Dark

PDD20261218C150
PDD Dec 18 2026 150.00 Call (PDD261218C00150000)
option OPRA

EOD

Sep 10, 2026

0.0600+20.000%(+0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0600	0.0600	0.0600	0.0600	+20.000%	6	1,548	0.000%
2026-09-09	0.0500	0.0500	0.0500	0.0500	-28.571%	4	1,542	+20.000%
2026-09-01	0.0700	0.0700	0.0700	0.0700	-30.000%	1	1,546	-14.286%
2026-08-28	0.1100	0.1100	0.1000	0.1000	-16.667%	13	1,546	-40.000%
2026-08-27	0.1500	0.1500	0.1200	0.1200	-29.412%	11	1,533	-50.000%
2026-08-25	0.1700	0.1700	0.1700	0.1700	-5.556%	3	1,522	-64.706%
2026-08-24	0.1800	0.1800	0.1800	0.1800	-21.739%	5	1,520	-66.667%
2026-08-20	0.2000	0.2300	0.2000	0.2300	+53.333%	80	1,515	-73.913%
2026-08-14	0.1500	0.1500	0.1500	0.1500	-21.053%	3	1,515	-60.000%
2026-08-13	0.1900	0.1900	0.1900	0.1900	-20.833%	1	1,514	-68.421%
2026-08-12	0.2400	0.2400	0.2400	0.2400	-29.412%	1	1,513	-75.000%
2026-08-10	0.3400	0.3400	0.3400	0.3400	-8.108%	7	1,512	-82.353%
2026-08-03	0.3700	0.3700	0.3700	0.3700	-21.277%	4	1,512	-83.784%
2026-07-28	0.4700	0.4700	0.4700	0.4700	+14.634%	1	1,516	-87.234%
2026-07-24	0.2900	0.4100	0.2900	0.4100	+41.379%	11	1,516	-85.366%
2026-07-23	0.3000	0.3000	0.2900	0.2900	-47.273%	3	1,516	-79.310%
2026-07-10	0.5500	0.5500	0.5500	0.5500	+7.843%	17	1,517	-89.091%
2026-07-09	0.6300	0.6300	0.5100	0.5100	+15.909%	4	1,534	-88.235%
2026-07-06	0.7000	0.7000	0.4400	0.4400	-31.250%	3	1,535	-86.364%
2026-07-01	0.6400	0.6400	0.6400	0.6400	+128.571%	1	1,535	-90.625%
2026-06-26	0.2800	0.2800	0.2800	0.2800	-3.448%	1	1,535	-78.571%
2026-06-25	0.2600	0.2900	0.2600	0.2900	-3.333%	92	1,536	-79.310%
2026-06-23	0.3000	0.3000	0.3000	0.3000	-31.818%	2	1,589	-80.000%
2026-06-22	0.4400	0.4400	0.4400	0.4400	-2.222%	1	1,589	-86.364%
2026-06-18	0.4500	0.4500	0.4500	0.4500	-4.255%	1	1,588	-86.667%
2026-06-17	0.4700	0.4700	0.4700	0.4700	-28.788%	1	1,588	-87.234%
2026-06-10	0.6600	0.6600	0.6600	0.6600	+3.125%	1	1,588	-90.909%
2026-06-09	0.6400	0.6400	0.6400	0.6400	-5.882%	1	1,588	-90.625%
2026-06-08	0.7300	0.7300	0.6800	0.6800	-24.444%	9	1,588	-91.176%
2026-06-04	0.9500	0.9500	0.9000	0.9000	-10.891%	5	1,596	-93.333%
2026-06-01	1.0300	1.0300	1.0100	1.0100	+12.222%	2	1,595	-94.059%
2026-05-29	0.8700	0.9000	0.8700	0.9000	+7.143%	47	1,593	-93.333%
2026-05-28	0.7800	0.8400	0.7800	0.8400	-5.618%	13	1,584	-92.857%
2026-05-27	0.8900	0.8900	0.8900	0.8900	-54.592%	2	1,571	-93.258%
2026-05-26	1.9000	2.0000	1.8000	1.9600	+32.432%	24	1,571	-96.939%
2026-05-22	1.4300	1.6000	1.4300	1.4800	-13.953%	66	1,575	-95.946%
2026-05-21	1.7300	1.7300	1.7200	1.7200	-11.340%	24	1,610	-96.512%
2026-05-15	2.0000	2.0000	1.9200	1.9400	-6.731%	3	1,610	-96.907%
2026-05-14	2.0800	2.0800	2.0300	2.0800	-19.066%	58	1,611	-97.115%
2026-05-13	2.5500	2.5700	2.4700	2.5700	+35.263%	12	1,621	-97.665%
