Dark

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

EOD

Sep 10, 2026

0.5800-12.121%(-0.0800)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.6400	0.6400	0.5800	0.5800	-12.121%	64	3,983	0.000%
2026-09-09	0.6700	0.6900	0.6600	0.6600	-10.811%	64	3,957	-12.121%
2026-09-08	0.7500	0.7500	0.7400	0.7400	-22.105%	60	3,938	-21.622%
2026-09-04	0.9500	0.9500	0.8600	0.9500	+1.064%	117	3,867	-38.947%
2026-09-03	0.8400	0.9400	0.8400	0.9400	-13.761%	2	3,867	-38.298%
2026-09-02	1.0600	1.1200	1.0600	1.0900	-9.167%	14	3,866	-46.789%
2026-09-01	1.2700	1.2800	1.1300	1.2000	-8.397%	14	3,868	-51.667%
2026-08-31	1.4600	1.4600	1.3000	1.3100	-19.632%	40	3,869	-55.725%
2026-08-28	1.7000	1.8600	1.6300	1.6300	+17.266%	19	3,866	-64.417%
2026-08-27	1.6700	1.6700	1.3900	1.3900	-26.842%	14	3,856	-58.273%
2026-08-26	2.0600	2.0600	1.9000	1.9000	-18.103%	12	3,859	-69.474%
2026-08-25	2.1400	2.4000	2.1000	2.3200	-5.306%	1,028	3,853	-75.000%
2026-08-24	3.3500	3.3500	2.1400	2.4500	-18.333%	235	3,883	-76.327%
2026-08-21	2.8500	3.2500	2.8500	3.0000	-10.448%	25	3,876	-80.667%
2026-08-20	3.1000	3.3500	3.0500	3.3500	-2.047%	175	3,869	-82.687%
2026-08-19	3.1500	3.4200	3.1500	3.4200	+35.178%	52	3,943	-83.041%
2026-08-18	2.5600	2.5800	2.5300	2.5300	-3.802%	16	3,928	-77.075%
2026-08-17	2.5400	2.6400	2.3800	2.6300	+30.846%	93	3,922	-77.947%
2026-08-14	1.9700	2.0100	1.9700	2.0100	-4.286%	110	3,894	-71.144%
2026-08-13	2.1900	2.1900	2.1000	2.1000	-28.571%	43	3,837	-72.381%
2026-08-12	3.2200	3.2200	2.9400	2.9400	-17.183%	5	3,870	-80.272%
2026-08-11	3.6500	3.6500	3.5500	3.5500	-19.865%	3	3,866	-83.662%
2026-08-10	4.2000	4.5500	4.2000	4.4300	+5.476%	1,003	3,863	-86.907%
2026-08-07	4.2000	4.2000	4.2000	4.2000	+6.329%	13	2,861	-86.190%
2026-08-06	3.9500	3.9500	3.7500	3.9500	-12.222%	12	2,861	-85.316%
2026-08-04	4.2500	4.5000	4.2000	4.5000	+7.143%	41	2,860	-87.111%
2026-08-03	4.2000	4.2000	4.2000	4.2000	+12.000%	2	2,886	-86.190%
2026-07-31	3.7600	3.7600	3.7500	3.7500	+5.634%	11	2,887	-84.533%
2026-07-30	3.4000	3.5500	3.4000	3.5500	-21.111%	42	2,898	-83.662%
2026-07-29	3.8000	4.5000	3.8000	4.5000	+36.364%	71	2,902	-87.111%
2026-07-28	3.3500	3.3500	3.2500	3.3000	-1.493%	22	2,886	-82.424%
2026-07-27	3.0400	3.3500	3.0000	3.3500	+18.794%	13	2,891	-82.687%
2026-07-23	2.8200	2.8200	2.8200	2.8200	-26.371%	1	2,900	-79.433%
2026-07-20	3.6900	3.8300	3.6100	3.8300	+14.328%	13	2,899	-84.856%
2026-07-17	3.3000	3.3500	3.3000	3.3500	-20.238%	21	2,901	-82.687%
2026-07-16	4.3000	4.3000	4.2000	4.2000	+6.329%	8	2,900	-86.190%
2026-07-15	4.0000	4.2500	3.9500	3.9500	+3.947%	47	2,903	-85.316%
