Dark

PDD20261218C110
PDD Dec 18 2026 110.00 Call (PDD261218C00110000)
option OPRA

EOD

Sep 10, 2026

0.3700-22.917%(-0.1100)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.4300	0.4400	0.3500	0.3700	-22.917%	103	13,027	0.000%
2026-09-09	0.4800	0.4800	0.4600	0.4800	-5.882%	52	12,992	-22.917%
2026-09-08	0.6400	0.6400	0.4500	0.5100	-21.538%	687	12,991	-27.451%
2026-09-04	0.5900	0.6500	0.5800	0.6500	+8.333%	242	13,012	-43.077%
2026-09-03	0.6500	0.6500	0.6000	0.6000	-15.493%	45	13,012	-38.333%
2026-09-02	0.7000	0.7800	0.6800	0.7100	-8.974%	73	13,013	-47.887%
2026-09-01	0.8000	0.9400	0.7500	0.7800	-12.360%	82	13,014	-52.564%
2026-08-31	0.9500	1.0100	0.8900	0.8900	-24.576%	712	13,036	-58.427%
2026-08-28	1.1500	1.2700	1.1200	1.1800	+19.192%	82	12,407	-68.644%
2026-08-27	1.1700	1.1700	0.9400	0.9900	-26.667%	256	12,362	-62.626%
2026-08-26	1.4300	1.5000	1.2600	1.3500	-12.338%	56	12,343	-72.593%
2026-08-25	1.6000	1.6700	1.3500	1.5400	-3.750%	250	12,341	-75.974%
2026-08-24	2.1100	2.5100	1.4400	1.6000	-24.171%	241	12,298	-76.875%
2026-08-21	2.3100	2.4800	2.0000	2.1100	-11.345%	11,586	12,333	-82.464%
2026-08-20	2.4900	2.4900	2.0000	2.3800	-7.752%	1,845	2,180	-84.454%
2026-08-19	2.2200	2.5800	2.2200	2.5800	+43.333%	39	2,234	-85.659%
2026-08-18	1.8800	1.8800	1.7700	1.8000	-4.255%	27	2,240	-79.444%
2026-08-17	1.7700	1.9100	1.5900	1.8800	+18.239%	51	2,238	-80.319%
2026-08-14	1.4300	1.5900	1.3300	1.5900	-20.500%	57	2,218	-76.730%
2026-08-13	2.0000	2.0000	2.0000	2.0000	-5.660%	2	2,253	-81.500%
2026-08-12	2.3200	2.3200	2.0900	2.1200	-20.301%	29	2,253	-82.547%
2026-08-11	2.5500	2.6700	2.5500	2.6600	-18.154%	9	2,259	-86.090%
2026-08-10	3.0500	3.2500	2.9500	3.2500	+3.175%	52	2,262	-88.615%
2026-08-07	3.1500	3.1500	3.1500	3.1500	+8.997%	1	2,226	-88.254%
2026-08-06	2.8000	2.9900	2.8000	2.8900	-8.254%	355	2,227	-87.197%
2026-08-05	3.5000	3.5000	3.1500	3.1500	-4.545%	5	2,404	-88.254%
2026-08-04	3.2000	3.3500	3.1500	3.3000	+3.125%	22	2,407	-88.788%
2026-08-03	3.1400	3.2000	3.1000	3.2000	+30.081%	6	2,407	-88.438%
2026-07-30	2.6100	2.6100	2.4600	2.4600	-21.905%	16	2,411	-84.959%
2026-07-29	3.1500	3.2000	3.0800	3.1500	+26.506%	45	2,411	-88.254%
2026-07-28	2.5000	2.5000	2.4700	2.4900	+1.220%	5	2,440	-85.141%
2026-07-27	2.1300	2.4600	2.1300	2.4600	+23.000%	10	2,439	-84.959%
2026-07-24	2.0000	2.0000	2.0000	2.0000	0.000%	3	2,440	-81.500%
2026-07-23	2.2000	2.2000	2.0000	2.0000	-26.199%	7	2,440	-81.500%
2026-07-20	2.6100	2.7100	2.6000	2.7100	-16.615%	7	2,441	-86.347%
2026-07-16	3.3500	3.3500	3.2500	3.2500	0.000%	28	2,441	-88.615%
2026-07-15	3.2500	3.2500	3.2500	3.2500	+20.370%	100	2,413	-88.615%
