Dark

PDD20261218C140
PDD Dec 18 2026 140.00 Call (PDD261218C00140000)
option OPRA

EOD

Jul 9, 2026

0.7000-14.634%(-0.1200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.7000	0.7000	0.7000	0.7000	-14.634%	1	3,388	0.000%
2026-07-06	0.7400	0.8200	0.7400	0.8200	+2.500%	535	3,389	-14.634%
2026-07-02	0.7700	0.8000	0.7600	0.8000	+8.108%	26	3,592	-12.500%
2026-07-01	0.4600	0.7400	0.4600	0.7400	+68.182%	32	3,592	-5.405%
2026-06-30	0.4600	0.4600	0.4300	0.4400	+10.000%	110	3,602	+59.091%
2026-06-29	0.4400	0.4400	0.4000	0.4000	+5.263%	50	3,577	+75.000%
2026-06-26	0.3800	0.3800	0.3800	0.3800	+15.152%	5	3,572	+84.211%
2026-06-25	0.4100	0.4100	0.3300	0.3300	-21.429%	121	3,577	+112.121%
2026-06-24	0.4300	0.4300	0.4200	0.4200	-4.545%	15	3,569	+66.667%
2026-06-23	0.4900	0.4900	0.4200	0.4400	-27.869%	27	3,558	+59.091%
2026-06-18	0.6000	0.6100	0.6000	0.6100	-6.154%	11	3,555	+14.754%
2026-06-17	0.7400	0.7400	0.6500	0.6500	-21.687%	75	3,555	+7.692%
2026-06-16	0.8100	0.8300	0.8100	0.8300	-6.742%	15	3,555	-15.663%
2026-06-15	0.8900	0.8900	0.8900	0.8900	+8.537%	1	3,566	-21.348%
2026-06-11	0.8000	0.8200	0.8000	0.8200	-8.889%	25	3,566	-14.634%
2026-06-10	0.9200	0.9400	0.9000	0.9000	-3.226%	125	3,584	-22.222%
2026-06-08	1.0300	1.0300	0.9000	0.9300	-19.130%	50	3,555	-24.731%
2026-06-05	1.1500	1.1500	1.1200	1.1500	-5.738%	28	3,526	-39.130%
2026-06-04	1.2200	1.2200	1.2200	1.2200	+8.929%	1	3,552	-42.623%
2026-06-03	1.3300	1.3300	1.1200	1.1200	-25.333%	12	3,552	-37.500%
2026-06-02	1.5100	1.6000	1.4400	1.5000	+4.167%	83	3,548	-53.333%
2026-06-01	1.4400	1.4400	1.4400	1.4400	+44.000%	5	3,560	-51.389%
2026-05-28	1.0000	1.0000	0.9500	1.0000	-13.793%	96	3,565	-30.000%
2026-05-27	1.3700	1.3700	1.1200	1.1600	-57.509%	233	3,470	-39.655%
2026-05-26	2.3300	2.7300	2.3300	2.7300	+29.384%	8	3,393	-74.359%
2026-05-22	2.1300	2.1300	2.1000	2.1100	-17.578%	16	3,395	-66.825%
2026-05-21	2.5000	2.5600	2.3500	2.5600	-8.244%	94	3,397	-72.656%
2026-05-20	2.7900	2.7900	2.7700	2.7900	+11.600%	21	3,397	-74.910%
2026-05-19	2.5000	2.5000	2.5000	2.5000	+6.383%	2	3,432	-72.000%
2026-05-18	2.4700	2.4700	2.3500	2.3500	-12.313%	52	3,432	-70.213%
2026-05-15	2.6200	2.6800	2.6200	2.6800	-4.965%	2	3,432	-73.881%
2026-05-14	2.7700	2.9100	2.7500	2.8200	-19.429%	86	3,430	-75.177%
2026-05-13	3.3900	3.5000	3.3800	3.5000	+34.100%	21	3,482	-80.000%
2026-05-12	2.6200	2.6800	2.6100	2.6100	-15.806%	7	3,482	-73.180%
2026-05-11	3.1300	3.1500	3.1000	3.1000	-18.421%	20	3,482	-77.419%
2026-05-07	3.8000	3.8000	3.8000	3.8000	+1.333%	20	3,480	-81.579%
2026-05-06	3.7500	3.7500	3.7500	3.7500	+33.929%	1	3,480	-81.333%
