Dark

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

EOD

Jul 14, 2026

5.85-4.878%(-0.30)1,286

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	6.3000	6.3000	5.8100	5.8500	-4.878%	1,286	3,893	0.000%
2026-07-13	6.1700	6.1700	6.1500	6.1500	-12.766%	27	3,159	-4.878%
2026-07-10	7.2000	7.6500	7.0500	7.0500	+1.439%	34	3,166	-17.021%
2026-07-09	6.9500	6.9500	6.9500	6.9500	+5.463%	20	3,177	-15.827%
2026-07-08	6.6000	6.6500	6.5000	6.5900	+3.454%	135	3,178	-11.229%
2026-07-06	6.3000	6.6500	6.3000	6.3700	+9.450%	17	3,230	-8.163%
2026-07-02	5.7500	6.0500	5.7500	5.8200	+1.217%	45	3,219	+0.515%
2026-07-01	4.0000	5.7500	4.0000	5.7500	+57.534%	34	3,219	+1.739%
2026-06-30	3.6500	3.6500	3.6500	3.6500	+8.955%	63	3,219	+60.274%
2026-06-29	3.7500	3.7500	3.3500	3.3500	-6.944%	148	3,156	+74.627%
2026-06-26	3.1500	3.6000	3.1000	3.6000	+22.034%	127	3,031	+62.500%
2026-06-25	3.0500	3.0500	2.8900	2.9500	-14.740%	109	2,956	+98.305%
2026-06-24	3.3500	3.5500	3.3500	3.4600	+3.284%	16	2,853	+69.075%
2026-06-23	3.5500	3.5500	3.3500	3.3500	-17.284%	13	2,853	+74.627%
2026-06-22	4.0000	4.0500	4.0000	4.0500	-6.897%	203	2,852	+44.444%
2026-06-18	4.2000	4.3500	4.1000	4.3500	-7.249%	9	2,650	+34.483%
2026-06-17	4.9000	4.9000	4.6900	4.6900	-11.509%	11	2,650	+24.733%
2026-06-16	5.3500	5.4000	5.3000	5.3000	-19.084%	56	2,650	+10.377%
2026-06-15	5.8800	6.6500	5.8800	6.5500	+13.913%	27	2,607	-10.687%
2026-06-12	5.7500	5.7500	5.7500	5.7500	+2.679%	1	2,607	+1.739%
2026-06-11	5.1500	5.6700	4.8800	5.6000	-4.274%	2,262	2,607	+4.464%
2026-06-10	5.8500	5.9000	5.8500	5.8500	-2.985%	5	662	0.000%
2026-06-09	6.4400	6.4400	6.0300	6.0300	-1.148%	13	657	-2.985%
2026-06-08	6.5600	6.5600	6.0500	6.1000	-19.737%	19	650	-4.098%
2026-06-05	7.3500	7.6000	7.3500	7.6000	+4.828%	12	646	-23.026%
2026-06-03	8.0500	8.0500	7.1400	7.2500	-17.707%	69	644	-19.310%
2026-06-02	8.8100	8.8100	8.8100	8.8100	+3.647%	1	577	-33.598%
2026-06-01	8.7000	8.7000	8.5000	8.5000	+14.094%	8	577	-31.176%
2026-05-29	6.3500	7.4500	6.3500	7.4500	+19.200%	3	578	-21.477%
2026-05-28	6.5000	6.5000	6.1500	6.2500	-20.886%	8	575	-6.400%
2026-05-27	8.0000	8.0900	7.4500	7.9000	-43.165%	11	570	-25.949%
2026-05-26	12.9000	13.9000	12.9000	13.9000	+13.284%	9	567	-57.914%
2026-05-22	12.3000	12.3000	12.2700	12.2700	-13.592%	6	567	-52.323%
2026-05-21	13.6500	14.2000	13.5500	14.2000	-2.069%	3	565	-58.803%
2026-05-20	14.2000	14.5000	14.2000	14.5000	+1.754%	3	565	-59.655%
2026-05-19	13.4000	14.2500	13.4000	14.2500	+10.895%	18	554	-58.947%
2026-05-18	12.8000	12.8500	12.7000	12.8500	-8.214%	45	554	-54.475%
2026-05-14	14.0000	14.0000	13.8000	14.0000	-16.168%	15	554	-58.214%
2026-05-13	16.2500	16.7000	16.2500	16.7000	+21.014%	4	541	-64.970%
2026-05-12	14.7500	14.7500	13.6500	13.8000	-13.208%	82	541	-57.609%
