Dark

PDD20261218C95
PDD Dec 18 2026 95.00 Call (PDD261218C00095000)
option OPRA

EOD

Sep 10, 2026

1.38-14.286%(-0.23)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.4400	1.5100	1.3800	1.3800	-14.286%	31	4,147	0.000%
2026-09-09	1.6300	1.6300	1.6000	1.6100	-9.040%	122	4,136	-14.286%
2026-09-08	1.8100	1.8100	1.6100	1.7700	-16.509%	649	4,134	-22.034%
2026-09-04	2.1700	2.2000	2.1000	2.1200	0.000%	62	4,064	-34.906%
2026-09-03	2.3200	2.3200	2.1200	2.1200	-21.481%	40	4,064	-34.906%
2026-09-02	2.7000	2.7000	2.7000	2.7000	-2.527%	1	4,054	-48.889%
2026-09-01	2.7700	2.7700	2.7700	2.7700	-10.645%	22	4,054	-50.181%
2026-08-31	3.1700	3.2000	3.1000	3.1000	-15.068%	21	4,037	-55.484%
2026-08-28	3.7500	3.9800	3.5600	3.6500	+10.606%	245	4,035	-62.192%
2026-08-27	3.8500	3.8500	3.0600	3.3000	-19.512%	26	3,989	-58.182%
2026-08-26	4.2000	4.2000	4.1000	4.1000	-10.870%	81	4,017	-66.341%
2026-08-25	4.1000	4.9500	4.1000	4.6000	-9.804%	245	4,023	-70.000%
2026-08-24	5.0300	5.1000	4.4700	5.1000	-13.559%	5	3,988	-72.941%
2026-08-21	5.6500	5.9100	5.5000	5.9000	+8.257%	10	3,988	-76.610%
2026-08-20	5.4500	5.4500	5.4500	5.4500	-15.373%	3	3,986	-74.679%
2026-08-19	6.0200	6.4400	6.0200	6.4400	+30.629%	9	3,983	-78.571%
2026-08-17	5.0000	5.0000	4.5500	4.9300	+21.728%	17	3,981	-72.008%
2026-08-14	4.0500	4.0500	4.0000	4.0500	-3.571%	12	3,980	-65.926%
2026-08-13	5.4000	5.4000	4.1700	4.2000	-25.400%	339	3,977	-67.143%
2026-08-12	6.1000	6.1000	5.6000	5.6300	-16.962%	3	4,025	-75.488%
2026-08-11	7.1500	7.1500	6.7800	6.7800	-16.296%	15	4,025	-79.646%
2026-08-10	8.1000	8.1000	8.1000	8.1000	+9.459%	5	4,020	-82.963%
2026-08-07	7.4000	7.6500	7.3800	7.4000	+4.965%	79	4,020	-81.351%
2026-08-06	7.0000	7.0500	7.0000	7.0500	-12.963%	9	3,969	-80.426%
2026-08-05	7.9500	8.1000	7.9500	8.1000	+5.195%	2	3,978	-82.963%
2026-08-04	7.4000	8.0500	7.4000	7.7000	+5.479%	5	3,978	-82.078%
2026-08-03	7.4800	7.4800	7.2300	7.3000	+11.450%	3	3,975	-81.096%
2026-07-31	6.2500	6.5500	6.2500	6.5500	-2.385%	35	3,975	-78.931%
2026-07-29	5.9000	6.7300	5.9000	6.7100	+14.505%	7	4,007	-79.434%
2026-07-28	5.7500	5.9500	5.7500	5.8600	+7.523%	224	4,007	-76.451%
2026-07-27	5.2900	5.6000	5.2900	5.4500	+12.371%	6	3,887	-74.679%
2026-07-24	4.8500	4.8500	4.8500	4.8500	-7.619%	1	3,887	-71.546%
2026-07-22	5.2500	5.2500	5.2500	5.2500	-14.356%	1	3,888	-73.714%
2026-07-21	6.1300	6.1300	6.1300	6.1300	-7.121%	1	3,888	-77.488%
2026-07-20	6.6000	6.6000	6.6000	6.6000	+11.864%	2	3,889	-79.091%
2026-07-17	5.5700	5.9000	5.5700	5.9000	-16.312%	4	3,891	-76.610%
2026-07-16	7.2000	7.3100	7.0500	7.0500	+3.676%	28	3,893	-80.426%
2026-07-15	6.4000	6.8200	6.4000	6.8000	+16.239%	4	3,894	-79.706%
2026-07-14	6.3000	6.3000	5.8100	5.8500	-4.878%	1,286	3,893	-76.410%
2026-07-13	6.1700	6.1700	6.1500	6.1500	-12.766%	27	3,159	-77.561%