2026-05-04	2.7600	2.8500	2.7600	2.8000	0.000%	11	3,479	-75.000%
2026-04-24	2.7700	2.8000	2.7700	2.8000	-5.724%	11	3,472	-75.000%
2026-04-23	2.9700	2.9700	2.9700	2.9700	-10.000%	2	3,472	-76.431%
2026-04-21	3.9300	3.9300	3.3000	3.3000	-21.615%	4	3,475	-78.788%
2026-04-20	4.0100	4.2100	4.0100	4.2100	-6.444%	2	3,475	-83.373%
2026-04-17	4.5000	4.5000	4.5000	4.5000	-2.174%	2	3,476	-84.444%
2026-04-16	4.0000	5.2000	4.0000	4.6000	+27.778%	133	3,476	-84.783%
2026-04-15	3.6000	3.7000	3.6000	3.6000	-1.639%	13	3,511	-80.556%
2026-04-14	3.6500	3.6600	3.6500	3.6600	+12.270%	2	3,500	-80.874%
2026-04-13	3.1700	3.2600	3.1700	3.2600	-3.835%	4	3,500	-78.528%
2026-04-10	3.3900	3.3900	3.3900	3.3900	-3.143%	5	3,496	-79.351%
2026-04-09	3.9500	3.9500	3.5000	3.5000	-11.392%	14	3,499	-80.000%
2026-04-08	4.1000	4.2000	3.9500	3.9500	-4.819%	104	3,487	-82.278%
2026-04-06	4.1500	4.1500	4.1500	4.1500	-2.123%	76	3,480	-83.133%
2026-04-01	4.2000	4.3600	4.2000	4.2400	-2.529%	30	3,552	-83.491%
2026-03-31	4.2000	4.5000	4.0500	4.3500	+7.407%	108	3,531	-83.908%
2026-03-30	4.1000	4.1000	3.8500	4.0500	-8.371%	4	3,427	-82.716%
2026-03-27	4.4200	4.4200	4.4200	4.4200	-9.796%	1	3,426	-84.163%
2026-03-26	4.9000	4.9000	4.9000	4.9000	-11.712%	3	3,427	-85.714%
2026-03-25	6.1500	6.1500	5.3500	5.5500	+27.586%	157	3,424	-87.387%
2026-03-24	4.2500	4.3500	4.2500	4.3500	+11.538%	3	3,386	-83.908%
2026-03-23	4.3500	4.3500	3.9000	3.9000	-24.419%	5	3,385	-82.051%
2026-03-18	5.0500	5.2500	5.0000	5.1600	-14.286%	5	3,386	-86.434%
2026-03-17	6.0200	6.0200	6.0200	6.0200	+3.793%	44	3,383	-88.372%
2026-03-16	5.8000	5.8500	5.8000	5.8000	+5.455%	3	3,339	-87.931%
2026-03-13	5.7000	5.7000	5.5000	5.5000	+1.852%	2	3,338	-87.273%
2026-03-12	5.5000	5.5000	5.4000	5.4000	-12.903%	2	3,338	-87.037%
2026-03-10	6.0000	6.5000	5.4500	6.2000	+19.231%	8	3,338	-88.710%
2026-03-09	5.2000	5.2000	5.2000	5.2000	+5.051%	2	3,339	-86.538%
2026-03-05	4.9000	4.9500	4.9000	4.9500	-8.333%	2	3,339	-85.859%
2026-03-04	4.7300	5.4000	4.7300	5.4000	+13.684%	3	3,337	-87.037%
2026-03-03	4.9700	4.9700	4.7500	4.7500	-16.667%	13	3,336	-85.263%
2026-03-02	5.0500	5.7500	5.0500	5.7000	-12.442%	7	3,343	-87.719%
2026-02-27	6.5100	6.5100	6.5100	6.5100	-5.240%	1	3,338	-89.247%
2026-02-25	6.8700	6.8700	6.8700	6.8700	-0.435%	1	3,338	-89.811%
2026-02-24	6.6500	6.9000	6.6500	6.9000	+4.545%	27	3,338	-89.855%
2026-02-23	6.6000	6.6000	6.6000	6.6000	-5.036%	50	3,336	-89.394%
2026-02-20	6.6000	6.9500	6.6000	6.9500	+36.811%	2	3,343	-89.928%
2026-02-17	5.0800	5.0800	5.0800	5.0800	-6.789%	6	3,342	-86.220%
2026-02-12	5.4500	5.4500	5.4500	5.4500	-15.241%	2	3,336	-87.156%