2026-07-14	2.7000	2.7000	2.7000	2.7000	-22.857%	1	2,313	-86.296%
2026-07-10	3.7000	3.7000	3.5000	3.5000	+1.449%	8	2,313	-89.429%
2026-07-09	3.2000	3.4500	3.1500	3.4500	+7.813%	15	2,311	-89.275%
2026-07-08	3.1600	3.2000	3.0500	3.2000	+18.081%	133	2,311	-88.438%
2026-07-07	2.9300	2.9300	2.7100	2.7100	-11.148%	2	2,339	-86.347%
2026-07-06	3.1400	3.1400	3.0500	3.0500	+8.156%	8	2,339	-87.869%
2026-07-02	2.7300	2.8300	2.7300	2.8200	+2.545%	112	2,240	-86.879%
2026-07-01	2.0000	2.7700	2.0000	2.7500	+74.051%	114	2,240	-86.545%
2026-06-30	1.5700	1.5800	1.5500	1.5800	+5.333%	57	2,208	-76.582%
2026-06-29	1.6000	1.6000	1.4500	1.5000	+0.671%	133	2,187	-75.333%
2026-06-26	1.2200	1.5000	1.2200	1.4900	+9.559%	16	2,157	-75.168%
2026-06-25	1.4000	1.4000	1.2800	1.3600	-28.421%	85	2,157	-72.794%
2026-06-22	1.8800	1.9000	1.8800	1.9000	-9.524%	7	2,097	-80.526%
2026-06-18	1.9400	2.1000	1.9400	2.1000	-6.667%	8	2,101	-82.381%
2026-06-17	2.3000	2.3000	2.2500	2.2500	-13.793%	44	2,101	-83.556%
2026-06-16	2.7800	2.7800	2.5500	2.6100	-18.692%	44	2,101	-85.824%
2026-06-15	3.0500	3.2500	3.0500	3.2100	+18.889%	13	2,096	-88.474%
2026-06-12	2.7000	2.7000	2.7000	2.7000	+4.651%	7	2,096	-86.296%
2026-06-11	2.6000	2.6500	2.5500	2.5800	-12.542%	21	2,096	-85.659%
2026-06-10	3.0000	3.0000	2.9500	2.9500	-6.349%	51	2,086	-87.458%
2026-06-09	3.2000	3.2000	3.1000	3.1500	-0.316%	117	2,052	-88.254%
2026-06-08	3.1600	3.1600	3.1600	3.1600	-17.922%	1	2,043	-88.291%
2026-06-04	4.0000	4.0000	3.8500	3.8500	+6.944%	2	2,043	-90.390%
2026-06-03	3.7000	3.7000	3.6000	3.6000	-23.404%	2	2,043	-89.722%
2026-06-02	5.2000	5.2000	4.6000	4.7000	+9.302%	6	2,043	-92.128%
2026-06-01	3.9500	4.6000	3.9500	4.3000	+9.415%	28	2,038	-91.395%
2026-05-29	3.8000	3.9500	3.7500	3.9300	+19.091%	12	2,026	-90.585%
2026-05-28	3.3000	3.3500	3.1000	3.3000	-17.706%	8	2,023	-88.788%
2026-05-27	4.1500	4.2500	3.5500	4.0100	-50.798%	1,053	2,019	-90.773%
2026-05-26	7.9000	8.3500	7.9000	8.1500	+23.485%	9	1,436	-95.460%
2026-05-22	7.0500	7.0500	6.6000	6.6000	-10.811%	14	1,431	-94.394%
2026-05-21	7.5500	7.5500	7.4000	7.4000	-10.843%	3	1,433	-95.000%
2026-05-20	8.0000	8.3000	8.0000	8.3000	+7.235%	70	1,433	-95.542%
2026-05-19	7.6000	7.8000	7.6000	7.7400	+0.781%	73	1,438	-95.220%
2026-05-15	8.0000	8.0000	7.6800	7.6800	-5.767%	4	1,438	-95.182%
2026-05-14	8.1000	8.1500	8.1000	8.1500	-18.500%	2	1,438	-95.460%
2026-05-13	9.8000	10.0000	9.8000	10.0000	+28.205%	3	1,431	-96.300%
2026-05-12	8.1500	8.1500	7.8000	7.8000	-15.217%	2	1,431	-95.256%
2026-05-08	9.7500	9.7500	9.2000	9.2000	-17.857%	3	1,431	-95.978%
2026-05-06	9.3500	11.2000	9.3500	11.2000	+34.940%	5	1,432	-96.696%
2026-05-05	8.3000	8.3500	8.3000	8.3000	-4.817%	3	1,434	-95.542%
