Dark

PDD20261218C125
PDD Dec 18 2026 125.00 Call (PDD261218C00125000)
option OPRA

EOD

Jul 10, 2026

1.78+11.250%(+0.18)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	1.7800	1.7800	1.7800	1.7800	+11.250%	4	12,229	0.000%
2026-07-09	1.6000	1.6000	1.6000	1.6000	+1.911%	70	12,229	+11.250%
2026-07-08	1.5500	1.5700	1.5500	1.5700	+19.847%	18	12,271	+13.376%
2026-07-07	1.4000	1.4000	1.3100	1.3100	-10.884%	41	12,273	+35.878%
2026-07-06	1.4000	1.4700	1.4000	1.4700	+19.512%	2	12,273	+21.088%
2026-07-01	1.0400	1.2300	1.0400	1.2300	+70.833%	23	12,273	+44.715%
2026-06-29	0.8000	0.8100	0.7100	0.7200	-10.000%	72	12,254	+147.222%
2026-06-26	0.8000	0.8000	0.8000	0.8000	+5.263%	200	12,201	+122.500%
2026-06-24	0.7400	0.7600	0.7400	0.7600	-25.490%	5	12,001	+134.211%
2026-06-23	1.0200	1.0200	1.0200	1.0200	+13.333%	5	12,001	+74.510%
2026-06-22	0.9400	1.0000	0.9000	0.9000	-8.163%	9	12,006	+97.778%
2026-06-18	1.0800	1.0800	0.9800	0.9800	-27.407%	4	12,003	+81.633%
2026-06-16	1.2000	1.3500	1.2000	1.3500	-18.182%	14	12,003	+31.852%
2026-06-15	1.5800	1.6500	1.5300	1.6500	+7.843%	62	11,996	+7.879%
2026-06-12	1.5300	1.5300	1.5300	1.5300	+1.325%	10	11,996	+16.340%
2026-06-11	1.3100	1.5100	1.3000	1.5100	-6.790%	12	11,996	+17.881%
2026-06-10	1.6900	1.6900	1.6200	1.6200	+3.185%	2	11,995	+9.877%
2026-06-09	1.6700	1.7200	1.5700	1.5700	-8.187%	15	11,996	+13.376%
2026-06-08	1.6500	1.7300	1.6000	1.7100	-18.957%	68	11,995	+4.094%
2026-06-04	2.1200	2.1500	2.1100	2.1100	-1.860%	4	11,996	-15.640%
2026-06-03	2.3000	2.3000	2.1500	2.1500	-14.000%	2	11,995	-17.209%
2026-06-02	2.6000	2.8000	2.4500	2.5000	+3.306%	66	11,995	-28.800%
2026-06-01	2.4000	2.5000	2.4000	2.4200	+15.238%	34	11,955	-26.446%
2026-05-29	2.1800	2.1800	2.1000	2.1000	+14.130%	3	11,952	-15.238%
2026-05-28	1.7500	1.9300	1.6500	1.8400	-12.381%	88	11,952	-3.261%
2026-05-27	2.3300	2.3300	1.8800	2.1000	-55.789%	69	11,885	-15.238%
2026-05-26	4.1100	5.0000	4.1100	4.7500	+20.253%	48	11,849	-62.526%
2026-05-22	3.7000	3.9500	3.6500	3.9500	-10.227%	26	11,856	-54.937%
2026-05-21	4.4000	4.4000	4.4000	4.4000	-8.333%	5	11,851	-59.545%
2026-05-20	4.8000	4.8000	4.8000	4.8000	+11.628%	3	11,851	-62.917%
2026-05-19	4.2000	4.3200	4.2000	4.3000	+5.134%	11	11,841	-58.605%
2026-05-18	4.0000	4.2000	4.0000	4.0900	-5.977%	28	11,841	-56.479%
2026-05-15	4.4000	4.4000	4.3500	4.3500	-6.452%	3	11,841	-59.080%
2026-05-14	5.4000	5.4000	4.6500	4.6500	-19.550%	32	11,835	-61.720%
2026-05-13	5.8000	5.9200	5.7800	5.7800	+27.876%	4	11,848	-69.204%
2026-05-12	4.3000	4.5700	4.3000	4.5200	-14.717%	3	11,848	-60.619%
2026-05-11	5.1500	5.3000	5.1500	5.3000	-17.188%	13	11,848	-66.415%
2026-05-07	6.3900	6.4000	6.3500	6.4000	+1.587%	3	11,841	-72.188%
2026-05-06	6.2500	6.4000	6.2500	6.3000	+37.555%	8	11,841	-71.746%
