.1000	4.1000	4.0000	4.1000	+18.841%	29	2,896	-7.317%
2026-07-07	3.7500	3.7500	3.4500	3.4500	-11.538%	3	2,890	+10.145%
2026-07-06	3.9500	4.1000	3.8000	3.9000	+9.859%	43	2,888	-2.564%
2026-07-02	3.7500	3.8000	3.5000	3.5500	-1.389%	73	2,843	+7.042%
2026-07-01	2.8900	3.6400	2.8900	3.6000	+67.442%	25	2,843	+5.556%
2026-06-30	2.1200	2.1500	2.0500	2.1500	+6.436%	75	2,847	+76.744%
2026-06-29	2.1700	2.1700	1.9900	2.0200	-3.810%	129	2,785	+88.119%
2026-06-26	1.8100	2.1000	1.8100	2.1000	+23.529%	9	2,695	+80.952%
2026-06-25	1.7400	1.7400	1.6600	1.7000	-18.269%	67	2,697	+123.529%
2026-06-24	1.9600	2.0800	1.9400	2.0800	+7.216%	6	2,699	+82.692%
2026-06-23	2.1000	2.1000	1.8900	1.9400	-16.017%	22	2,700	+95.876%
2026-06-22	2.4000	2.4000	2.3100	2.3100	-11.154%	5	2,699	+64.502%
2026-06-18	2.6300	2.6300	2.5000	2.6000	-6.137%	17	2,695	+46.154%
2026-06-17	3.1500	3.1500	2.7700	2.7700	-12.063%	12	2,695	+37.184%
2026-06-16	3.3400	3.3400	3.1500	3.1500	-25.178%	8	2,695	+20.635%
2026-06-15	3.9100	4.2100	3.8000	4.2100	+16.944%	5	2,695	-9.739%
2026-06-12	3.4000	3.6000	3.4000	3.6000	+1.408%	5	2,695	+5.556%
2026-06-11	3.2000	3.6000	3.0000	3.5500	-4.054%	50	2,695	+7.042%
2026-06-10	3.7000	3.7000	3.7000	3.7000	-2.632%	2	2,711	+2.703%
2026-06-09	3.9500	3.9500	3.8000	3.8000	-2.564%	9	2,711	0.000%
2026-06-08	3.9500	3.9500	3.8700	3.9000	-19.588%	9	2,713	-2.564%
2026-06-04	5.0000	5.0400	4.8500	4.8500	-18.760%	9	2,709	-21.649%
2026-06-02	6.3000	6.3000	5.9700	5.9700	+8.545%	12	2,704	-36.348%
2026-06-01	4.7900	5.5700	4.7900	5.5000	+14.583%	15	2,712	-30.909%
2026-05-29	4.5400	5.0000	4.5400	4.8000	+20.000%	46	2,717	-20.833%
2026-05-28	4.1800	4.1800	3.8000	4.0000	-20.319%	25	2,724	-5.000%
2026-05-27	5.4200	5.4900	4.4500	5.0200	-49.395%	45	2,721	-24.303%
2026-05-26	8.6300	10.0000	8.6300	9.9200	+22.469%	20	2,710	-61.694%
2026-05-22	8.2000	8.2000	8.1000	8.1000	-19.000%	2	2,712	-53.086%
2026-05-20	10.0000	10.0000	10.0000	10.0000	+3.093%	1	2,711	-62.000%
2026-05-19	9.2500	9.7000	9.2500	9.7000	+12.139%	4	2,712	-60.825%
2026-05-18	8.8000	8.8000	8.5000	8.6500	-10.083%	4	2,712	-56.069%
2026-05-14	9.8800	9.8800	9.6200	9.6200	-19.699%	13	2,712	-60.499%
2026-05-13	11.9800	11.9800	11.9800	11.9800	+8.123%	1	2,699	-68.280%
2026-05-11	11.0800	11.0800	11.0800	11.0800	-1.071%	1	2,699	-65.704%
2026-05-08	11.1800	11.2000	11.1800	11.2000	-12.840%	2	2,699	-66.071%
2026-05-07	13.2200	13.2200	12.7900	12.8500	-1.533%	5	2,700	-70.428%
2026-05-06	10.0500	13.4700	10.0500	13.0500	+24.880%	34	2,699	-70.881%
2026-05-04	10.8500	10.8500	10.3000	10.4500	-8.333%	12	2,703	-63.636%
2026-05-01	11.5000	11.8500	10.8000	11.4000	-0.783%	5	2,698	-66.667%