2026-05-04	9.0000	9.0000	8.4000	8.7200	-8.114%	15	1,433	-95.757%
2026-05-01	9.4000	9.5000	9.1000	9.4900	+6.034%	20	1,418	-96.101%
2026-04-30	8.9000	9.0000	8.9000	8.9500	+2.874%	4	1,418	-95.866%
2026-04-29	8.7000	8.7000	8.7000	8.7000	+2.353%	3	1,414	-95.747%
2026-04-28	8.8000	8.8000	8.4500	8.5000	-13.706%	20	1,416	-95.647%
2026-04-27	9.8500	9.8500	9.8500	9.8500	+11.932%	2	1,398	-96.244%
2026-04-24	8.0000	8.8000	8.0000	8.8000	-1.786%	13	1,396	-95.795%
2026-04-23	9.0800	9.1600	8.9600	8.9600	-9.036%	3	1,399	-95.871%
2026-04-22	9.9000	10.0000	9.7000	9.8500	-1.500%	535	1,398	-96.244%
2026-04-21	10.4000	10.4000	9.8400	10.0000	-15.612%	11	937	-96.300%
2026-04-20	11.5400	12.3500	11.5400	11.8500	-4.049%	505	937	-96.878%
2026-04-17	14.6900	14.6900	12.3500	12.3500	-3.061%	15	519	-97.004%
2026-04-16	13.1000	13.2000	12.7400	12.7400	+12.743%	6	510	-97.096%
2026-04-15	11.3000	11.3000	11.3000	11.3000	+2.078%	2	510	-96.726%
2026-04-14	11.2500	11.2500	11.0500	11.0700	+6.957%	6	508	-96.658%
2026-04-13	10.1800	10.3500	10.0300	10.3500	+0.976%	13	508	-96.425%
2026-04-10	11.5500	11.5500	10.2500	10.2500	-7.324%	56	510	-96.390%
2026-04-09	11.0200	11.0600	11.0200	11.0600	-7.448%	5	464	-96.655%
2026-04-08	12.1000	12.1000	11.9500	11.9500	+18.317%	40	459	-96.904%
2026-04-07	10.1000	10.1000	10.1000	10.1000	-13.230%	1	453	-96.337%
2026-04-06	11.6400	11.6400	11.6400	11.6400	+9.811%	6	452	-96.821%
2026-04-02	10.6000	10.6000	10.6000	10.6000	-9.402%	1	454	-96.509%
2026-04-01	11.9000	11.9000	11.6500	11.7000	+3.540%	47	454	-96.838%
2026-03-31	11.3000	11.3000	11.3000	11.3000	+4.147%	3	407	-96.726%
2026-03-30	10.8100	10.8500	10.8100	10.8500	-21.942%	5	406	-96.590%
2026-03-25	11.2000	15.0000	11.2000	13.9000	+37.624%	127	401	-97.338%
2026-03-23	10.3000	10.6000	9.9000	10.1000	-10.382%	12	423	-96.337%
2026-03-20	11.2700	11.2700	11.2700	11.2700	-3.593%	1	417	-96.717%
2026-03-19	11.5700	11.6900	11.5700	11.6900	-6.480%	2	417	-96.835%
2026-03-18	12.2000	12.5000	12.2000	12.5000	-11.972%	12	415	-97.040%
2026-03-17	14.8000	14.8000	14.2000	14.2000	+0.924%	15	403	-97.394%
2026-03-16	14.1400	14.1400	14.0700	14.0700	+5.000%	2	416	-97.370%
2026-03-12	13.4000	13.4000	13.4000	13.4000	-10.726%	1	414	-97.239%
2026-03-10	14.5000	15.0100	14.5000	15.0100	+12.857%	2	413	-97.535%
2026-03-06	13.3500	13.3500	13.3000	13.3000	+8.130%	4	413	-97.218%
2026-03-05	12.5000	12.5000	12.3000	12.3000	-1.600%	3	415	-96.992%
2026-03-04	13.3300	13.3300	12.5000	12.5000	+3.306%	4	415	-97.040%
2026-03-03	12.2500	12.2500	12.1000	12.1000	-15.088%	3	414	-96.942%
2026-02-27	14.2500	14.2500	14.2500	14.2500	-9.810%	1	414	-97.404%