2026-05-05	4.5600	4.5800	4.5600	4.5800	-6.531%	3	11,847	-61.135%
2026-05-04	5.1500	5.1500	4.9000	4.9000	-8.411%	16	11,847	-63.673%
2026-05-01	5.5400	5.5400	5.2000	5.3500	-9.322%	19	11,835	-66.729%
2026-04-30	5.0000	5.9000	5.0000	5.9000	+22.661%	24	11,835	-69.831%
2026-04-28	5.0000	5.0000	4.8100	4.8100	-14.867%	4	11,831	-62.994%
2026-04-27	5.6500	5.6500	5.6500	5.6500	+14.141%	1	11,831	-68.496%
2026-04-24	4.8500	5.2500	4.8500	4.9500	-1.000%	9	11,831	-64.040%
2026-04-23	5.3500	5.3500	4.9000	5.0000	-12.281%	23	11,831	-64.400%
2026-04-22	5.6100	5.7000	5.6100	5.7000	0.000%	9	11,828	-68.772%
2026-04-21	6.8700	6.8700	5.6500	5.7000	-19.718%	64	11,839	-68.772%
2026-04-20	6.9500	7.1000	6.8100	7.1000	-4.698%	752	11,839	-74.930%
2026-04-17	8.5000	8.5000	7.2500	7.4500	+0.676%	44	11,589	-76.107%
2026-04-16	7.0000	8.5000	7.0000	7.4000	+11.952%	7	11,555	-75.946%
2026-04-15	6.3000	6.6100	6.3000	6.6100	+2.481%	14	11,551	-73.071%
2026-04-14	6.1500	6.4500	6.1000	6.4500	+9.322%	39	11,550	-72.403%
2026-04-13	5.9000	5.9000	5.9000	5.9000	-0.840%	13	11,548	-69.831%
2026-04-10	6.3500	6.5000	5.9500	5.9500	-1.977%	12	11,548	-70.084%
2026-04-09	7.0000	7.0600	5.6000	6.0700	-13.286%	1,021	11,546	-70.675%
2026-04-08	7.3000	7.3500	7.0000	7.0000	+18.443%	40	10,640	-74.571%
2026-04-07	6.4000	6.4000	5.9000	5.9100	-13.723%	48	10,625	-69.882%
2026-04-06	6.6900	7.0000	6.6900	6.8500	+6.202%	6	10,672	-74.015%
2026-04-02	6.4500	6.4500	6.4500	6.4500	-9.790%	1	10,669	-72.403%
2026-04-01	7.7000	7.7000	7.0500	7.1500	+0.704%	256	10,669	-75.105%
2026-03-31	6.4200	7.1000	6.4200	7.1000	+8.397%	43	10,815	-74.930%
2026-03-30	6.6000	6.6000	6.5500	6.5500	-6.429%	3	10,775	-72.824%
2026-03-27	6.9500	7.0000	6.9500	7.0000	-9.091%	58	10,774	-74.571%
2026-03-26	8.1000	8.1000	7.7000	7.7000	-0.645%	9	10,774	-76.883%
2026-03-25	7.3900	9.4500	7.3900	7.7500	+14.815%	16	10,781	-77.032%
2026-03-24	6.7500	6.9500	6.6000	6.7500	+9.756%	14	10,785	-73.630%
2026-03-23	6.5000	6.5000	6.1500	6.1500	-6.107%	5	10,775	-71.057%
2026-03-20	7.0000	7.2500	6.5500	6.5500	-15.375%	17	10,776	-72.824%
2026-03-18	8.6000	8.6000	7.7400	7.7400	-18.526%	106	10,774	-77.003%
2026-03-17	9.5000	9.5000	9.5000	9.5000	+7.955%	4	10,780	-81.263%
2026-03-16	9.3500	9.3500	8.7000	8.8000	+6.024%	3	10,780	-79.773%
2026-03-13	8.8000	9.0000	8.3000	8.3000	-6.951%	10	10,783	-78.554%
2026-03-11	8.0000	8.9200	8.0000	8.9200	-6.695%	2	10,780	-80.045%
2026-03-10	10.0000	10.1300	9.5600	9.5600	+15.459%	16	10,781	-81.381%
2026-03-06	7.8000	8.4500	7.8000	8.2800	+6.154%	31	10,776	-78.502%
2026-03-05	8.0000	8.0000	7.8000	7.8000	-2.010%	13	10,769	-77.179%
2026-03-04	7.7500	8.2000	7.7500	7.9600	-1.728%	8	10,769	-77.638%
2026-03-03	7.5000	8.1000	7.5000	8.1000	-3.800%	23	10,770	-78.025%
