Dark

PDD20261218P105
PDD Dec 18 2026 105.00 Put (PDD261218P00105000)
option OPRA

EOD

Sep 10, 2026

27.30+23.922%(+5.27)2,836

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	27.5000	27.5000	27.1000	27.3000	+23.922%	2,836	3,980	0.000%
2026-09-01	22.0000	22.5000	21.9800	22.0300	+4.457%	75	5,138	+23.922%
2026-08-31	21.0900	21.0900	21.0900	21.0900	+4.406%	2	5,176	+29.445%
2026-08-28	20.2000	20.2000	20.2000	20.2000	-5.164%	1	5,174	+35.149%
2026-08-27	20.5000	21.5000	20.5000	21.3000	+8.840%	16	5,175	+28.169%
2026-08-25	20.0000	20.0000	19.5700	19.5700	+6.359%	6	5,164	+39.499%
2026-08-24	18.4000	18.4000	18.4000	18.4000	+1.099%	10	5,163	+48.370%
2026-08-21	18.2000	18.2000	18.2000	18.2000	+1.111%	2	5,163	+50.000%
2026-08-20	18.0000	18.0000	18.0000	18.0000	+2.857%	2	5,163	+51.667%
2026-08-19	17.4700	17.5000	17.4700	17.5000	-14.005%	12	5,165	+56.000%
2026-08-17	19.8000	20.3500	19.8000	20.3500	-7.500%	10	5,174	+34.152%
2026-08-14	22.0000	22.0000	22.0000	22.0000	+2.326%	5	5,176	+24.091%
2026-08-13	19.5000	21.5000	19.5000	21.5000	+22.159%	25	5,176	+26.977%
2026-08-12	17.6000	17.6000	17.6000	17.6000	+4.142%	10	5,166	+55.114%
2026-08-11	16.5000	16.9000	16.5000	16.9000	-8.152%	11	5,156	+61.538%
2026-08-06	18.4000	18.4000	18.4000	18.4000	+3.081%	1	5,145	+48.370%
2026-08-03	17.8500	17.8500	17.8500	17.8500	-19.304%	1	5,146	+52.941%
2026-07-20	22.1200	22.1200	22.1200	22.1200	-5.872%	2	5,146	+23.418%
2026-07-17	23.5000	23.5000	23.5000	23.5000	+6.818%	1	5,147	+16.170%
2026-07-09	23.2500	23.2500	22.0000	22.0000	-10.204%	2	5,148	+24.091%
2026-07-02	24.2000	24.5000	24.2000	24.5000	-14.634%	10	5,148	+11.429%
2026-06-30	28.9000	28.9000	28.7000	28.7000	-6.209%	4	5,148	-4.878%
2026-06-26	30.6000	30.6000	30.6000	30.6000	-3.318%	3	5,148	-10.784%
2026-06-25	31.6500	31.6500	31.6500	31.6500	+8.390%	1	5,151	-13.744%
2026-06-24	29.2000	29.2000	29.2000	29.2000	0.000%	3	5,152	-6.507%
2026-06-23	28.8500	29.2000	28.8500	29.2000	+8.349%	301	5,154	-6.507%
2026-06-22	26.9500	26.9500	26.9500	26.9500	+0.186%	10	5,152	+1.299%
2026-06-18	26.6000	26.9000	26.6000	26.9000	-1.284%	11	5,162	+1.487%
2026-06-11	27.0000	27.2500	27.0000	27.2500	+7.283%	2	5,162	+0.183%
2026-06-10	25.4000	25.4000	25.4000	25.4000	+6.276%	1	5,163	+7.480%
2026-06-08	23.9000	23.9000	23.9000	23.9000	+6.935%	13	5,163	+14.226%
2026-06-05	21.6500	22.3500	21.6500	22.3500	+3.953%	4	5,163	+22.148%
2026-06-04	21.7000	21.9000	21.2500	21.5000	-13.966%	5	5,163	+26.977%