2026-05-12	1.9000	1.9000	1.9000	1.9000	-17.391%	4	1,621	-96.842%
2026-05-11	2.3000	2.3000	2.3000	2.3000	+1.770%	22	1,621	-97.391%
2026-05-08	2.3600	2.3600	2.2600	2.2600	-16.605%	13	1,621	-97.345%
2026-05-07	2.7100	2.7100	2.7100	2.7100	+13.389%	10	1,624	-97.786%
2026-05-06	2.2700	2.3900	2.2700	2.3900	+25.789%	2	1,630	-97.490%
2026-05-05	1.9000	1.9000	1.9000	1.9000	-4.040%	2	1,630	-96.842%
2026-05-04	2.0000	2.0000	1.9800	1.9800	-8.756%	6	1,630	-96.970%
2026-05-01	2.1700	2.1700	2.1700	2.1700	-8.051%	2	1,628	-97.235%
2026-04-30	2.3600	2.3600	2.3600	2.3600	+18.593%	1	1,628	-97.458%
2026-04-28	1.9900	1.9900	1.9900	1.9900	+1.531%	2	1,628	-96.985%
2026-04-24	1.9600	1.9600	1.9600	1.9600	-14.783%	1	1,627	-96.939%
2026-04-22	2.1800	2.3000	2.1800	2.3000	-1.709%	10	1,628	-97.391%
2026-04-21	2.5700	2.5700	2.2300	2.3400	-20.946%	18	1,626	-97.436%
2026-04-20	2.7900	2.9600	2.7900	2.9600	-10.574%	2	1,626	-97.973%
2026-04-17	3.5000	3.5000	3.3100	3.3100	-8.056%	34	1,626	-98.187%
2026-04-16	3.6000	3.6000	3.6000	3.6000	+48.760%	50	1,660	-98.333%
2026-04-15	2.4300	2.4300	2.4200	2.4200	-8.679%	18	1,660	-97.521%
2026-04-14	2.6500	2.6500	2.6500	2.6500	+17.778%	10	1,642	-97.736%
2026-04-10	2.6400	2.6400	2.2500	2.2500	-10.000%	33	1,632	-97.333%
2026-04-09	2.2500	2.5000	2.2500	2.5000	-10.394%	6	1,613	-97.600%
2026-04-08	3.0000	3.0000	2.7900	2.7900	+7.722%	53	1,613	-97.849%
2026-04-07	2.7700	2.7700	2.5900	2.5900	-0.385%	9	1,611	-97.683%
2026-04-02	2.7600	2.8600	2.6000	2.6000	-20.000%	9	1,608	-97.692%
2026-03-31	3.1000	3.2500	3.1000	3.2500	+3.175%	6	1,608	-98.154%
2026-03-30	3.0000	3.2000	3.0000	3.1500	-7.353%	13	1,605	-98.095%
2026-03-27	3.4000	3.4000	3.4000	3.4000	-9.333%	1	1,594	-98.235%
2026-03-26	3.7500	3.7500	3.7500	3.7500	-2.597%	2	1,593	-98.400%
2026-03-25	3.9000	4.5500	3.7000	3.8500	+28.333%	99	1,593	-98.442%
2026-03-23	3.0000	3.0000	3.0000	3.0000	-23.077%	1	1,557	-98.000%
2026-03-19	3.8000	3.9000	3.8000	3.9000	-2.743%	11	1,558	-98.462%
2026-03-18	4.3100	4.3100	3.7500	4.0100	-8.864%	31	1,547	-98.504%
2026-03-16	4.4900	4.4900	4.4000	4.4000	-4.348%	21	1,530	-98.636%
2026-03-10	4.3500	4.7700	4.3500	4.6000	+9.524%	5	1,510	-98.696%
2026-03-09	3.9400	4.2000	3.9400	4.2000	+5.793%	23	1,510	-98.571%
2026-03-06	4.0000	4.4000	3.8500	3.9700	+11.831%	132	1,508	-98.489%
2026-03-05	3.6000	3.6000	3.5500	3.5500	-4.054%	2	1,489	-98.310%
2026-03-04	3.9000	3.9000	3.5500	3.7000	-1.333%	4	1,490	-98.378%
2026-03-03	3.7400	3.7500	3.7000	3.7500	-27.885%	22	1,490	-98.400%
2026-02-25	5.2000	5.2000	5.2000	5.2000	-1.887%	10	1,471	-98.846%
2026-02-23	5.3000	5.3000	5.3000	5.3000	+10.417%	1	1,471	-98.868%
2026-02-20	3.8500	5.2000	3.7500	4.8000	+13.744%	27	1,471	-98.750%
2026-02-18	4.2200	4.2200	4.2200	4.2200	+9.610%	1	1,491	-98.578%
2026-02-12	3.8500	3.8500	3.8500	3.8500	-17.382%	25	1,490	-98.442%