2026-03-02	8.6000	8.6000	8.4000	8.4200	-8.179%	7	10,773	-78.860%
2026-02-27	9.0000	9.3100	9.0000	9.1700	-3.474%	5	10,776	-80.589%
2026-02-26	9.5000	10.0000	9.5000	9.5000	-9.091%	10	10,777	-81.263%
2026-02-25	11.0000	11.0000	10.2000	10.4500	-1.693%	12	10,781	-82.967%
2026-02-24	10.0000	10.8000	9.6200	10.6300	+4.216%	46	10,781	-83.255%
2026-02-23	11.0000	11.0000	10.2000	10.2000	+5.155%	78	10,800	-82.549%
2026-02-20	9.4500	11.0000	9.4500	9.7000	+14.118%	9,398	10,808	-81.649%
2026-02-19	8.8200	8.8200	8.3400	8.5000	-7.104%	1,410	1,681	-79.059%
2026-02-18	9.1500	9.1500	9.1500	9.1500	+10.909%	1	608	-80.546%
2026-02-17	8.1000	8.2500	8.1000	8.2500	-1.786%	16	607	-78.424%
2026-02-13	7.8000	8.4000	7.8000	8.4000	-2.552%	201	426	-78.810%
2026-02-12	8.9500	8.9500	8.6200	8.6200	-12.041%	6	426	-79.350%
2026-02-11	9.8000	9.8000	9.8000	9.8000	-3.922%	1	421	-81.837%
2026-02-10	10.2000	10.2000	10.2000	10.2000	0.000%	1	420	-82.549%
2026-02-09	10.7500	10.7500	10.1500	10.2000	+8.511%	25	420	-82.549%
2026-02-06	9.4000	9.4000	9.4000	9.4000	+6.215%	2	420	-81.064%
2026-02-05	8.8500	8.8500	8.8500	8.8500	-3.804%	100	422	-79.887%
2026-02-03	9.2000	9.2000	9.2000	9.2000	+5.143%	1	322	-80.652%
2026-02-02	8.8000	8.8000	8.7500	8.7500	+0.923%	4	322	-79.657%
2026-01-30	9.0500	9.0500	8.6200	8.6700	-5.761%	19	318	-79.469%
2026-01-29	9.0000	9.2000	9.0000	9.2000	-5.057%	2	317	-80.652%
2026-01-28	9.6900	9.6900	9.6900	9.6900	-1.624%	1	317	-81.631%
2026-01-20	9.9500	9.9500	9.8500	9.8500	-4.369%	2	316	-81.929%
2026-01-16	10.5000	10.5000	10.3000	10.3000	-11.966%	2	315	-82.718%
2026-01-14	11.7000	11.7000	11.7000	11.7000	-15.523%	27	315	-84.786%
2026-01-13	13.8500	13.8500	13.8500	13.8500	-21.307%	1	311	-87.148%
2026-01-08	17.6000	17.6000	17.6000	17.6000	-3.030%	1	311	-89.886%
2026-01-07	17.9500	18.1500	17.9500	18.1500	-4.974%	6	310	-90.193%
2026-01-06	20.0700	20.0700	19.1000	19.1000	+11.370%	2	314	-90.681%
2026-01-05	17.1500	17.1500	17.1500	17.1500	+22.500%	1	314	-89.621%
2025-12-30	13.8000	14.2000	13.8000	14.0000	+0.719%	32	313	-87.286%
2025-12-29	13.9000	13.9000	13.9000	13.9000	-4.467%	4	344	-87.194%
2025-12-26	14.5500	14.5500	14.5500	14.5500	+5.818%	19	344	-87.766%
2025-12-24	13.7000	13.7500	13.7000	13.7500	+5.769%	2	337	-87.055%
2025-12-23	13.1500	13.1500	13.0000	13.0000	-2.182%	87	337	-86.308%
2025-12-22	13.6500	13.6500	13.2800	13.2900	+2.231%	15	250	-86.606%
2025-12-19	13.4800	13.5000	13.0000	13.0000	+24.640%	7	250	-86.308%
2025-12-18	10.7000	10.7000	10.4300	10.4300	-13.083%	8	245	-82.934%
2025-12-16	11.7100	12.0000	11.7100	12.0000	-4.382%	9	246	-85.167%
2025-12-15	12.7000	12.7000	12.5500	12.5500	-6.761%	20	243	-85.817%
2025-12-12	13.4600	13.4600	13.4600	13.4600	-3.443%	1	243	-86.776%