2026-07-10	7.2000	7.6500	7.0500	7.0500	+1.439%	34	3,166	-80.426%
2026-07-09	6.9500	6.9500	6.9500	6.9500	+5.463%	20	3,177	-80.144%
2026-07-08	6.6000	6.6500	6.5000	6.5900	+3.454%	135	3,178	-79.059%
2026-07-06	6.3000	6.6500	6.3000	6.3700	+9.450%	17	3,230	-78.336%
2026-07-02	5.7500	6.0500	5.7500	5.8200	+1.217%	45	3,219	-76.289%
2026-07-01	4.0000	5.7500	4.0000	5.7500	+57.534%	34	3,219	-76.000%
2026-06-30	3.6500	3.6500	3.6500	3.6500	+8.955%	63	3,219	-62.192%
2026-06-29	3.7500	3.7500	3.3500	3.3500	-6.944%	148	3,156	-58.806%
2026-06-26	3.1500	3.6000	3.1000	3.6000	+22.034%	127	3,031	-61.667%
2026-06-25	3.0500	3.0500	2.8900	2.9500	-14.740%	109	2,956	-53.220%
2026-06-24	3.3500	3.5500	3.3500	3.4600	+3.284%	16	2,853	-60.116%
2026-06-23	3.5500	3.5500	3.3500	3.3500	-17.284%	13	2,853	-58.806%
2026-06-22	4.0000	4.0500	4.0000	4.0500	-6.897%	203	2,852	-65.926%
2026-06-18	4.2000	4.3500	4.1000	4.3500	-7.249%	9	2,650	-68.276%
2026-06-17	4.9000	4.9000	4.6900	4.6900	-11.509%	11	2,650	-70.576%
2026-06-16	5.3500	5.4000	5.3000	5.3000	-19.084%	56	2,650	-73.962%
2026-06-15	5.8800	6.6500	5.8800	6.5500	+13.913%	27	2,607	-78.931%
2026-06-12	5.7500	5.7500	5.7500	5.7500	+2.679%	1	2,607	-76.000%
2026-06-11	5.1500	5.6700	4.8800	5.6000	-4.274%	2,262	2,607	-75.357%
2026-06-10	5.8500	5.9000	5.8500	5.8500	-2.985%	5	662	-76.410%
2026-06-09	6.4400	6.4400	6.0300	6.0300	-1.148%	13	657	-77.114%
2026-06-08	6.5600	6.5600	6.0500	6.1000	-19.737%	19	650	-77.377%
2026-06-05	7.3500	7.6000	7.3500	7.6000	+4.828%	12	646	-81.842%
2026-06-03	8.0500	8.0500	7.1400	7.2500	-17.707%	69	644	-80.966%
2026-06-02	8.8100	8.8100	8.8100	8.8100	+3.647%	1	577	-84.336%
2026-06-01	8.7000	8.7000	8.5000	8.5000	+14.094%	8	577	-83.765%
2026-05-29	6.3500	7.4500	6.3500	7.4500	+19.200%	3	578	-81.477%
2026-05-28	6.5000	6.5000	6.1500	6.2500	-20.886%	8	575	-77.920%
2026-05-27	8.0000	8.0900	7.4500	7.9000	-43.165%	11	570	-82.532%
2026-05-26	12.9000	13.9000	12.9000	13.9000	+13.284%	9	567	-90.072%
2026-05-22	12.3000	12.3000	12.2700	12.2700	-13.592%	6	567	-88.753%
2026-05-21	13.6500	14.2000	13.5500	14.2000	-2.069%	3	565	-90.282%
2026-05-20	14.2000	14.5000	14.2000	14.5000	+1.754%	3	565	-90.483%
2026-05-19	13.4000	14.2500	13.4000	14.2500	+10.895%	18	554	-90.316%
2026-05-18	12.8000	12.8500	12.7000	12.8500	-8.214%	45	554	-89.261%
2026-05-14	14.0000	14.0000	13.8000	14.0000	-16.168%	15	554	-90.143%
2026-05-13	16.2500	16.7000	16.2500	16.7000	+21.014%	4	541	-91.737%
2026-05-12	14.7500	14.7500	13.6500	13.8000	-13.208%	82	541	-90.000%
2026-05-08	15.8800	15.9000	15.8800	15.9000	-13.587%	20	541	-91.321%
2026-05-06	18.4000	18.4000	18.4000	18.4000	+27.601%	1	544	-92.500%
2026-05-05	14.7000	14.7000	14.1700	14.4200	-4.567%	26	545	-90.430%
2026-04-27	15.1100	15.1100	15.1100	15.1100	+3.777%	8	541	-90.867%