2026-02-11	4.5500	4.6600	4.5500	4.6600	-4.898%	2	1,490	-98.712%
2026-02-10	4.9000	4.9000	4.9000	4.9000	-2.196%	4	1,491	-98.776%
2026-02-06	4.1000	5.0100	4.1000	5.0100	+15.172%	6	1,491	-98.802%
2026-02-05	4.3500	4.3500	4.3500	4.3500	+6.098%	2	1,488	-98.621%
2026-02-04	4.4200	4.4200	4.1000	4.1000	-2.381%	10	1,488	-98.537%
2026-01-30	4.3400	4.3400	4.2000	4.2000	-5.618%	2	1,488	-98.571%
2026-01-29	4.4500	4.4500	4.4500	4.4500	-21.655%	1	1,490	-98.652%
2026-01-26	5.6800	5.6800	5.6800	5.6800	+1.429%	1	1,490	-98.944%
2026-01-23	5.4500	5.6000	5.4500	5.6000	+20.690%	2	1,490	-98.929%
2026-01-20	4.7000	4.8200	4.6000	4.6400	-18.310%	25	1,490	-98.707%
2026-01-15	5.6800	5.6800	5.6800	5.6800	-2.069%	5	1,480	-98.944%
2026-01-14	6.0300	6.0300	5.7000	5.8000	-11.450%	133	1,480	-98.966%
2026-01-13	6.6600	6.9200	6.3500	6.5500	-29.646%	81	1,488	-99.084%
2026-01-09	9.3100	9.3100	9.3100	9.3100	-13.796%	5	1,421	-99.356%
2026-01-06	10.8000	10.8000	10.8000	10.8000	+62.406%	2	1,426	-99.444%
2025-12-31	6.6500	6.6500	6.6500	6.6500	-6.993%	2	1,422	-99.098%
2025-12-30	7.1500	7.1500	7.1500	7.1500	+1.852%	152	1,422	-99.161%
2025-12-29	7.0200	7.0200	7.0200	7.0200	-5.518%	20	1,270	-99.145%
2025-12-26	7.7100	7.7100	7.4300	7.4300	+20.813%	6	1,250	-99.192%
2025-12-23	6.8000	6.8000	6.1500	6.1500	-8.209%	124	1,247	-99.024%
2025-12-22	6.7500	7.0000	6.7000	6.7000	+1.515%	10	1,177	-99.104%
2025-12-19	7.2000	7.2000	6.6000	6.6000	+24.528%	4	1,171	-99.091%
2025-12-18	5.3000	5.3000	5.3000	5.3000	+2.913%	4	1,170	-98.868%
2025-12-17	5.0000	5.1700	5.0000	5.1500	-28.670%	36	1,175	-98.835%
2025-12-12	7.4000	7.5000	7.2200	7.2200	-6.355%	13	1,183	-99.169%
2025-12-11	7.4000	7.7100	7.4000	7.7100	-5.976%	8	1,183	-99.222%
2025-12-10	7.9800	8.2000	7.9800	8.2000	-4.429%	4	1,183	-99.268%
2025-12-09	8.5800	8.5800	8.5800	8.5800	-5.714%	1	1,183	-99.301%
2025-12-08	9.2000	9.2000	9.1000	9.1000	-7.143%	5	1,182	-99.341%
2025-12-03	9.6000	9.8000	9.6000	9.8000	0.000%	6	1,182	-99.388%
2025-12-01	9.8000	9.9000	8.6500	9.8000	+0.410%	1,051	1,185	-99.388%
2025-11-26	9.7600	9.7600	9.7600	9.7600	+12.702%	11	374	-99.385%
2025-11-25	8.6900	8.6900	8.6600	8.6600	+1.882%	10	374	-99.307%
2025-11-24	8.5000	8.5000	8.5000	8.5000	-3.409%	6	372	-99.294%
2025-11-21	8.3500	9.0000	8.3500	8.8000	-23.810%	39	372	-99.318%
2025-11-18	12.0000	12.3500	11.5500	11.5500	-31.454%	17	385	-99.481%
2025-11-14	16.8500	16.8500	16.8500	16.8500	-9.409%	2	379	-99.644%
2025-11-13	18.6000	18.6000	18.6000	18.6000	-4.615%	7	379	-99.677%
2025-11-12	19.5000	19.5000	19.5000	19.5000	-4.412%	8	372	-99.692%
2025-11-11	20.4000	20.4000	20.4000	20.4000	+1.493%	1	372	-99.706%
2025-11-10	20.1000	20.1000	20.1000	20.1000	-8.009%	10	372	-99.701%
2025-10-29	21.8500	21.8500	21.8500	21.8500	+10.354%	2	372	-99.725%