2026-07-14	3.8000	3.8000	3.8000	3.8000	+7.042%	26	2,902	-84.737%
2026-07-13	3.5500	3.5500	3.5500	3.5500	-16.471%	2	2,896	-83.662%
2026-07-09	4.3000	4.3000	4.2500	4.2500	+3.659%	4	2,898	-86.353%
2026-07-08	4.1000	4.1000	4.0000	4.1000	+18.841%	29	2,896	-85.854%
2026-07-07	3.7500	3.7500	3.4500	3.4500	-11.538%	3	2,890	-83.188%
2026-07-06	3.9500	4.1000	3.8000	3.9000	+9.859%	43	2,888	-85.128%
2026-07-02	3.7500	3.8000	3.5000	3.5500	-1.389%	73	2,843	-83.662%
2026-07-01	2.8900	3.6400	2.8900	3.6000	+67.442%	25	2,843	-83.889%
2026-06-30	2.1200	2.1500	2.0500	2.1500	+6.436%	75	2,847	-73.023%
2026-06-29	2.1700	2.1700	1.9900	2.0200	-3.810%	129	2,785	-71.287%
2026-06-26	1.8100	2.1000	1.8100	2.1000	+23.529%	9	2,695	-72.381%
2026-06-25	1.7400	1.7400	1.6600	1.7000	-18.269%	67	2,697	-65.882%
2026-06-24	1.9600	2.0800	1.9400	2.0800	+7.216%	6	2,699	-72.115%
2026-06-23	2.1000	2.1000	1.8900	1.9400	-16.017%	22	2,700	-70.103%
2026-06-22	2.4000	2.4000	2.3100	2.3100	-11.154%	5	2,699	-74.892%
2026-06-18	2.6300	2.6300	2.5000	2.6000	-6.137%	17	2,695	-77.692%
2026-06-17	3.1500	3.1500	2.7700	2.7700	-12.063%	12	2,695	-79.061%
2026-06-16	3.3400	3.3400	3.1500	3.1500	-25.178%	8	2,695	-81.587%
2026-06-15	3.9100	4.2100	3.8000	4.2100	+16.944%	5	2,695	-86.223%
2026-06-12	3.4000	3.6000	3.4000	3.6000	+1.408%	5	2,695	-83.889%
2026-06-11	3.2000	3.6000	3.0000	3.5500	-4.054%	50	2,695	-83.662%
2026-06-10	3.7000	3.7000	3.7000	3.7000	-2.632%	2	2,711	-84.324%
2026-06-09	3.9500	3.9500	3.8000	3.8000	-2.564%	9	2,711	-84.737%
2026-06-08	3.9500	3.9500	3.8700	3.9000	-19.588%	9	2,713	-85.128%
2026-06-04	5.0000	5.0400	4.8500	4.8500	-18.760%	9	2,709	-88.041%
2026-06-02	6.3000	6.3000	5.9700	5.9700	+8.545%	12	2,704	-90.285%
2026-06-01	4.7900	5.5700	4.7900	5.5000	+14.583%	15	2,712	-89.455%
2026-05-29	4.5400	5.0000	4.5400	4.8000	+20.000%	46	2,717	-87.917%
2026-05-28	4.1800	4.1800	3.8000	4.0000	-20.319%	25	2,724	-85.500%
2026-05-27	5.4200	5.4900	4.4500	5.0200	-49.395%	45	2,721	-88.446%
2026-05-26	8.6300	10.0000	8.6300	9.9200	+22.469%	20	2,710	-94.153%
2026-05-22	8.2000	8.2000	8.1000	8.1000	-19.000%	2	2,712	-92.840%
2026-05-20	10.0000	10.0000	10.0000	10.0000	+3.093%	1	2,711	-94.200%
2026-05-19	9.2500	9.7000	9.2500	9.7000	+12.139%	4	2,712	-94.021%
2026-05-18	8.8000	8.8000	8.5000	8.6500	-10.083%	4	2,712	-93.295%
2026-05-14	9.8800	9.8800	9.6200	9.6200	-19.699%	13	2,712	-93.971%
2026-05-13	11.9800	11.9800	11.9800	11.9800	+8.123%	1	2,699	-95.159%
2026-05-11	11.0800	11.0800	11.0800	11.0800	-1.071%	1	2,699	-94.765%
2026-05-08	11.1800	11.2000	11.1800	11.2000	-12.840%	2	2,699	-94.821%
2026-05-07	13.2200	13.2200	12.7900	12.8500	-1.533%	5	2,700	-95.486%