2026-05-08	15.8800	15.9000	15.8800	15.9000	-13.587%	20	541	-63.208%
2026-05-06	18.4000	18.4000	18.4000	18.4000	+27.601%	1	544	-68.207%
2026-05-05	14.7000	14.7000	14.1700	14.4200	-4.567%	26	545	-59.431%
2026-04-27	15.1100	15.1100	15.1100	15.1100	+3.777%	8	541	-61.284%
2026-04-24	14.5600	14.5600	14.5600	14.5600	-6.367%	1	549	-59.821%
2026-04-23	15.5500	15.5500	15.5500	15.5500	-6.156%	1	549	-62.379%
2026-04-22	16.5800	16.5800	16.5500	16.5700	-1.662%	7	548	-64.695%
2026-04-21	17.3000	17.3000	16.8500	16.8500	-19.570%	5	546	-65.282%
2026-04-16	20.9500	20.9500	20.9500	20.9500	+17.367%	15	546	-72.076%
2026-03-31	17.8500	17.8500	17.8500	17.8500	-17.552%	1	561	-67.227%
2026-03-25	21.6500	21.6500	21.6500	21.6500	+23.998%	3	560	-72.979%
2026-03-24	17.4600	17.4600	17.4600	17.4600	+6.269%	3	560	-66.495%
2026-03-23	16.4300	16.4300	16.4300	16.4300	-13.526%	1	557	-64.394%
2026-03-18	19.0000	19.0000	19.0000	19.0000	-12.442%	1	556	-69.211%
2026-03-16	21.7300	21.7300	21.7000	21.7000	+5.085%	4	556	-73.041%
2026-03-06	20.6500	20.6500	20.6500	20.6500	+7.273%	1	559	-71.671%
2026-03-05	19.3000	19.3000	19.0700	19.2500	-2.036%	3	559	-69.610%
2026-03-04	19.6000	19.6500	19.6000	19.6500	+3.421%	2	558	-70.229%
2026-03-03	19.0000	19.0000	19.0000	19.0000	-6.173%	1	559	-69.211%
2026-03-02	20.2500	20.2500	20.2500	20.2500	-10.793%	1	560	-71.111%
2026-02-20	22.4000	22.7000	22.3500	22.7000	+8.716%	171	559	-74.229%
2026-02-19	20.8500	20.8800	20.8500	20.8800	0.000%	9	437	-71.983%
2026-02-18	20.8800	20.8800	20.8800	20.8800	0.000%	10	437	-71.983%
2026-02-05	20.8800	20.8800	20.8800	20.8800	-0.096%	2	427	-71.983%
2026-02-04	20.9000	20.9000	20.9000	20.9000	-4.348%	1	425	-72.010%
2026-01-28	21.8500	21.8500	21.8500	21.8500	-10.451%	2	424	-73.227%
2026-01-26	24.4000	24.4000	24.4000	24.4000	+1.667%	4	424	-76.025%
2026-01-22	24.0000	24.0000	24.0000	24.0000	-3.614%	2	424	-75.625%
2026-01-21	24.9000	24.9000	24.9000	24.9000	+4.184%	1	424	-76.506%
2026-01-16	25.6500	25.6500	23.9000	23.9000	-5.534%	40	423	-75.523%
2026-01-15	24.8000	25.3000	24.8000	25.3000	-9.804%	3	423	-76.877%
2026-01-13	28.8700	28.8700	28.0500	28.0500	-20.426%	61	423	-79.144%
2026-01-06	35.2500	35.2500	35.2500	35.2500	+6.818%	1	423	-83.404%
2026-01-05	33.0000	33.0000	33.0000	33.0000	+18.833%	1	424	-82.273%
2025-12-23	27.7700	27.7700	27.7700	27.7700	-2.218%	1	424	-78.934%
2025-12-22	28.1300	28.4000	28.1300	28.4000	+20.339%	17	416	-79.401%
2025-12-18	23.6000	23.6000	23.6000	23.6000	-26.250%	1	416	-75.212%
2025-12-04	32.0000	32.0000	32.0000	32.0000	-6.597%	1	416	-81.719%
2025-12-03	34.2600	34.2600	34.2600	34.2600	+4.451%	20	416	-82.925%
2025-12-01	32.8000	32.8000	32.8000	32.8000	+5.806%	1	410	-82.165%
2025-11-21	31.0000	31.0000	31.0000	31.0000	-2.516%	5	410	-81.129%
2025-11-20	34.2000	34.2000	31.8000	31.8000	-9.915%	36	415	-81.604%