2026-04-30	10.8000	11.4900	10.7500	11.4900	+11.553%	8	2,698	-66.928%
2026-04-28	10.6500	10.6500	10.2000	10.3000	-8.850%	8	2,700	-63.107%
2026-04-27	10.9300	11.3400	10.9000	11.3000	+6.503%	4	2,699	-66.372%
2026-04-24	10.3700	10.6100	10.3700	10.6100	-2.302%	10	2,698	-64.185%
2026-04-23	10.9100	10.9100	10.8600	10.8600	-8.354%	4	2,706	-65.009%
2026-04-22	11.8700	11.8700	11.8500	11.8500	-1.904%	6	2,705	-67.932%
2026-04-21	12.0500	12.0800	12.0500	12.0800	-16.343%	8	2,711	-68.543%
2026-04-20	13.5000	14.6000	13.5000	14.4400	-5.311%	8	2,711	-73.684%
2026-04-17	17.2000	17.2000	15.2500	15.2500	+4.309%	14	2,704	-75.082%
2026-04-16	15.0000	16.1000	14.4600	14.6200	+11.603%	827	2,691	-74.008%
2026-04-15	13.1000	13.1000	13.1000	13.1000	-2.239%	1	1,904	-70.992%
2026-04-14	13.4800	13.4800	13.4000	13.4000	+10.197%	4	1,904	-71.642%
2026-04-13	12.1600	12.1600	12.1600	12.1600	-6.462%	3	1,900	-68.750%
2026-04-09	13.9600	14.0600	11.9300	13.0000	+8.333%	1,001	1,900	-70.769%
2026-04-07	12.0000	12.0000	12.0000	12.0000	-12.854%	3	1,008	-68.333%
2026-04-06	13.7700	13.7700	13.7700	13.7700	+6.744%	1	1,007	-72.404%
2026-04-02	12.9000	12.9000	12.9000	12.9000	-8.381%	15	994	-70.543%
2026-04-01	15.0000	15.0000	13.9000	14.0800	+11.746%	12	994	-73.011%
2026-03-30	12.6000	12.6000	12.6000	12.6000	-6.942%	5	998	-69.841%
2026-03-26	13.5400	13.5400	13.5400	13.5400	+17.739%	1	993	-71.935%
2026-03-23	11.5000	11.5000	11.5000	11.5000	-5.350%	2	994	-66.957%
2026-03-20	12.5000	13.4000	12.1500	12.1500	-6.538%	67	992	-68.724%
2026-03-19	13.4000	13.4000	13.0000	13.0000	-11.805%	11	989	-70.769%
2026-03-18	14.6000	14.8000	14.6000	14.7400	-12.522%	12	978	-74.220%
2026-03-16	16.8500	16.8500	16.8500	16.8500	+5.975%	10	977	-77.448%
2026-03-13	16.1000	16.1000	15.6000	15.9000	+2.581%	170	977	-76.101%
2026-03-12	15.5000	15.5000	15.5000	15.5000	-3.004%	5	840	-75.484%
2026-03-11	15.9800	15.9800	15.9800	15.9800	+6.890%	5	835	-76.220%
2026-03-06	14.8000	15.2500	14.8000	14.9500	+1.701%	12	832	-74.582%
2026-03-04	14.6500	14.7000	14.6500	14.7000	+2.797%	2	832	-74.150%
2026-03-03	14.1500	14.3000	14.1500	14.3000	-13.070%	3	834	-73.427%
2026-02-27	16.3000	16.4500	16.3000	16.4500	-11.796%	78	835	-76.900%
2026-02-24	17.3600	18.6500	17.3600	18.6500	+1.913%	6	821	-79.625%
2026-02-20	16.5000	18.3000	16.5000	18.3000	+17.008%	2	821	-79.235%
2026-02-19	15.2500	15.6400	15.2500	15.6400	+2.760%	4	819	-75.703%
2026-02-17	15.2200	15.2200	15.2200	15.2200	+3.537%	700	816	-75.033%
2026-02-13	14.3000	14.7000	14.3000	14.7000	+0.685%	2	253	-74.150%
2026-02-12	14.7000	14.7000	14.6000	14.6000	-18.207%	3	253	-73.973%