2026-02-10	6.4300	6.4300	6.4300	6.4300	+2.063%	1,000	3,336	-89.114%
2026-02-06	6.3000	6.3000	6.3000	6.3000	+10.526%	1	2,475	-88.889%
2026-02-05	6.2500	6.2500	5.7000	5.7000	-5.785%	2	2,475	-87.719%
2026-02-02	5.9000	6.0800	5.9000	6.0500	+7.080%	72	2,475	-88.430%
2026-01-30	5.7900	5.7900	5.6500	5.6500	-7.377%	27	2,467	-87.611%
2026-01-29	6.1000	6.1000	6.1000	6.1000	-0.813%	1	2,468	-88.525%
2026-01-28	6.6500	6.6500	6.1500	6.1500	-9.559%	24	2,468	-88.618%
2026-01-26	6.8000	6.8000	6.8000	6.8000	-2.857%	1	2,477	-89.706%
2026-01-22	7.0000	7.0000	7.0000	7.0000	0.000%	1	2,477	-90.000%
2026-01-21	6.9500	7.0000	6.9500	7.0000	+11.111%	3	2,477	-90.000%
2026-01-20	6.5000	6.5000	6.3000	6.3000	-12.500%	52	2,478	-88.889%
2026-01-16	7.2000	7.2000	7.2000	7.2000	-2.703%	2	2,447	-90.278%
2026-01-15	7.2500	7.4000	7.2500	7.4000	-1.333%	3	2,447	-90.541%
2026-01-14	7.7000	7.7000	7.5000	7.5000	-11.765%	104	2,444	-90.667%
2026-01-13	9.0000	9.0000	8.5000	8.5000	-25.110%	42	2,343	-91.765%
2026-01-12	11.3500	11.3500	11.3500	11.3500	-1.304%	3	2,330	-93.833%
2026-01-09	11.5000	11.5000	11.5000	11.5000	-9.449%	1	2,328	-93.913%
2026-01-08	12.7000	12.7000	12.7000	12.7000	-11.498%	1	2,328	-94.488%
2026-01-06	13.3900	14.5000	13.3900	14.3500	+21.199%	23	2,328	-95.122%
2026-01-05	11.5000	11.8400	11.4400	11.8400	+30.829%	80	2,306	-94.088%
2025-12-31	9.1500	9.1500	9.0500	9.0500	-3.209%	32	2,226	-92.265%
2025-12-30	9.3800	9.3800	9.3500	9.3500	+1.630%	16	2,226	-92.513%
2025-12-29	9.2000	9.2000	9.2000	9.2000	-6.122%	10	2,211	-92.391%
2025-12-26	9.8000	9.8000	9.8000	9.8000	+11.364%	1	2,201	-92.857%
2025-12-22	8.8000	8.8000	8.8000	8.8000	+7.975%	1	2,199	-92.045%
2025-12-19	8.6500	8.6500	8.1500	8.1500	+18.978%	28	2,199	-91.411%
2025-12-18	6.8300	6.9500	6.8300	6.8500	-4.861%	19	2,184	-89.781%
2025-12-17	7.2000	7.2000	7.2000	7.2000	-14.793%	1	2,178	-90.278%
2025-12-15	9.0000	9.0000	8.4500	8.4500	-5.587%	9	2,178	-91.716%
2025-12-12	9.8000	9.8000	8.9500	8.9500	-10.500%	3	2,169	-92.179%
2025-12-11	9.4000	10.0000	9.4000	10.0000	-4.853%	16	2,169	-93.000%
2025-12-10	10.4900	10.5100	10.4900	10.5100	-3.578%	30	2,171	-93.340%
2025-12-09	10.8200	10.9000	10.8200	10.9000	-6.838%	6	2,160	-93.578%
2025-12-08	11.7000	11.7000	11.7000	11.7000	-1.928%	2	2,154	-94.017%
2025-12-05	11.2800	11.9300	11.2800	11.9300	-3.790%	2	2,154	-94.132%
2025-12-02	12.4000	12.4000	12.4000	12.4000	+0.405%	2	2,154	-94.355%
2025-12-01	12.3500	12.3500	12.3500	12.3500	+2.917%	1	2,154	-94.332%
2025-11-26	12.0000	12.0000	12.0000	12.0000	+3.896%	4	2,154	-94.167%