2026-05-28	23.7000	24.9900	23.7000	24.9900	+12.063%	4	5,163	+9.244%
2026-05-27	22.0000	23.1000	22.0000	22.3000	+30.181%	20	5,160	+22.422%
2026-05-22	17.2000	17.2400	17.1300	17.1300	+11.961%	6	5,176	+59.370%
2026-05-21	15.3000	15.3000	15.3000	15.3000	+2.000%	2	5,170	+78.431%
2026-05-20	15.0000	15.0000	15.0000	15.0000	-5.660%	20	5,170	+82.000%
2026-05-19	15.9000	15.9000	15.9000	15.9000	-4.790%	10	5,202	+71.698%
2026-05-14	16.2500	16.7500	16.2500	16.7000	+15.972%	80	5,202	+63.473%
2026-05-08	14.3000	14.4000	14.3000	14.4000	+7.463%	2	5,193	+89.583%
2026-05-07	13.5500	13.5500	13.4000	13.4000	+0.752%	26	5,193	+103.731%
2026-05-06	13.3600	13.4300	13.3000	13.3000	-13.355%	40	5,195	+105.263%
2026-05-05	15.0500	15.4000	15.0500	15.3500	+3.716%	156	5,203	+77.850%
2026-05-04	15.0000	15.3500	14.8000	14.8000	+1.024%	6	5,221	+84.459%
2026-05-01	14.6500	14.6500	14.6500	14.6500	+5.018%	1	5,221	+86.348%
2026-04-30	14.4500	14.4500	13.9500	13.9500	-10.577%	71	5,221	+95.699%
2026-04-28	15.6000	15.6000	15.6000	15.6000	+2.295%	2	5,160	+75.000%
2026-04-24	15.2500	15.2500	15.2000	15.2500	+7.018%	115	5,162	+79.016%
2026-04-22	14.5500	14.5500	14.2500	14.2500	-1.724%	105	5,254	+91.579%
2026-04-21	13.3000	14.6000	13.3000	14.5000	+13.725%	28	5,272	+88.276%
2026-04-20	12.8000	12.8500	12.7000	12.7500	+2.410%	105	5,272	+114.118%
2026-04-17	12.1500	12.4500	12.1500	12.4500	-6.391%	33	5,170	+119.277%
2026-04-14	13.2500	13.3000	13.2500	13.3000	-7.831%	2	5,169	+105.263%
2026-04-13	14.4300	14.4300	14.4300	14.4300	-1.164%	1	5,168	+89.189%
2026-04-09	14.6000	14.6000	14.6000	14.6000	+14.063%	94	5,167	+86.986%
2026-04-08	12.4000	12.8000	12.4000	12.8000	-13.805%	12	5,073	+113.281%
2026-04-07	14.6000	15.0500	14.5500	14.8500	+5.694%	12	5,067	+83.838%
2026-04-06	13.9500	14.0500	13.9500	14.0500	-3.436%	2	5,055	+94.306%
2026-04-02	14.6500	14.6500	14.4500	14.5500	+3.929%	444	4,902	+87.629%
2026-04-01	14.0000	14.0000	14.0000	14.0000	-6.355%	1	4,902	+95.000%
2026-03-31	15.1500	15.1500	14.9500	14.9500	-6.854%	4	4,903	+82.609%
2026-03-30	15.7500	16.0500	15.2000	16.0500	+4.560%	87	4,899	+70.093%
2026-03-27	15.1500	15.5000	14.4500	15.3500	+1.320%	1,172	4,831	+77.850%
2026-03-26	15.2500	15.3500	15.0000	15.1500	+5.870%	626	4,290	+80.198%
2026-03-25	12.7000	14.3100	12.6500	14.3100	-14.821%	6	4,149	+90.776%
2026-03-24	17.0000	17.0000	16.8000	16.8000	-4.545%	4	4,153	+62.500%
2026-03-23	17.5000	18.2000	17.5000	17.6000	+0.571%	34	4,153	+55.114%