2025-12-11	14.3000	14.3000	13.8900	13.9400	-7.067%	31	243	-87.231%
2025-12-10	15.0000	15.0000	15.0000	15.0000	-12.791%	6	220	-88.133%
2025-12-08	17.2300	17.3000	17.2000	17.2000	+0.998%	15	214	-89.651%
2025-12-05	16.8000	17.0500	16.8000	17.0300	-2.908%	30	214	-89.548%
2025-12-01	17.5400	17.5400	17.5400	17.5400	+6.951%	1	193	-89.852%
2025-11-28	16.5000	16.5000	16.4000	16.4000	+3.797%	5	193	-89.146%
2025-11-24	15.7500	15.8000	15.7500	15.8000	+1.935%	20	191	-88.734%
2025-11-21	15.3000	15.7000	15.3000	15.5000	-13.889%	5	182	-88.516%
2025-11-19	18.0000	18.0000	18.0000	18.0000	-7.692%	31	179	-90.111%
2025-11-18	20.7700	20.7700	19.5000	19.5000	-36.852%	17	179	-90.872%
2025-11-05	30.8800	30.8800	30.8800	30.8800	+1.080%	5	179	-94.236%
2025-11-03	30.6500	30.6500	30.5500	30.5500	-7.424%	2	178	-94.173%
2025-10-29	33.0000	33.0000	33.0000	33.0000	+11.675%	4	178	-94.606%
2025-10-24	29.2100	29.6000	29.2100	29.5500	+6.219%	61	174	-93.976%
2025-10-23	27.8200	27.8200	27.8200	27.8200	+4.783%	1	113	-93.602%
2025-10-22	26.2500	26.6500	26.2500	26.5500	+1.724%	103	113	-93.296%
2025-10-13	27.5500	27.5500	26.0500	26.1000	-13.576%	3	78	-93.180%
2025-10-08	30.1300	30.2000	30.1000	30.2000	+1.071%	5	78	-94.106%
2025-10-03	30.2000	30.2000	29.8800	29.8800	-2.033%	2	83	-94.043%
2025-10-01	29.9000	30.5000	29.8500	30.5000	+8.348%	10	82	-94.164%
2025-09-29	28.1500	28.1500	28.1500	28.1500	+1.259%	1	72	-93.677%
2025-09-26	27.7500	27.8000	27.7500	27.8000	-2.797%	2	73	-93.597%
2025-09-25	28.6000	28.6000	28.6000	28.6000	-2.055%	30	71	-93.776%
2025-09-24	29.0500	29.7000	28.9000	29.2000	+7.551%	14	46	-93.904%
2025-09-23	27.4500	27.4500	27.1500	27.1500	-4.165%	8	44	-93.444%
2025-09-19	28.4000	28.4100	28.3000	28.3300	+2.794%	10	40	-93.717%
2025-09-16	27.3500	27.5600	27.3500	27.5600	+4.791%	6	45	-93.541%
2025-09-15	26.3000	26.3000	26.3000	26.3000	+8.903%	2	41	-93.232%
2025-09-10	24.1500	24.1500	24.1500	24.1500	-8.523%	17	39	-92.629%
2025-09-09	26.4000	26.4000	26.4000	26.4000	+15.183%	1	35	-93.258%
2025-08-28	23.2800	23.2800	22.9200	22.9200	+0.747%	4	35	-92.234%
2025-08-27	22.6000	22.7500	22.3000	22.7500	-5.602%	18	35	-92.176%
2025-08-26	29.1100	29.1100	23.4500	24.1000	-12.364%	42	42	-92.614%
2025-08-25	26.3500	27.5700	26.1400	27.5000	+0.548%	10	45	-93.527%
2025-08-22	27.3500	27.3500	27.3500	27.3500	+12.413%	3	45	-93.492%
2025-08-21	24.2300	24.3300	24.2300	24.3300	+4.645%	2	45	-92.684%
2025-08-18	23.2500	23.2500	23.2500	23.2500	+14.532%	20	43	-92.344%
2025-08-14	20.3000	20.3000	20.3000	20.3000	+5.455%	2	31	-91.232%
2025-08-11	19.2500	19.2500	19.2500	19.2500	-0.207%	4	31	-90.753%
2025-08-05	19.2900	19.2900	19.2900	19.2900	+17.622%	4	31	-90.772%
2025-07-16	16.1000	16.4500	16.1000	16.4000	+1.548%	5	27	-89.146%
2025-07-07	16.1500	16.1500	16.1500	16.1500	-12.938%	1	27	-88.978%