2026-02-25	16.0000	16.0500	15.8000	15.8000	+5.544%	120	389	-97.658%
2026-02-24	15.0400	15.0400	14.9700	14.9700	-4.100%	11	389	-97.528%
2026-02-23	15.9500	15.9500	15.5900	15.6100	+2.361%	133	399	-97.630%
2026-02-20	15.2800	16.2900	15.2200	15.2500	+9.712%	42	268	-97.574%
2026-02-18	13.7700	14.2000	13.7700	13.9000	+4.590%	3	266	-97.338%
2026-02-17	13.2900	13.2900	13.2900	13.2900	+3.023%	17	265	-97.216%
2026-02-12	13.8500	13.8500	12.9000	12.9000	-11.340%	6	259	-97.132%
2026-02-11	14.4400	14.5500	14.4400	14.5500	+2.465%	170	256	-97.457%
2026-02-06	14.2000	14.2000	14.2000	14.2000	+0.709%	15	107	-97.394%
2026-02-02	14.1000	14.1000	14.1000	14.1000	+8.129%	2	122	-97.376%
2026-01-30	13.8500	13.8500	13.0400	13.0400	-6.857%	16	120	-97.163%
2026-01-29	14.0000	14.0000	14.0000	14.0000	-3.448%	10	104	-97.357%
2026-01-28	15.8000	15.8000	14.5000	14.5000	-10.769%	14	104	-97.448%
2026-01-27	16.2500	16.2500	16.2500	16.2500	-2.402%	1	92	-97.723%
2026-01-22	16.5000	17.1000	16.4500	16.6500	+0.909%	11	91	-97.778%
2026-01-21	16.5000	16.5000	16.5000	16.5000	+10.738%	1	80	-97.758%
2026-01-20	14.9000	14.9000	14.9000	14.9000	-9.970%	1	81	-97.517%
2026-01-16	16.2100	16.5500	15.9700	16.5500	-4.002%	6	77	-97.764%
2026-01-14	16.3200	18.1000	16.3200	17.2400	-9.974%	14	77	-97.854%
2026-01-13	20.9500	20.9500	19.0000	19.1500	-26.346%	8	64	-98.068%
2026-01-09	26.0000	26.0000	26.0000	26.0000	0.000%	1	57	-98.577%
2026-01-07	25.7200	26.0000	25.7200	26.0000	-10.190%	4	57	-98.577%
2026-01-06	28.9500	28.9500	28.9500	28.9500	+20.224%	1	60	-98.722%
2026-01-05	22.4700	24.0800	22.4700	24.0800	+9.455%	2	61	-98.463%
2026-01-02	22.0000	22.0000	22.0000	22.0000	+3.286%	1	59	-98.318%
2025-12-26	21.3000	21.3000	21.3000	21.3000	+5.237%	2	60	-98.263%
2025-12-24	20.2400	20.2400	20.2400	20.2400	+3.265%	1	59	-98.172%
2025-12-23	18.7500	19.6000	18.7500	19.6000	+1.397%	14	59	-98.112%
2025-12-22	19.2400	19.3300	19.2400	19.3300	+4.486%	3	45	-98.086%
2025-12-19	19.7000	19.8000	18.5000	18.5000	+15.770%	34	45	-98.000%
2025-12-18	16.0800	16.0800	15.8500	15.9800	+2.109%	14	26	-97.685%
2025-12-17	16.2500	16.2500	15.5400	15.6500	-11.582%	5	28	-97.636%
2025-12-16	17.7000	17.7000	17.7000	17.7000	-4.839%	1	24	-97.910%
2025-12-15	19.3500	19.3500	18.6000	18.6000	-33.571%	3	24	-98.011%
2025-11-18	28.9300	28.9300	28.0000	28.0000	-28.205%	4	23	-98.679%
2025-11-05	38.9000	39.0000	38.9000	39.0000	-0.383%	2	21	-99.051%
2025-10-31	39.0000	39.1500	39.0000	39.1500	+3.026%	2	20	-99.055%
2025-10-24	38.0000	38.0000	38.0000	38.0000	+10.145%	1	21	-99.026%
2025-10-20	35.0000	35.0000	34.5000	34.5000	+5.991%	3	20	-98.928%
2025-10-14	32.5500	32.5500	32.5500	32.5500	+3.333%	1	17	-98.863%