2026-03-20	17.5000	17.5000	17.5000	17.5000	+13.269%	1	4,123	+56.000%
2026-03-18	14.2000	15.4500	14.2000	15.4500	+11.552%	30	4,122	+76.699%
2026-03-16	13.8700	14.0000	13.8500	13.8500	-8.882%	4	4,099	+97.112%
2026-03-12	15.0000	15.2000	15.0000	15.2000	+11.765%	201	4,096	+79.605%
2026-03-10	13.9000	13.9000	13.6000	13.6000	-12.540%	2	4,173	+100.735%
2026-03-09	15.5500	15.5500	15.5500	15.5500	+5.782%	1	4,173	+75.563%
2026-03-06	14.8500	14.8500	14.7000	14.7000	-5.161%	13	4,172	+85.714%
2026-03-05	15.5000	15.5000	15.5000	15.5000	+2.649%	1	4,162	+76.129%
2026-03-04	15.1000	15.1000	15.1000	15.1000	-1.629%	4	4,162	+80.795%
2026-03-03	15.4500	16.4000	15.3500	15.3500	+4.778%	9	4,162	+77.850%
2026-03-02	14.6500	14.6500	14.6500	14.6500	+10.650%	1	4,163	+86.348%
2026-02-25	13.2400	13.2400	13.2400	13.2400	-5.429%	1	4,163	+106.193%
2026-02-24	14.0000	14.0000	14.0000	14.0000	+3.704%	1	4,163	+95.000%
2026-02-23	13.0100	13.5000	13.0100	13.5000	-4.594%	6	4,162	+102.222%
2026-02-18	14.3000	14.3000	14.1500	14.1500	-7.818%	2	4,157	+92.933%
2026-02-17	15.3500	15.3500	15.3500	15.3500	0.000%	1	4,157	+77.850%
2026-02-12	14.4000	15.3500	14.4000	15.3500	+14.126%	43	4,156	+77.850%
2026-02-11	13.4500	13.4500	13.4500	13.4500	-2.536%	2	4,113	+102.974%
2026-02-10	13.8000	13.8000	13.8000	13.8000	-4.167%	3	4,111	+97.826%
2026-02-04	15.1000	15.1000	14.4000	14.4000	-7.455%	2	4,114	+89.583%
2026-01-30	15.5600	15.5600	15.5600	15.5600	+1.699%	10	4,113	+75.450%
2026-01-29	15.1300	15.3000	14.8500	15.3000	+2.000%	17	4,103	+78.431%
2026-01-28	13.8000	15.0000	13.8000	15.0000	+8.696%	8	4,086	+82.000%
2026-01-26	13.8000	13.8000	13.8000	13.8000	+2.602%	1	4,078	+97.826%
2026-01-21	13.0800	13.4500	13.0000	13.4500	-2.182%	10	4,077	+102.974%
2026-01-20	15.3000	15.3000	13.7500	13.7500	+1.103%	397	4,078	+98.545%
2026-01-16	12.8000	13.6000	12.8000	13.6000	+4.615%	6	3,675	+100.735%
2026-01-15	13.2300	13.2300	12.6500	13.0000	-0.383%	32	3,675	+110.000%
2026-01-14	12.5000	13.0500	12.5000	13.0500	+14.474%	25	3,643	+109.195%
2026-01-13	10.8000	11.4000	10.8000	11.4000	+27.374%	9	3,621	+139.474%
2026-01-06	8.9500	8.9500	8.9500	8.9500	-2.717%	1	3,612	+205.028%
2026-01-05	9.6000	9.6000	9.2000	9.2000	-12.879%	2	3,601	+196.739%
2025-12-31	10.5600	10.5600	10.5600	10.5600	+1.538%	10	3,601	+158.523%
2025-12-30	10.4500	10.4500	10.4000	10.4000	+6.122%	21	3,601	+162.500%
2025-12-26	9.8000	9.8000	9.8000	9.8000	-8.837%	1	3,581	+178.571%
2025-12-24	10.7500	10.7500	10.7500	10.7500	-2.715%	3	3,577	+153.953%
