Dark

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

EOD

Jul 9, 2026

22.00-10.204%(-2.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	23.2500	23.2500	22.0000	22.0000	-10.204%	2	5,148	0.000%
2026-07-02	24.2000	24.5000	24.2000	24.5000	-14.634%	10	5,148	-10.204%
2026-06-30	28.9000	28.9000	28.7000	28.7000	-6.209%	4	5,148	-23.345%
2026-06-26	30.6000	30.6000	30.6000	30.6000	-3.318%	3	5,148	-28.105%
2026-06-25	31.6500	31.6500	31.6500	31.6500	+8.390%	1	5,151	-30.490%
2026-06-24	29.2000	29.2000	29.2000	29.2000	0.000%	3	5,152	-24.658%
2026-06-23	28.8500	29.2000	28.8500	29.2000	+8.349%	301	5,154	-24.658%
2026-06-22	26.9500	26.9500	26.9500	26.9500	+0.186%	10	5,152	-18.367%
2026-06-18	26.6000	26.9000	26.6000	26.9000	-1.284%	11	5,162	-18.216%
2026-06-11	27.0000	27.2500	27.0000	27.2500	+7.283%	2	5,162	-19.266%
2026-06-10	25.4000	25.4000	25.4000	25.4000	+6.276%	1	5,163	-13.386%
2026-06-08	23.9000	23.9000	23.9000	23.9000	+6.935%	13	5,163	-7.950%
2026-06-05	21.6500	22.3500	21.6500	22.3500	+3.953%	4	5,163	-1.566%
2026-06-04	21.7000	21.9000	21.2500	21.5000	-13.966%	5	5,163	+2.326%
2026-05-28	23.7000	24.9900	23.7000	24.9900	+12.063%	4	5,163	-11.965%
2026-05-27	22.0000	23.1000	22.0000	22.3000	+30.181%	20	5,160	-1.345%
2026-05-22	17.2000	17.2400	17.1300	17.1300	+11.961%	6	5,176	+28.430%
2026-05-21	15.3000	15.3000	15.3000	15.3000	+2.000%	2	5,170	+43.791%
2026-05-20	15.0000	15.0000	15.0000	15.0000	-5.660%	20	5,170	+46.667%
2026-05-19	15.9000	15.9000	15.9000	15.9000	-4.790%	10	5,202	+38.365%
2026-05-14	16.2500	16.7500	16.2500	16.7000	+15.972%	80	5,202	+31.737%
2026-05-08	14.3000	14.4000	14.3000	14.4000	+7.463%	2	5,193	+52.778%
2026-05-07	13.5500	13.5500	13.4000	13.4000	+0.752%	26	5,193	+64.179%
2026-05-06	13.3600	13.4300	13.3000	13.3000	-13.355%	40	5,195	+65.414%
2026-05-05	15.0500	15.4000	15.0500	15.3500	+3.716%	156	5,203	+43.322%
2026-05-04	15.0000	15.3500	14.8000	14.8000	+1.024%	6	5,221	+48.649%
2026-05-01	14.6500	14.6500	14.6500	14.6500	+5.018%	1	5,221	+50.171%
2026-04-30	14.4500	14.4500	13.9500	13.9500	-10.577%	71	5,221	+57.706%
2026-04-28	15.6000	15.6000	15.6000	15.6000	+2.295%	2	5,160	+41.026%
2026-04-24	15.2500	15.2500	15.2000	15.2500	+7.018%	115	5,162	+44.262%
2026-04-22	14.5500	14.5500	14.2500	14.2500	-1.724%	105	5,254	+54.386%
2026-04-21	13.3000	14.6000	13.3000	14.5000	+13.725%	28	5,272	+51.724%
2026-04-20	12.8000	12.8500	12.7000	12.7500	+2.410%	105	5,272	+72.549%
2026-04-17	12.1500	12.4500	12.1500	12.4500	-6.391%	33	5,170	+76.707%
2026-04-14	13.2500	13.3000	13.2500	13.3000	-7.831%	2	5,169	+65.414%
2026-04-13	14.4300	14.4300	14.4300	14.4300	-1.164%	1	5,168	+52.460%