2026-05-06	10.0500	13.4700	10.0500	13.0500	+24.880%	34	2,699	-95.556%
2026-05-04	10.8500	10.8500	10.3000	10.4500	-8.333%	12	2,703	-94.450%
2026-05-01	11.5000	11.8500	10.8000	11.4000	-0.783%	5	2,698	-94.912%
2026-04-30	10.8000	11.4900	10.7500	11.4900	+11.553%	8	2,698	-94.952%
2026-04-28	10.6500	10.6500	10.2000	10.3000	-8.850%	8	2,700	-94.369%
2026-04-27	10.9300	11.3400	10.9000	11.3000	+6.503%	4	2,699	-94.867%
2026-04-24	10.3700	10.6100	10.3700	10.6100	-2.302%	10	2,698	-94.533%
2026-04-23	10.9100	10.9100	10.8600	10.8600	-8.354%	4	2,706	-94.659%
2026-04-22	11.8700	11.8700	11.8500	11.8500	-1.904%	6	2,705	-95.105%
2026-04-21	12.0500	12.0800	12.0500	12.0800	-16.343%	8	2,711	-95.199%
2026-04-20	13.5000	14.6000	13.5000	14.4400	-5.311%	8	2,711	-95.983%
2026-04-17	17.2000	17.2000	15.2500	15.2500	+4.309%	14	2,704	-96.197%
2026-04-16	15.0000	16.1000	14.4600	14.6200	+11.603%	827	2,691	-96.033%
2026-04-15	13.1000	13.1000	13.1000	13.1000	-2.239%	1	1,904	-95.573%
2026-04-14	13.4800	13.4800	13.4000	13.4000	+10.197%	4	1,904	-95.672%
2026-04-13	12.1600	12.1600	12.1600	12.1600	-6.462%	3	1,900	-95.230%
2026-04-09	13.9600	14.0600	11.9300	13.0000	+8.333%	1,001	1,900	-95.538%
2026-04-07	12.0000	12.0000	12.0000	12.0000	-12.854%	3	1,008	-95.167%
2026-04-06	13.7700	13.7700	13.7700	13.7700	+6.744%	1	1,007	-95.788%
2026-04-02	12.9000	12.9000	12.9000	12.9000	-8.381%	15	994	-95.504%
2026-04-01	15.0000	15.0000	13.9000	14.0800	+11.746%	12	994	-95.881%
2026-03-30	12.6000	12.6000	12.6000	12.6000	-6.942%	5	998	-95.397%
2026-03-26	13.5400	13.5400	13.5400	13.5400	+17.739%	1	993	-95.716%
2026-03-23	11.5000	11.5000	11.5000	11.5000	-5.350%	2	994	-94.957%
2026-03-20	12.5000	13.4000	12.1500	12.1500	-6.538%	67	992	-95.226%
2026-03-19	13.4000	13.4000	13.0000	13.0000	-11.805%	11	989	-95.538%
2026-03-18	14.6000	14.8000	14.6000	14.7400	-12.522%	12	978	-96.065%
2026-03-16	16.8500	16.8500	16.8500	16.8500	+5.975%	10	977	-96.558%
2026-03-13	16.1000	16.1000	15.6000	15.9000	+2.581%	170	977	-96.352%
2026-03-12	15.5000	15.5000	15.5000	15.5000	-3.004%	5	840	-96.258%
2026-03-11	15.9800	15.9800	15.9800	15.9800	+6.890%	5	835	-96.370%
2026-03-06	14.8000	15.2500	14.8000	14.9500	+1.701%	12	832	-96.120%
2026-03-04	14.6500	14.7000	14.6500	14.7000	+2.797%	2	832	-96.054%
2026-03-03	14.1500	14.3000	14.1500	14.3000	-13.070%	3	834	-95.944%
2026-02-27	16.3000	16.4500	16.3000	16.4500	-11.796%	78	835	-96.474%
2026-02-24	17.3600	18.6500	17.3600	18.6500	+1.913%	6	821	-96.890%
2026-02-20	16.5000	18.3000	16.5000	18.3000	+17.008%	2	821	-96.831%
2026-02-19	15.2500	15.6400	15.2500	15.6400	+2.760%	4	819	-96.292%