2025-11-19	35.3000	35.3000	35.3000	35.3000	-23.461%	1	406	-83.428%
2025-11-14	46.1200	46.1200	46.1200	46.1200	-9.373%	1	406	-87.316%
2025-11-13	51.6000	51.6000	50.8000	50.8900	+0.872%	5	406	-88.505%
2025-10-30	50.4500	50.4500	50.4500	50.4500	-3.960%	1	406	-88.404%
2025-10-27	51.4500	52.5300	51.4500	52.5300	+11.410%	4	404	-88.864%
2025-10-23	47.1500	47.1500	47.1500	47.1500	+5.011%	1	404	-87.593%
2025-10-22	44.6000	44.9000	44.6000	44.9000	+0.447%	20	404	-86.971%
2025-10-13	44.7000	44.7000	44.7000	44.7000	+8.232%	5	394	-86.913%
2025-10-10	43.1200	43.1200	41.3000	41.3000	-17.974%	10	394	-85.835%
2025-10-02	51.4500	51.4500	50.3500	50.3500	+8.865%	6	392	-88.381%
2025-09-29	46.2500	46.2500	46.2500	46.2500	-0.538%	1	391	-87.351%
2025-09-25	46.5000	46.5000	46.5000	46.5000	-2.413%	2	391	-87.419%
2025-09-24	47.6500	47.6500	47.6500	47.6500	+7.079%	1	389	-87.723%
2025-09-22	44.5000	44.5000	44.5000	44.5000	-5.319%	1	389	-86.854%
2025-09-19	46.6500	47.0000	46.6500	47.0000	-6.000%	4	389	-87.553%
2025-09-17	50.0000	50.0000	50.0000	50.0000	+26.582%	1	389	-88.300%
2025-08-28	39.7000	39.7000	39.5000	39.5000	-11.236%	2	388	-85.190%
2025-08-22	44.5000	44.5000	44.5000	44.5000	+20.924%	1	386	-86.854%
2025-08-13	36.8000	36.8000	36.8000	36.8000	+0.822%	10	387	-84.103%
2025-07-29	36.5000	36.5000	36.5000	36.5000	-9.317%	10	387	-83.973%
2025-07-23	40.2500	40.2500	40.2500	40.2500	+21.970%	2	397	-85.466%
2025-07-18	33.0000	33.0000	33.0000	33.0000	+21.996%	290	399	-82.273%
2025-06-06	26.8100	27.0500	26.8100	27.0500	+1.577%	406	406	-78.373%
2025-06-05	26.6300	26.6300	26.6300	26.6300	+1.255%	2	346	-78.032%
2025-06-03	25.2000	26.5500	25.2000	26.3000	+4.906%	307	348	-77.757%
2025-05-30	25.0500	25.0700	25.0000	25.0700	-5.396%	106	59	-76.665%
2025-05-29	27.0000	27.0000	26.5000	26.5000	+0.991%	3	77	-77.925%
2025-05-28	26.3500	26.3500	25.9300	26.2400	-6.286%	54	76	-77.706%
2025-05-27	26.9500	29.0000	26.6000	28.0000	-34.211%	46	53	-79.107%
2025-05-14	42.5600	42.5600	42.5600	42.5600	+61.334%	1	18	-86.255%
2025-04-15	26.3800	26.3800	26.3800	26.3800	-7.439%	1	18	-77.824%
2025-04-14	28.5000	28.5000	28.5000	28.5000	+27.232%	1	18	-79.474%
2025-04-11	22.4000	22.4000	22.4000	22.4000	-19.857%	4	19	-73.884%
2025-04-08	28.0000	28.0000	27.9500	27.9500	-50.965%	3	17	-79.070%
2025-02-21	57.0000	57.0000	57.0000	57.0000	+98.606%	2	19	-89.737%
2024-12-30	28.5000	28.7000	28.5000	28.7000	-31.504%	3	19	-79.617%
2024-12-09	41.9000	41.9000	41.9000	41.9000	+27.356%	3	16	-86.038%
2024-12-06	32.9000	32.9000	32.9000	32.9000	+2.684%	20	13	-82.219%
2024-12-02	32.6000	32.6000	32.0400	32.0400	-4.072%	10	13	-81.742%
2024-09-20	33.4000	33.4000	33.4000	33.4000	0.000%	6	3	-82.485%

.dark-mode .MmbkG3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MmbkG3{ 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