2025-11-24	11.5500	11.5500	11.5500	11.5500	-23.000%	1	2,154	-93.939%
2025-11-18	15.0000	15.0000	15.0000	15.0000	-37.500%	2	2,154	-95.333%
2025-11-12	24.0000	24.0000	24.0000	24.0000	-2.041%	1	2,153	-97.083%
2025-11-11	24.0200	24.5000	24.0200	24.5000	+1.998%	4	2,153	-97.143%
2025-11-10	24.0200	24.0200	24.0200	24.0200	+8.688%	1	2,153	-97.086%
2025-11-07	22.1000	22.1000	22.1000	22.1000	-4.987%	20	2,153	-96.833%
2025-11-05	23.2600	23.2600	23.2600	23.2600	+12.913%	1	2,133	-96.991%
2025-11-04	20.6000	20.6000	20.6000	20.6000	-12.896%	1	2,134	-96.602%
2025-10-31	23.6500	23.6500	23.6500	23.6500	+2.603%	17	2,135	-97.040%
2025-10-30	23.0500	23.0500	23.0500	23.0500	-9.679%	1	2,118	-96.963%
2025-10-29	25.5200	25.5200	25.5200	25.5200	+0.870%	2	2,118	-97.257%
2025-10-28	25.3000	25.3000	25.3000	25.3000	+4.849%	1	2,118	-97.233%
2025-10-27	23.7500	24.1300	23.7500	24.1300	+18.284%	2	2,118	-97.099%
2025-10-22	21.5500	21.5500	20.3500	20.4000	+5.155%	4	2,118	-96.569%
2025-10-16	19.2000	19.4000	19.2000	19.4000	-2.070%	3	2,117	-96.392%
2025-10-15	19.8100	19.8100	19.8100	19.8100	-0.452%	1	2,117	-96.466%
2025-10-13	20.0000	20.0000	19.8500	19.9000	+6.020%	21	2,127	-96.482%
2025-10-10	18.7700	18.7700	18.7700	18.7700	-18.780%	1	2,129	-96.271%
2025-10-01	23.1100	23.1100	23.1100	23.1100	+3.632%	10	2,129	-96.971%
2025-09-30	23.0000	23.1500	22.3000	22.3000	-1.109%	3	2,119	-96.861%
2025-09-29	22.5500	22.5500	22.5500	22.5500	+6.368%	5	2,119	-96.896%
2025-09-26	21.5000	21.5000	21.2000	21.2000	-4.933%	18	2,114	-96.698%
2025-09-25	22.4500	22.4500	22.3000	22.3000	-1.762%	12	2,110	-96.861%
2025-09-24	22.8900	22.8900	22.7000	22.7000	+6.025%	2	2,110	-96.916%
2025-09-23	21.4100	21.4100	21.4100	21.4100	-4.844%	1	2,110	-96.730%
2025-09-19	22.5000	22.5000	22.5000	22.5000	+8.959%	2	2,110	-96.889%
2025-09-16	20.1000	20.6500	20.1000	20.6500	+2.736%	8	2,110	-96.610%
2025-09-15	19.3000	20.1000	19.3000	20.1000	+7.487%	79	2,110	-96.517%
2025-09-03	18.4400	18.7000	18.4400	18.7000	+11.310%	2	2,047	-96.257%
2025-09-02	16.8000	16.8000	16.8000	16.8000	-24.392%	1	2,047	-95.833%
2025-08-26	22.2200	22.2200	22.2200	22.2200	+10.273%	2	2,045	-96.850%
2025-08-25	20.1500	20.1500	20.1500	20.1500	+22.492%	1	2,045	-96.526%
2025-08-20	16.8200	16.8200	16.4500	16.4500	-0.904%	19	2,046	-95.745%
2025-08-19	16.6000	16.6000	16.6000	16.6000	-5.143%	1	2,036	-95.783%
2025-08-15	17.5000	17.5000	17.5000	17.5000	+9.034%	1	2,036	-96.000%
2025-08-13	16.0500	16.0500	16.0500	16.0500	-1.835%	1	2,036	-95.639%
2025-08-12	16.0000	16.5000	15.8500	16.3500	+7.921%	7	2,036	-95.719%
2025-08-08	15.4300	15.4300	15.1500	15.1500	-0.980%	3	2,037	-95.380%