2026-02-17	15.2200	15.2200	15.2200	15.2200	+3.537%	700	816	-96.189%
2026-02-13	14.3000	14.7000	14.3000	14.7000	+0.685%	2	253	-96.054%
2026-02-12	14.7000	14.7000	14.6000	14.6000	-18.207%	3	253	-96.027%
2026-02-09	17.8500	17.8500	17.8500	17.8500	+11.912%	1	253	-96.751%
2026-02-04	15.9500	15.9500	15.9500	15.9500	+0.314%	1	252	-96.364%
2026-01-30	16.0000	16.0200	15.9000	15.9000	-9.143%	24	252	-96.352%
2026-01-28	17.5000	17.5000	17.5000	17.5000	-7.260%	2	229	-96.686%
2026-01-26	18.8700	18.8700	18.8700	18.8700	+0.909%	1	227	-96.926%
2026-01-23	18.7000	18.7000	18.7000	18.7000	-0.267%	2	228	-96.898%
2026-01-22	18.7000	18.7500	18.7000	18.7500	+2.291%	18	226	-96.907%
2026-01-21	19.4800	19.4800	18.3300	18.3300	+5.648%	9	216	-96.836%
2026-01-20	16.8000	17.3500	16.8000	17.3500	-12.152%	3	207	-96.657%
2026-01-15	18.8700	19.7500	18.8600	19.7500	+1.282%	18	204	-97.063%
2026-01-14	20.1000	20.1000	19.5000	19.5000	-28.702%	5	209	-97.026%
2026-01-09	27.3500	27.3500	27.3500	27.3500	+13.017%	1	207	-97.879%
2025-12-26	24.2000	24.2000	24.2000	24.2000	+9.304%	1	208	-97.603%
2025-12-23	21.4000	22.1400	21.2500	22.1400	+1.887%	3	208	-97.380%
2025-12-19	21.7300	21.7300	21.7300	21.7300	+16.452%	1	209	-97.331%
2025-12-18	18.7000	18.7000	18.6600	18.6600	-6.231%	3	210	-96.892%
2025-12-16	19.8500	19.9000	19.8500	19.9000	-9.545%	4	207	-97.085%
2025-12-15	21.8000	22.0000	21.8000	22.0000	-11.717%	10	207	-97.364%
2025-12-10	24.9000	25.8300	24.9000	24.9200	-7.772%	3	212	-97.673%
2025-12-03	27.6600	27.6600	27.0200	27.0200	-3.293%	2	212	-97.853%
2025-12-01	27.7700	27.9400	26.4000	27.9400	+5.633%	44	212	-97.924%
2025-11-28	25.7000	26.4500	25.7000	26.4500	+7.959%	3	237	-97.807%
2025-11-24	24.5000	24.5000	24.5000	24.5000	-13.914%	1	237	-97.633%
2025-11-19	28.4000	28.6300	28.4000	28.4600	-8.899%	12	236	-97.962%
2025-11-18	31.2400	31.2400	31.2400	31.2400	-26.199%	1	242	-98.143%
2025-10-31	42.3300	42.3300	42.3300	42.3300	-7.273%	3	243	-98.630%
2025-10-29	45.6500	45.6500	45.6500	45.6500	+2.584%	1	240	-98.729%
2025-10-27	44.3500	44.5000	44.3500	44.5000	+8.273%	2	242	-98.697%
2025-10-24	41.1000	41.1000	41.1000	41.1000	+8.186%	3	242	-98.589%
2025-10-22	37.5000	38.2600	37.5000	37.9900	+0.636%	68	244	-98.473%
2025-10-20	36.7500	37.7500	36.7500	37.7500	+1.071%	2	277	-98.464%
2025-10-17	37.3500	37.3500	37.3500	37.3500	+2.497%	25	277	-98.447%
2025-10-16	36.0000	36.4400	36.0000	36.4400	-0.027%	2	252	-98.408%
2025-10-14	35.4500	36.4500	35.4500	36.4500	+6.579%	2	253	-98.409%
2025-10-10	35.0500	35.0500	34.2000	34.2000	-17.887%	4	255	-98.304%
2025-10-01	41.6500	41.6500	41.6500	41.6500	+2.713%	1	255	-98.607%