2025-10-10	31.5000	31.5000	31.5000	31.5000	-12.621%	1	17	-98.825%
2025-10-09	36.0500	36.0500	36.0500	36.0500	-6.606%	1	16	-98.974%
2025-10-08	38.1800	38.6000	38.1800	38.6000	+7.671%	2	15	-99.041%
2025-09-26	36.0500	36.0500	35.8500	35.8500	-2.846%	8	16	-98.968%
2025-09-25	36.9000	36.9000	36.9000	36.9000	-1.205%	1	18	-98.997%
2025-09-24	37.3500	37.3500	37.3500	37.3500	-4.719%	1	18	-99.009%
2025-09-18	39.2000	39.2000	39.2000	39.2000	+2.537%	1	19	-99.056%
2025-09-17	38.2300	38.2300	38.2300	38.2300	+7.237%	1	19	-99.032%
2025-09-16	35.9000	35.9000	35.6500	35.6500	+4.088%	2	19	-98.962%
2025-09-15	34.2500	34.2500	34.2500	34.2500	+2.147%	2	17	-98.920%
2025-09-09	33.5300	33.5300	33.5300	33.5300	+6.783%	2	17	-98.897%
2025-09-03	31.4000	31.4000	31.4000	31.4000	-0.254%	1	17	-98.822%
2025-08-26	31.4800	31.4800	31.4800	31.4800	+20.153%	12	18	-98.825%
2025-08-08	26.1800	26.2000	26.1800	26.2000	+21.296%	18	30	-98.588%
2025-07-10	21.6000	21.6000	21.6000	21.6000	+5.882%	1	12	-98.287%
2025-07-03	20.4000	20.4000	20.4000	20.4000	-1.592%	2	10	-98.186%
2025-07-02	20.7300	20.7300	20.7300	20.7300	-12.972%	1	10	-98.215%
2025-06-24	23.8200	23.8200	23.8200	23.8200	+5.867%	1	11	-98.447%
2025-06-12	22.5000	22.5000	22.5000	22.5000	-31.818%	1	10	-98.356%
2025-05-16	33.0000	33.0000	33.0000	33.0000	-8.333%	2	10	-98.879%
2025-05-13	36.0000	36.0000	36.0000	36.0000	+10.565%	2	10	-98.972%
2025-05-12	32.5600	32.5600	32.5600	32.5600	+32.898%	1	10	-98.864%
2025-04-30	24.5000	24.5000	24.5000	24.5000	+15.566%	1	10	-98.490%
2025-04-09	21.2000	21.2000	21.2000	21.2000	-18.399%	1	9	-98.255%
2025-04-07	25.9800	25.9800	25.9800	25.9800	-3.563%	1	9	-98.576%
2025-04-04	26.9400	26.9400	26.9400	26.9400	-31.797%	2	9	-98.627%
2025-02-24	40.7400	40.7400	39.5000	39.5000	-15.054%	3	9	-99.063%
2025-02-21	46.5000	46.5000	46.5000	46.5000	+81.925%	2	9	-99.204%
2025-01-06	25.5600	25.5600	25.5600	25.5600	+7.170%	1	8	-98.552%
2024-12-30	23.8500	23.8500	23.8500	23.8500	-11.993%	4	8	-98.449%
2024-11-26	27.1000	27.1000	27.1000	27.1000	-28.684%	3	4	-98.635%
2024-11-13	38.0000	38.0000	38.0000	38.0000	-20.767%	1	3	-99.026%
2024-09-26	47.9600	47.9600	47.9600	47.9600	+31.218%	2	3	-99.229%
2024-09-24	36.5500	36.5500	36.5500	36.5500	+47.379%	2	3	-98.988%
2024-09-16	24.8000	24.8000	24.8000	24.8000	-5.307%	1	1	-98.508%
2024-09-13	26.1900	26.1900	26.1900	26.1900	0.000%	2	0	-98.587%

.dark-mode .dlzJ9p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dlzJ9p{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20261218C110PDD Dec 18 2026 110.00 Call (PDD261218C00110000)option OPRA

PDD20261218C110
PDD Dec 18 2026 110.00 Call (PDD261218C00110000)
option OPRA