2026-04-24	14.5600	14.5600	14.5600	14.5600	-6.367%	1	549	-90.522%
2026-04-23	15.5500	15.5500	15.5500	15.5500	-6.156%	1	549	-91.125%
2026-04-22	16.5800	16.5800	16.5500	16.5700	-1.662%	7	548	-91.672%
2026-04-21	17.3000	17.3000	16.8500	16.8500	-19.570%	5	546	-91.810%
2026-04-16	20.9500	20.9500	20.9500	20.9500	+17.367%	15	546	-93.413%
2026-03-31	17.8500	17.8500	17.8500	17.8500	-17.552%	1	561	-92.269%
2026-03-25	21.6500	21.6500	21.6500	21.6500	+23.998%	3	560	-93.626%
2026-03-24	17.4600	17.4600	17.4600	17.4600	+6.269%	3	560	-92.096%
2026-03-23	16.4300	16.4300	16.4300	16.4300	-13.526%	1	557	-91.601%
2026-03-18	19.0000	19.0000	19.0000	19.0000	-12.442%	1	556	-92.737%
2026-03-16	21.7300	21.7300	21.7000	21.7000	+5.085%	4	556	-93.641%
2026-03-06	20.6500	20.6500	20.6500	20.6500	+7.273%	1	559	-93.317%
2026-03-05	19.3000	19.3000	19.0700	19.2500	-2.036%	3	559	-92.831%
2026-03-04	19.6000	19.6500	19.6000	19.6500	+3.421%	2	558	-92.977%
2026-03-03	19.0000	19.0000	19.0000	19.0000	-6.173%	1	559	-92.737%
2026-03-02	20.2500	20.2500	20.2500	20.2500	-10.793%	1	560	-93.185%
2026-02-20	22.4000	22.7000	22.3500	22.7000	+8.716%	171	559	-93.921%
2026-02-19	20.8500	20.8800	20.8500	20.8800	0.000%	9	437	-93.391%
2026-02-18	20.8800	20.8800	20.8800	20.8800	0.000%	10	437	-93.391%
2026-02-05	20.8800	20.8800	20.8800	20.8800	-0.096%	2	427	-93.391%
2026-02-04	20.9000	20.9000	20.9000	20.9000	-4.348%	1	425	-93.397%
2026-01-28	21.8500	21.8500	21.8500	21.8500	-10.451%	2	424	-93.684%
2026-01-26	24.4000	24.4000	24.4000	24.4000	+1.667%	4	424	-94.344%
2026-01-22	24.0000	24.0000	24.0000	24.0000	-3.614%	2	424	-94.250%
2026-01-21	24.9000	24.9000	24.9000	24.9000	+4.184%	1	424	-94.458%
2026-01-16	25.6500	25.6500	23.9000	23.9000	-5.534%	40	423	-94.226%
2026-01-15	24.8000	25.3000	24.8000	25.3000	-9.804%	3	423	-94.545%
2026-01-13	28.8700	28.8700	28.0500	28.0500	-20.426%	61	423	-95.080%
2026-01-06	35.2500	35.2500	35.2500	35.2500	+6.818%	1	423	-96.085%
2026-01-05	33.0000	33.0000	33.0000	33.0000	+18.833%	1	424	-95.818%
2025-12-23	27.7700	27.7700	27.7700	27.7700	-2.218%	1	424	-95.031%
2025-12-22	28.1300	28.4000	28.1300	28.4000	+20.339%	17	416	-95.141%
2025-12-18	23.6000	23.6000	23.6000	23.6000	-26.250%	1	416	-94.153%
2025-12-04	32.0000	32.0000	32.0000	32.0000	-6.597%	1	416	-95.688%
2025-12-03	34.2600	34.2600	34.2600	34.2600	+4.451%	20	416	-95.972%
2025-12-01	32.8000	32.8000	32.8000	32.8000	+5.806%	1	410	-95.793%
2025-11-21	31.0000	31.0000	31.0000	31.0000	-2.516%	5	410	-95.548%
2025-11-20	34.2000	34.2000	31.8000	31.8000	-9.915%	36	415	-95.660%
2025-11-19	35.3000	35.3000	35.3000	35.3000	-23.461%	1	406	-96.091%
2025-11-14	46.1200	46.1200	46.1200	46.1200	-9.373%	1	406	-97.008%
2025-11-13	51.6000	51.6000	50.8000	50.8900	+0.872%	5	406	-97.288%