2025-10-27	19.8000	19.8000	19.8000	19.8000	+4.762%	2	370	-99.697%
2025-10-24	18.9700	18.9700	18.7500	18.9000	+12.500%	3	370	-99.683%
2025-10-22	16.8000	16.8000	16.8000	16.8000	-7.182%	2	370	-99.643%
2025-10-20	17.9500	18.1000	17.9500	18.1000	+12.773%	2	368	-99.669%
2025-10-17	16.0500	16.0500	16.0500	16.0500	-1.292%	1	368	-99.626%
2025-10-16	16.2600	16.2600	16.2600	16.2600	-4.912%	1	368	-99.631%
2025-10-15	17.1000	17.1000	17.1000	17.1000	+6.211%	3	369	-99.649%
2025-10-14	15.9800	16.1000	15.9800	16.1000	-3.012%	30	366	-99.627%
2025-10-13	16.7000	16.7000	16.4500	16.6000	-15.736%	11	356	-99.639%
2025-10-06	19.7000	19.7000	19.7000	19.7000	-0.505%	10	358	-99.695%
2025-10-03	19.2500	19.8000	19.2500	19.8000	+5.882%	7	357	-99.697%
2025-09-30	18.7500	18.7500	18.7000	18.7000	+0.430%	2	357	-99.679%
2025-09-29	18.8000	18.8000	18.6200	18.6200	+4.314%	2	356	-99.678%
2025-09-26	18.3500	18.3500	17.7500	17.8500	-1.923%	16	355	-99.664%
2025-09-25	18.2000	18.2000	18.2000	18.2000	-11.864%	2	345	-99.670%
2025-09-17	19.8000	20.6500	19.4000	20.6500	+17.664%	16	346	-99.709%
2025-09-16	16.7500	17.5500	16.7500	17.5500	+4.776%	12	330	-99.658%
2025-09-15	15.9500	16.7500	15.9500	16.7500	+4.688%	5	332	-99.642%
2025-09-10	16.0000	16.0000	16.0000	16.0000	+5.611%	1	332	-99.625%
2025-08-26	16.3000	16.3000	15.1500	15.1500	-13.675%	8	332	-99.604%
2025-08-25	18.2000	18.2000	17.4000	17.5500	-0.679%	8	333	-99.658%
2025-08-22	17.6700	17.6700	17.6700	17.6700	+15.869%	1	327	-99.660%
2025-08-21	15.2500	15.2500	15.2500	15.2500	+7.018%	1	326	-99.607%
2025-08-15	14.2500	14.2500	14.2500	14.2500	+15.854%	1	326	-99.579%
2025-08-14	12.4500	12.7000	12.3000	12.3000	-7.519%	360	325	-99.512%
2025-08-13	14.7100	14.7100	13.3000	13.3000	+20.909%	2	145	-99.549%
2025-08-01	11.0000	11.0000	11.0000	11.0000	-17.417%	2	144	-99.455%
2025-07-30	13.3600	13.3600	13.3200	13.3200	+2.857%	4	142	-99.550%
2025-07-29	14.1400	14.1400	12.9500	12.9500	-13.667%	7	146	-99.537%
2025-07-28	15.3800	15.3800	15.0000	15.0000	-0.990%	2	149	-99.600%
2025-07-25	15.1500	15.1500	15.1500	15.1500	+50.000%	20	150	-99.604%
2025-07-16	9.5000	10.1600	9.2500	10.1000	0.000%	8	145	-99.406%
2025-07-07	9.7500	10.1000	9.7000	10.1000	-10.619%	4	142	-99.406%
2025-06-30	11.3000	11.3000	11.3000	11.3000	-5.833%	1	139	-99.469%
2025-06-24	11.3200	12.0000	11.3200	12.0000	+23.077%	6	139	-99.500%
2025-06-23	9.7500	9.7500	9.7500	9.7500	-2.500%	1	134	-99.385%
2025-06-20	10.0000	10.0000	10.0000	10.0000	-9.091%	4	134	-99.400%
2025-06-17	11.0000	11.0000	11.0000	11.0000	+1.382%	2	135	-99.455%
2025-06-10	10.5000	10.8500	10.5000	10.8500	+24.000%	11	136	-99.447%
2025-06-02	8.8000	8.8000	8.7500	8.7500	-5.508%	8	133	-99.314%
2025-05-30	9.2600	9.2600	9.2600	9.2600	-38.267%	10	141	-99.352%
2025-05-07	15.0000	15.0000	15.0000	15.0000	+20.385%	1	141	-99.600%