2026-04-09	14.6000	14.6000	14.6000	14.6000	+14.063%	94	5,167	+50.685%
2026-04-08	12.4000	12.8000	12.4000	12.8000	-13.805%	12	5,073	+71.875%
2026-04-07	14.6000	15.0500	14.5500	14.8500	+5.694%	12	5,067	+48.148%
2026-04-06	13.9500	14.0500	13.9500	14.0500	-3.436%	2	5,055	+56.584%
2026-04-02	14.6500	14.6500	14.4500	14.5500	+3.929%	444	4,902	+51.203%
2026-04-01	14.0000	14.0000	14.0000	14.0000	-6.355%	1	4,902	+57.143%
2026-03-31	15.1500	15.1500	14.9500	14.9500	-6.854%	4	4,903	+47.157%
2026-03-30	15.7500	16.0500	15.2000	16.0500	+4.560%	87	4,899	+37.072%
2026-03-27	15.1500	15.5000	14.4500	15.3500	+1.320%	1,172	4,831	+43.322%
2026-03-26	15.2500	15.3500	15.0000	15.1500	+5.870%	626	4,290	+45.215%
2026-03-25	12.7000	14.3100	12.6500	14.3100	-14.821%	6	4,149	+53.739%
2026-03-24	17.0000	17.0000	16.8000	16.8000	-4.545%	4	4,153	+30.952%
2026-03-23	17.5000	18.2000	17.5000	17.6000	+0.571%	34	4,153	+25.000%
2026-03-20	17.5000	17.5000	17.5000	17.5000	+13.269%	1	4,123	+25.714%
2026-03-18	14.2000	15.4500	14.2000	15.4500	+11.552%	30	4,122	+42.395%
2026-03-16	13.8700	14.0000	13.8500	13.8500	-8.882%	4	4,099	+58.845%
2026-03-12	15.0000	15.2000	15.0000	15.2000	+11.765%	201	4,096	+44.737%
2026-03-10	13.9000	13.9000	13.6000	13.6000	-12.540%	2	4,173	+61.765%
2026-03-09	15.5500	15.5500	15.5500	15.5500	+5.782%	1	4,173	+41.479%
2026-03-06	14.8500	14.8500	14.7000	14.7000	-5.161%	13	4,172	+49.660%
2026-03-05	15.5000	15.5000	15.5000	15.5000	+2.649%	1	4,162	+41.935%
2026-03-04	15.1000	15.1000	15.1000	15.1000	-1.629%	4	4,162	+45.695%
2026-03-03	15.4500	16.4000	15.3500	15.3500	+4.778%	9	4,162	+43.322%
2026-03-02	14.6500	14.6500	14.6500	14.6500	+10.650%	1	4,163	+50.171%
2026-02-25	13.2400	13.2400	13.2400	13.2400	-5.429%	1	4,163	+66.163%
2026-02-24	14.0000	14.0000	14.0000	14.0000	+3.704%	1	4,163	+57.143%
2026-02-23	13.0100	13.5000	13.0100	13.5000	-4.594%	6	4,162	+62.963%
2026-02-18	14.3000	14.3000	14.1500	14.1500	-7.818%	2	4,157	+55.477%
2026-02-17	15.3500	15.3500	15.3500	15.3500	0.000%	1	4,157	+43.322%
2026-02-12	14.4000	15.3500	14.4000	15.3500	+14.126%	43	4,156	+43.322%
2026-02-11	13.4500	13.4500	13.4500	13.4500	-2.536%	2	4,113	+63.569%
2026-02-10	13.8000	13.8000	13.8000	13.8000	-4.167%	3	4,111	+59.420%
2026-02-04	15.1000	15.1000	14.4000	14.4000	-7.455%	2	4,114	+52.778%
2026-01-30	15.5600	15.5600	15.5600	15.5600	+1.699%	10	4,113	+41.388%
2026-01-29	15.1300	15.3000	14.8500	15.3000	+2.000%	17	4,103	+43.791%
2026-01-28	13.8000	15.0000	13.8000	15.0000	+8.696%	8	4,086	+46.667%
2026-01-26	13.8000	13.8000	13.8000	13.8000	+2.602%	1	4,078	+59.420%
2026-01-21	13.0800	13.4500	13.0000	13.4500	-2.182%	10	4,077	+63.569%
2026-01-20	15.3000	15.3000	13.7500	13.7500	+1.103%	397	4,078	+60.000%