2025-06-25	18.5500	18.5500	18.5500	18.5500	+12.220%	1	27	-90.404%
2025-06-18	16.5300	16.5300	16.5300	16.5300	+8.039%	2	28	-89.232%
2025-06-03	15.1500	15.3000	15.1500	15.3000	-3.955%	4	28	-88.366%
2025-05-27	15.9300	15.9300	15.9300	15.9300	-40.000%	2	32	-88.826%
2025-05-20	26.5500	26.5500	26.5500	26.5500	+12.643%	2	32	-93.296%
2025-05-02	22.9000	23.5700	22.9000	23.5700	+29.151%	4	34	-92.448%
2025-04-28	18.2500	18.2500	18.2500	18.2500	+10.808%	1	34	-90.247%
2025-04-22	17.0100	17.0200	16.4700	16.4700	+1.667%	6	34	-89.192%
2025-04-14	15.6100	16.2000	15.6100	16.2000	+6.860%	3	36	-89.012%
2025-04-09	16.0000	16.0000	15.1500	15.1600	-24.540%	16	33	-88.259%
2025-04-07	20.0900	20.0900	20.0900	20.0900	-38.089%	2	44	-91.140%
2025-04-01	32.4500	32.4500	32.4500	32.4500	-5.394%	1	46	-94.515%
2025-03-27	34.3000	34.3000	34.3000	34.3000	+14.029%	4	47	-94.810%
2025-02-28	28.7500	30.0800	28.7500	30.0800	-29.224%	4	49	-94.082%
2025-02-21	42.5000	42.5000	42.5000	42.5000	+6.250%	2	49	-95.812%
2025-02-20	40.6000	40.6000	40.0000	40.0000	+21.470%	2	49	-95.550%
2025-02-11	32.9300	32.9300	32.9300	32.9300	+30.675%	4	49	-94.595%
2025-02-03	25.5500	25.5500	25.2000	25.2000	+31.250%	21	53	-92.937%
2024-12-30	19.2000	19.2000	19.2000	19.2000	-6.569%	4	53	-90.729%
2024-12-27	20.5500	20.5500	20.5500	20.5500	-6.591%	2	53	-91.338%
2024-12-20	22.0000	22.0000	22.0000	22.0000	-5.417%	1	54	-91.909%
2024-12-19	23.2600	23.2600	23.2600	23.2600	+1.263%	1	54	-92.347%
2024-12-16	22.9700	22.9700	22.9700	22.9700	-10.448%	1	52	-92.251%
2024-12-12	25.6500	25.6500	25.6500	25.6500	+3.012%	1	52	-93.060%
2024-12-11	24.9000	24.9000	24.9000	24.9000	+9.934%	2	51	-92.851%
2024-11-26	22.6500	22.6500	22.6500	22.6500	-3.246%	1	49	-92.141%
2024-11-22	23.4100	23.4100	23.4100	23.4100	-10.307%	30	50	-92.396%
2024-11-21	26.1000	26.1000	26.1000	26.1000	-16.131%	1	34	-93.180%
2024-11-15	31.1200	31.1200	31.1200	31.1200	-15.158%	4	34	-94.280%
2024-10-23	36.6800	36.6800	36.6800	36.6800	-11.143%	2	34	-95.147%
2024-10-22	41.2000	41.2800	41.2000	41.2800	+5.629%	6	32	-95.688%
2024-10-17	39.0800	39.0800	39.0800	39.0800	-15.993%	1	26	-95.445%
2024-10-14	46.2000	46.5200	46.2000	46.5200	+0.475%	8	26	-96.174%
2024-09-27	46.3000	46.3000	46.3000	46.3000	+8.178%	2	26	-96.156%
2024-09-26	38.5100	42.8000	37.7500	42.8000	+40.882%	40	26	-95.841%
2024-09-24	30.6000	30.6000	30.3800	30.3800	+32.664%	2	1	-94.141%
2024-09-19	22.9000	22.9000	22.9000	22.9000	0.000%	1	1	-92.227%

.dark-mode .LHhsNq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LHhsNq{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20261218C125PDD Dec 18 2026 125.00 Call (PDD261218C00125000)option OPRA

PDD20261218C125
PDD Dec 18 2026 125.00 Call (PDD261218C00125000)
option OPRA