2025-04-23	12.4600	12.4600	12.4600	12.4600	+51.030%	2	140	-99.518%
2025-04-16	8.2500	8.2500	8.2500	8.2500	-13.158%	4	142	-99.273%
2025-04-11	9.5000	9.5000	9.5000	9.5000	-4.040%	200	138	-99.368%
2025-04-10	11.3500	11.3500	9.9000	9.9000	-7.390%	9	138	-99.394%
2025-04-09	11.7000	11.7000	10.6900	10.6900	-27.279%	2	143	-99.439%
2025-04-07	14.7000	14.7000	14.7000	14.7000	-24.615%	1	143	-99.592%
2025-04-03	19.5000	19.5000	19.5000	19.5000	-15.217%	1	144	-99.692%
2025-03-28	23.8300	23.8300	23.0000	23.0000	-12.548%	6	144	-99.739%
2025-03-21	26.3000	26.3000	26.3000	26.3000	-1.498%	10	143	-99.772%
2025-03-14	26.7000	26.7000	26.7000	26.7000	+16.492%	8	138	-99.775%
2025-03-10	22.9200	22.9200	22.9200	22.9200	+6.605%	1	142	-99.738%
2025-03-04	21.5000	21.5000	21.5000	21.5000	-16.924%	4	142	-99.721%
2025-02-25	26.1000	26.1000	25.8800	25.8800	-13.445%	6	133	-99.768%
2025-02-18	29.9000	29.9000	29.9000	29.9000	+41.706%	4	133	-99.799%
2025-02-06	21.3000	21.3000	21.1000	21.1000	-7.860%	400	137	-99.716%
2025-02-04	23.1000	23.1000	22.9000	22.9000	+38.788%	200	437	-99.738%
2025-01-21	16.5000	16.5000	16.5000	16.5000	-9.639%	1	546	-99.636%
2025-01-17	18.2600	18.2600	18.2600	18.2600	+14.483%	20	546	-99.671%
2025-01-16	15.9500	15.9500	15.9500	15.9500	+12.324%	10	546	-99.624%
2025-01-13	14.2000	14.2000	14.2000	14.2000	+2.158%	10	536	-99.577%
2024-12-30	13.9000	13.9000	13.9000	13.9000	-14.985%	1	526	-99.568%
2024-12-26	16.3500	16.3500	16.3500	16.3500	-1.684%	3	527	-99.633%
2024-12-24	16.7300	16.7300	16.6300	16.6300	-3.314%	3	527	-99.639%
2024-12-17	17.2000	17.2000	17.2000	17.2000	+2.994%	1	527	-99.651%
2024-11-25	16.7000	16.7000	16.7000	16.7000	-3.691%	1	526	-99.641%
2024-11-22	17.3400	17.3400	17.3400	17.3400	-31.598%	8	525	-99.654%
2024-11-08	25.3000	25.3500	25.3000	25.3500	-18.384%	1,000	521	-99.763%
2024-11-07	31.0700	31.0700	31.0600	31.0600	+14.191%	2	21	-99.807%
2024-11-01	27.2000	27.2000	27.2000	27.2000	-33.333%	16	21	-99.779%
2024-10-09	40.8000	40.8000	40.8000	40.8000	-18.887%	1	13	-99.853%
2024-10-07	50.3000	50.3000	50.3000	50.3000	+2.070%	1	12	-99.881%
2024-10-04	51.0000	51.0000	49.2800	49.2800	+2.347%	6	12	-99.878%
2024-10-03	48.2000	48.2000	48.1500	48.1500	-3.468%	10	12	-99.875%
2024-10-02	49.8000	49.8800	49.8000	49.8800	+76.254%	2	2	-99.880%
2024-09-26	28.3000	28.3000	28.3000	28.3000	+31.323%	1	3	-99.788%
2024-09-24	22.1400	22.1400	21.5500	21.5500	+32.047%	2	3	-99.722%
2024-09-20	16.3200	16.3200	16.3200	16.3200	0.000%	2	1	-99.632%

.dark-mode .vD9Sqx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vD9Sqx{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20261218C150PDD Dec 18 2026 150.00 Call (PDD261218C00150000)option OPRA

PDD20261218C150
PDD Dec 18 2026 150.00 Call (PDD261218C00150000)
option OPRA