2025-08-07	15.3000	15.3000	15.3000	15.3000	-17.297%	1	2,038	-95.425%
2025-07-23	19.7100	19.7500	18.4500	18.5000	+34.741%	20	2,048	-96.216%
2025-06-24	13.7300	13.7300	13.7300	13.7300	+15.865%	4	2,033	-94.902%
2025-06-03	11.8000	11.8500	11.8000	11.8500	+10.748%	2	2,033	-94.093%
2025-06-02	10.7000	10.7000	10.7000	10.7000	+2.589%	1	2,032	-93.458%
2025-05-30	10.4300	10.4300	10.4300	10.4300	-11.983%	10	2,031	-93.289%
2025-05-29	11.8500	11.8500	11.8500	11.8500	+4.130%	11	2,031	-94.093%
2025-05-27	11.7100	11.7100	11.3800	11.3800	-43.100%	2	2,020	-93.849%
2025-05-19	20.0000	20.0000	20.0000	20.0000	+16.959%	1	2,019	-96.500%
2025-05-07	17.1000	17.1000	17.1000	17.1000	+54.193%	1	2,019	-95.906%
2025-04-15	11.0500	11.0900	11.0500	11.0900	-20.216%	8	2,020	-93.688%
2025-04-08	13.9000	13.9000	13.9000	13.9000	-18.091%	1	2,016	-94.964%
2025-04-07	17.0000	17.0000	16.9700	16.9700	-39.566%	3	2,016	-95.875%
2025-02-25	28.0800	28.0800	28.0800	28.0800	-21.564%	1	2,019	-97.507%
2025-02-21	36.2100	36.2100	35.8000	35.8000	+10.665%	22	2,019	-98.045%
2025-02-20	32.3500	32.3500	32.3500	32.3500	+18.411%	1	2,019	-97.836%
2025-02-10	27.3200	27.3200	27.3200	27.3200	+11.738%	1	2,019	-97.438%
2025-01-29	24.4500	24.4500	24.4500	24.4500	+8.426%	1	2,019	-97.137%
2025-01-27	22.1500	22.5500	22.1500	22.5500	+12.469%	4	2,020	-96.896%
2025-01-17	19.9800	20.0500	19.5000	20.0500	+22.630%	4,006	24	-96.509%
2024-12-31	16.3500	16.3500	16.3500	16.3500	-11.430%	1	24	-95.719%
2024-12-23	18.4600	18.4600	18.4600	18.4600	-15.126%	3	24	-96.208%
2024-12-12	21.7500	21.7500	21.7500	21.7500	+12.113%	3	21	-96.782%
2024-12-11	19.4000	19.4000	19.4000	19.4000	-24.514%	1	23	-96.392%
2024-12-09	25.7000	25.7000	25.7000	25.7000	+46.023%	1	23	-97.276%
2024-12-04	17.6000	17.6000	17.6000	17.6000	-3.350%	20	23	-96.023%
2024-12-03	18.2100	18.2100	18.2100	18.2100	-2.880%	20	24	-96.156%
2024-11-26	18.7500	18.7500	18.7500	18.7500	-13.194%	1	7	-96.267%
2024-11-21	21.6000	21.6000	21.6000	21.6000	-29.802%	1	7	-96.759%
2024-10-25	30.7700	30.7700	30.7700	30.7700	-11.530%	2	6	-97.725%
2024-10-16	34.7800	34.7800	34.7800	34.7800	-1.333%	1	5	-97.987%
2024-10-15	35.2500	35.2500	35.2500	35.2500	-24.356%	1	4	-98.014%
2024-10-08	46.6000	46.6000	46.6000	46.6000	+17.085%	1	3	-98.498%
2024-10-01	39.8000	39.8000	39.8000	39.8000	0.000%	2	2	-98.241%

.dark-mode .XfzChn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XfzChn{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20261218C140PDD Dec 18 2026 140.00 Call (PDD261218C00140000)option OPRA

PDD20261218C140
PDD Dec 18 2026 140.00 Call (PDD261218C00140000)
option OPRA