2026-01-16	12.8000	13.6000	12.8000	13.6000	+4.615%	6	3,675	+61.765%
2026-01-15	13.2300	13.2300	12.6500	13.0000	-0.383%	32	3,675	+69.231%
2026-01-14	12.5000	13.0500	12.5000	13.0500	+14.474%	25	3,643	+68.582%
2026-01-13	10.8000	11.4000	10.8000	11.4000	+27.374%	9	3,621	+92.982%
2026-01-06	8.9500	8.9500	8.9500	8.9500	-2.717%	1	3,612	+145.810%
2026-01-05	9.6000	9.6000	9.2000	9.2000	-12.879%	2	3,601	+139.130%
2025-12-31	10.5600	10.5600	10.5600	10.5600	+1.538%	10	3,601	+108.333%
2025-12-30	10.4500	10.4500	10.4000	10.4000	+6.122%	21	3,601	+111.538%
2025-12-26	9.8000	9.8000	9.8000	9.8000	-8.837%	1	3,581	+124.490%
2025-12-24	10.7500	10.7500	10.7500	10.7500	-2.715%	3	3,577	+104.651%
2025-12-22	11.0000	11.0500	11.0000	11.0500	-2.212%	516	3,579	+99.095%
2025-12-19	11.3000	11.3000	11.3000	11.3000	-13.410%	4	3,434	+94.690%
2025-12-18	13.4000	13.4000	13.0500	13.0500	-4.883%	37	3,435	+68.582%
2025-12-17	13.2000	14.0000	13.2000	13.7200	+11.726%	70	3,402	+60.350%
2025-12-16	12.0300	12.4500	12.0200	12.2800	+5.862%	44	3,356	+79.153%
2025-12-15	11.6000	11.6000	11.6000	11.6000	+0.957%	15	3,313	+89.655%
2025-12-12	11.8500	11.9100	11.4900	11.4900	-0.948%	78	3,298	+91.471%
2025-12-11	11.9000	11.9000	11.5000	11.6000	+14.625%	13	3,230	+89.655%
2025-12-10	10.6000	10.6000	10.1200	10.1200	+1.200%	6	3,219	+117.391%
2025-12-09	10.1900	10.1900	10.0000	10.0000	-3.101%	4	3,213	+120.000%
2025-12-04	10.4500	10.7000	10.3200	10.3200	+1.176%	23	3,213	+113.178%
2025-12-02	10.1500	10.2000	10.1500	10.2000	+4.082%	3	3,190	+115.686%
2025-12-01	9.9500	10.0500	9.6000	9.8000	-5.314%	44	3,189	+124.490%
2025-11-28	9.7500	10.4000	9.7500	10.3500	-2.817%	3,038	3,227	+112.560%
2025-11-26	10.2700	10.6500	10.2700	10.6500	-3.182%	14	178	+106.573%
2025-11-25	11.0000	11.0000	11.0000	11.0000	-4.348%	2	178	+100.000%
2025-11-24	11.1600	11.5000	10.5500	11.5000	-3.117%	43	179	+91.304%
2025-11-21	12.5000	12.5000	11.8700	11.8700	+18.345%	6	169	+85.341%
2025-11-20	10.0300	10.0300	10.0300	10.0300	-1.667%	1	167	+119.342%
2025-11-19	10.2500	10.2500	10.0000	10.2000	0.000%	7	168	+115.686%
2025-11-18	9.4800	10.2000	9.4800	10.2000	+48.905%	49	167	+115.686%
2025-11-12	6.8500	6.8500	6.8500	6.8500	0.000%	30	153	+221.168%
2025-11-10	6.8500	6.8500	6.8500	6.8500	-0.146%	1	153	+221.168%
2025-11-06	6.8600	6.8600	6.8600	6.8600	-0.580%	1	154	+220.700%
2025-11-05	6.7600	6.9000	6.7600	6.9000	-4.828%	2	154	+218.841%
2025-11-04	7.2500	7.2500	7.2500	7.2500	+0.694%	2	153	+203.448%
2025-10-31	7.2000	7.2000	7.2000	7.2000	-19.101%	1	153	+205.556%
2025-10-13	8.9000	8.9000	8.9000	8.9000	0.000%	1	153	+147.191%
2025-10-10	8.9000	8.9000	8.9000	8.9000	+15.584%	2	153	+147.191%