2025-12-22	11.0000	11.0500	11.0000	11.0500	-2.212%	516	3,579	+147.059%
2025-12-19	11.3000	11.3000	11.3000	11.3000	-13.410%	4	3,434	+141.593%
2025-12-18	13.4000	13.4000	13.0500	13.0500	-4.883%	37	3,435	+109.195%
2025-12-17	13.2000	14.0000	13.2000	13.7200	+11.726%	70	3,402	+98.980%
2025-12-16	12.0300	12.4500	12.0200	12.2800	+5.862%	44	3,356	+122.313%
2025-12-15	11.6000	11.6000	11.6000	11.6000	+0.957%	15	3,313	+135.345%
2025-12-12	11.8500	11.9100	11.4900	11.4900	-0.948%	78	3,298	+137.598%
2025-12-11	11.9000	11.9000	11.5000	11.6000	+14.625%	13	3,230	+135.345%
2025-12-10	10.6000	10.6000	10.1200	10.1200	+1.200%	6	3,219	+169.763%
2025-12-09	10.1900	10.1900	10.0000	10.0000	-3.101%	4	3,213	+173.000%
2025-12-04	10.4500	10.7000	10.3200	10.3200	+1.176%	23	3,213	+164.535%
2025-12-02	10.1500	10.2000	10.1500	10.2000	+4.082%	3	3,190	+167.647%
2025-12-01	9.9500	10.0500	9.6000	9.8000	-5.314%	44	3,189	+178.571%
2025-11-28	9.7500	10.4000	9.7500	10.3500	-2.817%	3,038	3,227	+163.768%
2025-11-26	10.2700	10.6500	10.2700	10.6500	-3.182%	14	178	+156.338%
2025-11-25	11.0000	11.0000	11.0000	11.0000	-4.348%	2	178	+148.182%
2025-11-24	11.1600	11.5000	10.5500	11.5000	-3.117%	43	179	+137.391%
2025-11-21	12.5000	12.5000	11.8700	11.8700	+18.345%	6	169	+129.992%
2025-11-20	10.0300	10.0300	10.0300	10.0300	-1.667%	1	167	+172.183%
2025-11-19	10.2500	10.2500	10.0000	10.2000	0.000%	7	168	+167.647%
2025-11-18	9.4800	10.2000	9.4800	10.2000	+48.905%	49	167	+167.647%
2025-11-12	6.8500	6.8500	6.8500	6.8500	0.000%	30	153	+298.540%
2025-11-10	6.8500	6.8500	6.8500	6.8500	-0.146%	1	153	+298.540%
2025-11-06	6.8600	6.8600	6.8600	6.8600	-0.580%	1	154	+297.959%
2025-11-05	6.7600	6.9000	6.7600	6.9000	-4.828%	2	154	+295.652%
2025-11-04	7.2500	7.2500	7.2500	7.2500	+0.694%	2	153	+276.552%
2025-10-31	7.2000	7.2000	7.2000	7.2000	-19.101%	1	153	+279.167%
2025-10-13	8.9000	8.9000	8.9000	8.9000	0.000%	1	153	+206.742%
2025-10-10	8.9000	8.9000	8.9000	8.9000	+15.584%	2	153	+206.742%
2025-10-08	7.6500	7.7000	7.6500	7.7000	+1.852%	30	160	+254.545%
2025-10-02	7.5600	7.5600	7.5600	7.5600	-10.000%	1	145	+261.111%
2025-09-29	8.4000	8.4000	8.4000	8.4000	-2.326%	1	145	+225.000%
2025-09-23	8.3000	8.6000	8.3000	8.6000	+5.521%	9	145	+217.442%
2025-09-17	8.1500	8.1500	8.1500	8.1500	-20.874%	4	137	+234.969%
2025-09-10	10.2600	10.3000	10.2000	10.3000	-0.962%	10	137	+165.049%
2025-09-08	10.4000	10.4000	10.4000	10.4000	-5.882%	1	138	+162.500%