2026-02-09	17.8500	17.8500	17.8500	17.8500	+11.912%	1	253	-78.711%
2026-02-04	15.9500	15.9500	15.9500	15.9500	+0.314%	1	252	-76.176%
2026-01-30	16.0000	16.0200	15.9000	15.9000	-9.143%	24	252	-76.101%
2026-01-28	17.5000	17.5000	17.5000	17.5000	-7.260%	2	229	-78.286%
2026-01-26	18.8700	18.8700	18.8700	18.8700	+0.909%	1	227	-79.862%
2026-01-23	18.7000	18.7000	18.7000	18.7000	-0.267%	2	228	-79.679%
2026-01-22	18.7000	18.7500	18.7000	18.7500	+2.291%	18	226	-79.733%
2026-01-21	19.4800	19.4800	18.3300	18.3300	+5.648%	9	216	-79.269%
2026-01-20	16.8000	17.3500	16.8000	17.3500	-12.152%	3	207	-78.098%
2026-01-15	18.8700	19.7500	18.8600	19.7500	+1.282%	18	204	-80.759%
2026-01-14	20.1000	20.1000	19.5000	19.5000	-28.702%	5	209	-80.513%
2026-01-09	27.3500	27.3500	27.3500	27.3500	+13.017%	1	207	-86.106%
2025-12-26	24.2000	24.2000	24.2000	24.2000	+9.304%	1	208	-84.298%
2025-12-23	21.4000	22.1400	21.2500	22.1400	+1.887%	3	208	-82.836%
2025-12-19	21.7300	21.7300	21.7300	21.7300	+16.452%	1	209	-82.513%
2025-12-18	18.7000	18.7000	18.6600	18.6600	-6.231%	3	210	-79.636%
2025-12-16	19.8500	19.9000	19.8500	19.9000	-9.545%	4	207	-80.905%
2025-12-15	21.8000	22.0000	21.8000	22.0000	-11.717%	10	207	-82.727%
2025-12-10	24.9000	25.8300	24.9000	24.9200	-7.772%	3	212	-84.751%
2025-12-03	27.6600	27.6600	27.0200	27.0200	-3.293%	2	212	-85.936%
2025-12-01	27.7700	27.9400	26.4000	27.9400	+5.633%	44	212	-86.399%
2025-11-28	25.7000	26.4500	25.7000	26.4500	+7.959%	3	237	-85.633%
2025-11-24	24.5000	24.5000	24.5000	24.5000	-13.914%	1	237	-84.490%
2025-11-19	28.4000	28.6300	28.4000	28.4600	-8.899%	12	236	-86.648%
2025-11-18	31.2400	31.2400	31.2400	31.2400	-26.199%	1	242	-87.836%
2025-10-31	42.3300	42.3300	42.3300	42.3300	-7.273%	3	243	-91.023%
2025-10-29	45.6500	45.6500	45.6500	45.6500	+2.584%	1	240	-91.676%
2025-10-27	44.3500	44.5000	44.3500	44.5000	+8.273%	2	242	-91.461%
2025-10-24	41.1000	41.1000	41.1000	41.1000	+8.186%	3	242	-90.754%
2025-10-22	37.5000	38.2600	37.5000	37.9900	+0.636%	68	244	-89.997%
2025-10-20	36.7500	37.7500	36.7500	37.7500	+1.071%	2	277	-89.934%
2025-10-17	37.3500	37.3500	37.3500	37.3500	+2.497%	25	277	-89.826%
2025-10-16	36.0000	36.4400	36.0000	36.4400	-0.027%	2	252	-89.572%
2025-10-14	35.4500	36.4500	35.4500	36.4500	+6.579%	2	253	-89.575%
2025-10-10	35.0500	35.0500	34.2000	34.2000	-17.887%	4	255	-88.889%
2025-10-01	41.6500	41.6500	41.6500	41.6500	+2.713%	1	255	-90.876%
2025-09-30	41.3500	41.6500	40.0500	40.5500	+3.181%	20	255	-90.629%
2025-09-29	41.3300	41.3300	39.3000	39.3000	+0.899%	12	249	-90.331%