2025-09-30	41.3500	41.6500	40.0500	40.5500	+3.181%	20	255	-98.570%
2025-09-29	41.3300	41.3300	39.3000	39.3000	+0.899%	12	249	-98.524%
2025-09-26	38.8000	39.1500	38.8000	38.9500	-2.381%	6	246	-98.511%
2025-09-25	39.8500	39.9000	39.8500	39.9000	+5.556%	3	249	-98.546%
2025-09-23	37.8000	37.8000	37.8000	37.8000	-9.677%	1	247	-98.466%
2025-09-18	41.9000	41.9000	41.8500	41.8500	+25.299%	5	247	-98.614%
2025-08-28	33.4000	33.4000	33.4000	33.4000	-12.839%	1	246	-98.263%
2025-08-22	37.6500	38.3200	37.6500	38.3200	+19.228%	2	247	-98.486%
2025-08-19	31.2500	32.1400	31.2500	32.1400	+11.597%	2	248	-98.195%
2025-08-14	28.9500	28.9500	28.8000	28.8000	-5.357%	2	249	-97.986%
2025-08-13	30.9500	30.9500	30.4300	30.4300	+8.873%	5	251	-98.094%
2025-08-11	28.1000	28.1000	27.9500	27.9500	-20.257%	6	251	-97.925%
2025-07-23	34.5000	35.0500	34.5000	35.0500	+26.763%	2	256	-98.345%
2025-07-21	27.6500	27.6500	27.6500	27.6500	+5.133%	2	256	-97.902%
2025-07-17	26.3000	26.3000	26.3000	26.3000	+11.205%	3	256	-97.795%
2025-07-16	21.5300	23.6500	21.5300	23.6500	-1.458%	2	253	-97.548%
2025-07-15	23.4000	25.0900	23.4000	24.0000	+3.448%	15	253	-97.583%
2025-07-09	23.5000	24.1400	23.2000	23.2000	-6.827%	12	263	-97.500%
2025-07-08	24.9000	24.9000	24.9000	24.9000	+5.063%	1	252	-97.671%
2025-07-07	23.7000	23.7000	23.7000	23.7000	+4.405%	2	251	-97.553%
2025-06-20	23.1600	23.1600	22.7000	22.7000	-7.347%	30	253	-97.445%
2025-06-12	24.5000	24.5000	24.5000	24.5000	-2.429%	1	253	-97.633%
2025-06-11	25.1100	25.1100	25.1100	25.1100	-28.665%	10	254	-97.690%
2025-05-20	35.2000	35.2000	35.2000	35.2000	-1.895%	10	244	-98.352%
2025-05-12	35.4500	35.8800	35.4500	35.8800	+16.305%	12	254	-98.384%
2025-05-08	30.8500	30.8500	30.8500	30.8500	+14.898%	5	261	-98.120%
2025-04-30	26.2900	26.8500	26.2900	26.8500	+1.321%	91	263	-97.840%
2025-04-24	26.5000	26.5000	26.5000	26.5000	+37.306%	5	264	-97.811%
2025-04-21	19.3000	19.3000	19.3000	19.3000	-0.771%	1	260	-96.995%
2025-04-16	19.4500	19.4500	19.4500	19.4500	-26.604%	200	260	-97.018%
2025-04-07	31.6000	31.6000	26.5000	26.5000	-7.050%	46	60	-97.811%
2025-04-04	29.3000	29.3000	28.5100	28.5100	-18.543%	22	55	-97.966%
2025-04-03	35.0000	35.0000	35.0000	35.0000	+5.074%	34	55	-98.343%
2025-02-03	33.3100	33.3100	33.3100	33.3100	+4.683%	1	27	-98.259%
2025-01-24	31.8200	31.8200	31.8200	31.8200	-29.757%	2	27	-98.177%
2024-11-05	45.3000	45.3000	45.3000	45.3000	+71.461%	1	26	-98.720%
2024-09-13	26.9500	26.9500	26.4200	26.4200	0.000%	50	25	-97.805%

.dark-mode .s6yY4m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s6yY4m{ 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