2025-10-08	7.6500	7.7000	7.6500	7.7000	+1.852%	30	160	+185.714%
2025-10-02	7.5600	7.5600	7.5600	7.5600	-10.000%	1	145	+191.005%
2025-09-29	8.4000	8.4000	8.4000	8.4000	-2.326%	1	145	+161.905%
2025-09-23	8.3000	8.6000	8.3000	8.6000	+5.521%	9	145	+155.814%
2025-09-17	8.1500	8.1500	8.1500	8.1500	-20.874%	4	137	+169.939%
2025-09-10	10.2600	10.3000	10.2000	10.3000	-0.962%	10	137	+113.592%
2025-09-08	10.4000	10.4000	10.4000	10.4000	-5.882%	1	138	+111.538%
2025-08-29	11.0500	11.0500	11.0500	11.0500	+17.304%	1	136	+99.095%
2025-08-26	9.4200	9.4200	9.4200	9.4200	-18.793%	1	136	+133.546%
2025-08-21	11.6000	11.6000	11.6000	11.6000	-7.200%	120	136	+89.655%
2025-08-20	12.2000	12.5000	12.2000	12.5000	+0.402%	121	165	+76.000%
2025-08-19	12.4500	12.4500	12.4500	12.4500	-7.297%	5	48	+76.707%
2025-08-14	13.4300	13.4300	13.4300	13.4300	-0.519%	6	53	+63.812%
2025-08-12	14.2000	14.2000	13.5000	13.5000	-15.625%	3	47	+62.963%
2025-08-01	15.4500	16.0000	15.4500	16.0000	+15.523%	8	50	+37.500%
2025-07-30	13.8500	13.8500	13.8500	13.8500	+1.243%	5	51	+58.845%
2025-07-23	13.6800	13.6800	13.6800	13.6800	-32.611%	1	46	+60.819%
2025-06-09	20.3000	20.3000	20.3000	20.3000	+30.045%	3	47	+8.374%
2025-05-13	15.6100	15.6100	15.6100	15.6100	-32.130%	1	44	+40.935%
2025-04-24	23.0000	23.0000	23.0000	23.0000	-12.713%	1	44	-4.348%
2025-04-07	27.6500	27.6500	26.3500	26.3500	+8.080%	7	43	-16.509%
2025-04-04	24.5200	24.5200	24.3800	24.3800	+35.595%	30	43	-9.762%
2025-04-02	18.0800	18.0800	17.9800	17.9800	+6.706%	6	28	+22.358%
2025-03-20	16.7500	16.8500	16.7500	16.8500	-2.035%	8	30	+30.564%
2025-03-19	16.3500	17.2000	16.3500	17.2000	-17.427%	7	25	+27.907%
2025-03-10	20.7500	20.8300	20.7500	20.8300	+4.673%	4	24	+5.617%
2025-02-25	19.9000	19.9000	19.9000	19.9000	+22.086%	7	17	+10.553%
2025-02-21	16.3000	16.3000	16.3000	16.3000	-19.902%	2	17	+34.969%
2025-02-11	20.4500	20.4500	20.2900	20.3500	-2.116%	4	18	+8.108%
2025-02-07	20.7900	20.7900	20.7900	20.7900	-23.000%	2	18	+5.820%
2024-11-25	27.0000	27.0000	27.0000	27.0000	+27.962%	2	17	-18.519%
2024-11-15	21.1000	21.1000	21.1000	21.1000	-1.769%	2	19	+4.265%
2024-11-13	21.4800	21.4800	21.4800	21.4800	-1.014%	1	18	+2.421%
2024-11-12	21.7000	21.7000	21.7000	21.7000	+20.891%	3	17	+1.382%
2024-10-29	17.9500	17.9500	17.9500	17.9500	+12.539%	2	14	+22.563%
2024-10-14	15.9500	15.9500	15.9500	15.9500	+2.903%	1	12	+37.931%
2024-10-02	15.5000	15.5000	15.5000	15.5000	-4.908%	7	12	+41.935%
2024-09-30	16.3000	16.3000	16.3000	16.3000	-3.892%	2	7	+34.969%
2024-09-27	16.9700	16.9700	16.9600	16.9600	-43.467%	8	5	+29.717%
2024-09-13	30.0000	30.0000	30.0000	30.0000	0.000%	10	5	-26.667%

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