2025-09-26	38.8000	39.1500	38.8000	38.9500	-2.381%	6	246	-90.244%
2025-09-25	39.8500	39.9000	39.8500	39.9000	+5.556%	3	249	-90.476%
2025-09-23	37.8000	37.8000	37.8000	37.8000	-9.677%	1	247	-89.947%
2025-09-18	41.9000	41.9000	41.8500	41.8500	+25.299%	5	247	-90.920%
2025-08-28	33.4000	33.4000	33.4000	33.4000	-12.839%	1	246	-88.623%
2025-08-22	37.6500	38.3200	37.6500	38.3200	+19.228%	2	247	-90.084%
2025-08-19	31.2500	32.1400	31.2500	32.1400	+11.597%	2	248	-88.177%
2025-08-14	28.9500	28.9500	28.8000	28.8000	-5.357%	2	249	-86.806%
2025-08-13	30.9500	30.9500	30.4300	30.4300	+8.873%	5	251	-87.512%
2025-08-11	28.1000	28.1000	27.9500	27.9500	-20.257%	6	251	-86.404%
2025-07-23	34.5000	35.0500	34.5000	35.0500	+26.763%	2	256	-89.158%
2025-07-21	27.6500	27.6500	27.6500	27.6500	+5.133%	2	256	-86.257%
2025-07-17	26.3000	26.3000	26.3000	26.3000	+11.205%	3	256	-85.551%
2025-07-16	21.5300	23.6500	21.5300	23.6500	-1.458%	2	253	-83.932%
2025-07-15	23.4000	25.0900	23.4000	24.0000	+3.448%	15	253	-84.167%
2025-07-09	23.5000	24.1400	23.2000	23.2000	-6.827%	12	263	-83.621%
2025-07-08	24.9000	24.9000	24.9000	24.9000	+5.063%	1	252	-84.739%
2025-07-07	23.7000	23.7000	23.7000	23.7000	+4.405%	2	251	-83.966%
2025-06-20	23.1600	23.1600	22.7000	22.7000	-7.347%	30	253	-83.260%
2025-06-12	24.5000	24.5000	24.5000	24.5000	-2.429%	1	253	-84.490%
2025-06-11	25.1100	25.1100	25.1100	25.1100	-28.665%	10	254	-84.867%
2025-05-20	35.2000	35.2000	35.2000	35.2000	-1.895%	10	244	-89.205%
2025-05-12	35.4500	35.8800	35.4500	35.8800	+16.305%	12	254	-89.409%
2025-05-08	30.8500	30.8500	30.8500	30.8500	+14.898%	5	261	-87.682%
2025-04-30	26.2900	26.8500	26.2900	26.8500	+1.321%	91	263	-85.847%
2025-04-24	26.5000	26.5000	26.5000	26.5000	+37.306%	5	264	-85.660%
2025-04-21	19.3000	19.3000	19.3000	19.3000	-0.771%	1	260	-80.311%
2025-04-16	19.4500	19.4500	19.4500	19.4500	-26.604%	200	260	-80.463%
2025-04-07	31.6000	31.6000	26.5000	26.5000	-7.050%	46	60	-85.660%
2025-04-04	29.3000	29.3000	28.5100	28.5100	-18.543%	22	55	-86.671%
2025-04-03	35.0000	35.0000	35.0000	35.0000	+5.074%	34	55	-89.143%
2025-02-03	33.3100	33.3100	33.3100	33.3100	+4.683%	1	27	-88.592%
2025-01-24	31.8200	31.8200	31.8200	31.8200	-29.757%	2	27	-88.058%
2024-11-05	45.3000	45.3000	45.3000	45.3000	+71.461%	1	26	-91.611%
2024-09-13	26.9500	26.9500	26.4200	26.4200	0.000%	50	25	-85.617%

.dark-mode .zLp39z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zLp39z{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20261218C105PDD Dec 18 2026 105.00 Call (PDD261218C00105000)option OPRA

PDD20261218C105
PDD Dec 18 2026 105.00 Call (PDD261218C00105000)
option OPRA