2025-08-29	11.0500	11.0500	11.0500	11.0500	+17.304%	1	136	+147.059%
2025-08-26	9.4200	9.4200	9.4200	9.4200	-18.793%	1	136	+189.809%
2025-08-21	11.6000	11.6000	11.6000	11.6000	-7.200%	120	136	+135.345%
2025-08-20	12.2000	12.5000	12.2000	12.5000	+0.402%	121	165	+118.400%
2025-08-19	12.4500	12.4500	12.4500	12.4500	-7.297%	5	48	+119.277%
2025-08-14	13.4300	13.4300	13.4300	13.4300	-0.519%	6	53	+103.276%
2025-08-12	14.2000	14.2000	13.5000	13.5000	-15.625%	3	47	+102.222%
2025-08-01	15.4500	16.0000	15.4500	16.0000	+15.523%	8	50	+70.625%
2025-07-30	13.8500	13.8500	13.8500	13.8500	+1.243%	5	51	+97.112%
2025-07-23	13.6800	13.6800	13.6800	13.6800	-32.611%	1	46	+99.561%
2025-06-09	20.3000	20.3000	20.3000	20.3000	+30.045%	3	47	+34.483%
2025-05-13	15.6100	15.6100	15.6100	15.6100	-32.130%	1	44	+74.888%
2025-04-24	23.0000	23.0000	23.0000	23.0000	-12.713%	1	44	+18.696%
2025-04-07	27.6500	27.6500	26.3500	26.3500	+8.080%	7	43	+3.605%
2025-04-04	24.5200	24.5200	24.3800	24.3800	+35.595%	30	43	+11.977%
2025-04-02	18.0800	18.0800	17.9800	17.9800	+6.706%	6	28	+51.835%
2025-03-20	16.7500	16.8500	16.7500	16.8500	-2.035%	8	30	+62.018%
2025-03-19	16.3500	17.2000	16.3500	17.2000	-17.427%	7	25	+58.721%
2025-03-10	20.7500	20.8300	20.7500	20.8300	+4.673%	4	24	+31.061%
2025-02-25	19.9000	19.9000	19.9000	19.9000	+22.086%	7	17	+37.186%
2025-02-21	16.3000	16.3000	16.3000	16.3000	-19.902%	2	17	+67.485%
2025-02-11	20.4500	20.4500	20.2900	20.3500	-2.116%	4	18	+34.152%
2025-02-07	20.7900	20.7900	20.7900	20.7900	-23.000%	2	18	+31.313%
2024-11-25	27.0000	27.0000	27.0000	27.0000	+27.962%	2	17	+1.111%
2024-11-15	21.1000	21.1000	21.1000	21.1000	-1.769%	2	19	+29.384%
2024-11-13	21.4800	21.4800	21.4800	21.4800	-1.014%	1	18	+27.095%
2024-11-12	21.7000	21.7000	21.7000	21.7000	+20.891%	3	17	+25.806%
2024-10-29	17.9500	17.9500	17.9500	17.9500	+12.539%	2	14	+52.089%
2024-10-14	15.9500	15.9500	15.9500	15.9500	+2.903%	1	12	+71.160%
2024-10-02	15.5000	15.5000	15.5000	15.5000	-4.908%	7	12	+76.129%
2024-09-30	16.3000	16.3000	16.3000	16.3000	-3.892%	2	7	+67.485%
2024-09-27	16.9700	16.9700	16.9600	16.9600	-43.467%	8	5	+60.967%
2024-09-13	30.0000	30.0000	30.0000	30.0000	0.000%	10	5	-9.000%

.dark-mode .N9tT21{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N9tT21{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20261218P105PDD Dec 18 2026 105.00 Put (PDD261218P00105000)option OPRA

PDD20261218P105
PDD Dec 18 2026 105.00 Put (PDD261218P00105000)
option OPRA