2025-10-30	50.4500	50.4500	50.4500	50.4500	-3.960%	1	406	-97.265%
2025-10-27	51.4500	52.5300	51.4500	52.5300	+11.410%	4	404	-97.373%
2025-10-23	47.1500	47.1500	47.1500	47.1500	+5.011%	1	404	-97.073%
2025-10-22	44.6000	44.9000	44.6000	44.9000	+0.447%	20	404	-96.927%
2025-10-13	44.7000	44.7000	44.7000	44.7000	+8.232%	5	394	-96.913%
2025-10-10	43.1200	43.1200	41.3000	41.3000	-17.974%	10	394	-96.659%
2025-10-02	51.4500	51.4500	50.3500	50.3500	+8.865%	6	392	-97.259%
2025-09-29	46.2500	46.2500	46.2500	46.2500	-0.538%	1	391	-97.016%
2025-09-25	46.5000	46.5000	46.5000	46.5000	-2.413%	2	391	-97.032%
2025-09-24	47.6500	47.6500	47.6500	47.6500	+7.079%	1	389	-97.104%
2025-09-22	44.5000	44.5000	44.5000	44.5000	-5.319%	1	389	-96.899%
2025-09-19	46.6500	47.0000	46.6500	47.0000	-6.000%	4	389	-97.064%
2025-09-17	50.0000	50.0000	50.0000	50.0000	+26.582%	1	389	-97.240%
2025-08-28	39.7000	39.7000	39.5000	39.5000	-11.236%	2	388	-96.506%
2025-08-22	44.5000	44.5000	44.5000	44.5000	+20.924%	1	386	-96.899%
2025-08-13	36.8000	36.8000	36.8000	36.8000	+0.822%	10	387	-96.250%
2025-07-29	36.5000	36.5000	36.5000	36.5000	-9.317%	10	387	-96.219%
2025-07-23	40.2500	40.2500	40.2500	40.2500	+21.970%	2	397	-96.571%
2025-07-18	33.0000	33.0000	33.0000	33.0000	+21.996%	290	399	-95.818%
2025-06-06	26.8100	27.0500	26.8100	27.0500	+1.577%	406	406	-94.898%
2025-06-05	26.6300	26.6300	26.6300	26.6300	+1.255%	2	346	-94.818%
2025-06-03	25.2000	26.5500	25.2000	26.3000	+4.906%	307	348	-94.753%
2025-05-30	25.0500	25.0700	25.0000	25.0700	-5.396%	106	59	-94.495%
2025-05-29	27.0000	27.0000	26.5000	26.5000	+0.991%	3	77	-94.792%
2025-05-28	26.3500	26.3500	25.9300	26.2400	-6.286%	54	76	-94.741%
2025-05-27	26.9500	29.0000	26.6000	28.0000	-34.211%	46	53	-95.071%
2025-05-14	42.5600	42.5600	42.5600	42.5600	+61.334%	1	18	-96.758%
2025-04-15	26.3800	26.3800	26.3800	26.3800	-7.439%	1	18	-94.769%
2025-04-14	28.5000	28.5000	28.5000	28.5000	+27.232%	1	18	-95.158%
2025-04-11	22.4000	22.4000	22.4000	22.4000	-19.857%	4	19	-93.839%
2025-04-08	28.0000	28.0000	27.9500	27.9500	-50.965%	3	17	-95.063%
2025-02-21	57.0000	57.0000	57.0000	57.0000	+98.606%	2	19	-97.579%
2024-12-30	28.5000	28.7000	28.5000	28.7000	-31.504%	3	19	-95.192%
2024-12-09	41.9000	41.9000	41.9000	41.9000	+27.356%	3	16	-96.706%
2024-12-06	32.9000	32.9000	32.9000	32.9000	+2.684%	20	13	-95.805%
2024-12-02	32.6000	32.6000	32.0400	32.0400	-4.072%	10	13	-95.693%
2024-09-20	33.4000	33.4000	33.4000	33.4000	0.000%	6	3	-95.868%

.dark-mode .bXkkgQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bXkkgQ{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20261218C95PDD Dec 18 2026 95.00 Call (PDD261218C00095000)option OPRA

PDD20261218C95
PDD Dec 18 2026 95.00 Call (PDD261218C00095000)
option OPRA