Dark

PDD20261218P110
PDD Dec 18 2026 110.00 Put (PDD261218P00110000)
option OPRA

EOD

Sep 10, 2026

32.24+24.864%(+6.42)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	32.1500	32.2900	32.1300	32.2400	+24.864%	10	2,309	0.000%
2026-08-31	25.8200	25.8200	25.8200	25.8200	+14.248%	1	5,798	+24.864%
2026-08-25	22.6000	22.6000	22.6000	22.6000	+1.619%	2	5,797	+42.655%
2026-08-24	22.2400	22.2400	22.2400	22.2400	-1.156%	6	5,795	+44.964%
2026-08-21	22.5000	22.5000	22.5000	22.5000	-17.582%	10	5,789	+43.289%
2026-08-14	26.4800	27.3000	26.4800	27.3000	+6.226%	7	5,789	+18.095%
2026-08-13	26.0300	26.0300	25.7000	25.7000	+13.516%	4	5,793	+25.447%
2026-08-12	21.1000	22.6400	21.1000	22.6400	+13.826%	2	5,792	+42.403%
2026-08-07	20.0500	20.0500	19.8900	19.8900	-28.013%	11	5,791	+62.092%
2026-07-23	27.6300	27.6300	27.6300	27.6300	+11.187%	1	5,780	+16.685%
2026-07-15	24.7500	24.8500	24.7500	24.8500	-12.191%	6	5,780	+29.738%
2026-07-07	28.3000	28.3000	28.3000	28.3000	-23.514%	3	5,783	+13.922%
2026-06-26	37.5000	37.5000	37.0000	37.0000	+1.760%	26	5,784	-12.865%
2026-06-25	36.3900	36.4000	36.2800	36.3600	+5.698%	49	5,784	-11.331%
2026-06-23	33.2000	34.4000	33.2000	34.4000	+10.611%	22	5,789	-6.279%
2026-06-18	31.0000	31.1000	31.0000	31.1000	+1.867%	10	5,799	+3.666%
2026-06-17	29.8000	30.5300	29.8000	30.5300	+4.698%	9	5,799	+5.601%
2026-06-16	29.1500	29.1600	29.1500	29.1600	-5.325%	11	5,799	+10.562%
2026-06-11	31.1800	31.6500	30.8000	30.8000	+19.380%	46	5,804	+4.675%
2026-06-04	25.8000	25.8000	25.8000	25.8000	+6.832%	1	5,832	+24.961%
2026-06-02	24.2000	24.2000	24.1500	24.1500	-16.810%	2	5,833	+33.499%
2026-05-29	29.0300	29.0300	29.0300	29.0300	-0.820%	1	5,835	+11.058%
2026-05-28	28.6500	29.5000	28.6500	29.2700	+8.407%	8	5,836	+10.147%
2026-05-27	26.0000	27.0000	26.0000	27.0000	+30.751%	8	5,841	+19.407%
2026-05-22	20.9000	20.9000	20.6500	20.6500	+1.225%	3	5,843	+56.126%
2026-05-18	20.4000	20.4000	20.4000	20.4000	0.000%	2	5,842	+58.039%
2026-05-15	20.5000	20.8000	20.4000	20.4000	+4.401%	32	5,842	+58.039%
2026-05-12	19.5100	19.5400	19.5100	19.5400	+10.085%	25	5,844	+64.995%
2026-05-11	17.8000	17.8000	17.7500	17.7500	+1.255%	44	5,844	+81.634%
2026-05-08	17.5300	17.5300	17.5300	17.5300	+4.970%	1	5,810	+83.913%
2026-05-07	16.7000	16.7000	16.7000	16.7000	-7.735%	1	5,809	+93.054%
2026-05-04	18.0000	18.2500	18.0000	18.1000	+3.134%	13	5,809	+78.122%
2026-05-01	17.8900	17.8900	17.5500	17.5500	-6.897%	25	5,812	+83.704%
2026-04-28	18.8500	18.8500	18.8500	18.8500	+2.168%	10	5,812	+71.034%
2026-04-24	18.4500	18.4500	18.4500	18.4500	-0.270%	2	5,822	+74.743%
2026-04-23	18.5000	18.5000	18.5000	18.5000	+7.246%	1	5,820	+74.270%
2026-04-22	17.2500	17.2500	17.2500	17.2500	+15.000%	1	5,819	+86.899%
2026-04-17	13.8600	15.2000	13.8600	15.0000	-6.250%	19	5,819	+114.933%
2026-04-14	16.0000	16.0000	16.0000	16.0000	-7.781%	1	5,826	+101.500%
2026-04-10	17.3500	17.3500	17.3500	17.3500	-1.420%	31	5,827	+85.821%
2026-04-09	17.4500	17.6000	17.4000	17.6000	+12.821%	27	5,858	+83.182%
2026-04-08	15.2400	15.6000	15.0500	15.6000	-10.857%	15	5,858	+106.667%
2026-04-07	17.5000	17.5000	17.5000	17.5000	+4.167%	2	5,858	+84.229%
2026-04-06	16.6000	16.8000	16.6000	16.8000	+1.818%	3	5,858	+91.905%
2026-04-01	16.6500	16.6500	16.5000	16.5000	-1.551%	3	5,859	+95.394%
2026-03-31	17.8500	18.4400	16.7500	16.7600	-3.678%	118	5,859	+92.363%
2026-03-27	18.3000	18.3000	17.4000	17.4000	+14.098%	4	5,760	+85.287%
2026-03-25	15.3500	15.7000	14.5800	15.2500	-26.007%	49	5,760	+111.410%
2026-03-19	20.6100	20.6100	20.6100	20.6100	+11.405%	1	5,741	+56.429%
2026-03-18	18.5000	18.5000	18.5000	18.5000	+10.448%	1	5,740	+74.270%
2026-03-16	16.7000	16.7500	16.7000	16.7500	-7.459%	2	5,740	+92.478%
2026-03-12	17.8000	18.1500	17.7000	18.1000	+6.283%	824	5,741	+78.122%
2026-03-11	17.0300	17.0300	17.0300	17.0300	+5.580%	1	5,950	+89.313%
2026-03-10	16.1300	16.1300	16.1300	16.1300	-17.282%	1	5,949	+99.876%
2026-03-09	19.5000	19.5000	19.5000	19.5000	+11.111%	2	5,948	+65.333%
2026-03-06	17.5500	17.5500	17.5500	17.5500	-4.620%	3	5,983	+83.704%
2026-03-05	18.4000	18.4000	18.4000	18.4000	+2.507%	1	5,983	+75.217%
2026-03-04	18.1000	18.1000	17.9500	17.9500	-4.011%	4	5,983	+79.610%
2026-03-03	18.8100	18.8100	18.7000	18.7000	+20.335%	3	5,983	+72.406%
2026-02-25	15.5400	15.5400	15.5400	15.5400	-4.369%	1	5,983	+107.465%
2026-02-20	16.2500	16.2500	16.2500	16.2500	-6.877%	10	5,983	+98.400%
2026-02-19	17.4500	17.4500	17.4500	17.4500	-8.639%	1	5,973	+84.756%
2026-02-12	18.0000	19.1000	18.0000	19.1000	+9.456%	5	5,973	+68.796%
2026-02-05	18.2000	18.2000	17.4500	17.4500	-4.068%	11	5,969	+84.756%
2026-02-04	18.3600	18.3600	18.1900	18.1900	+2.191%	11	5,965	+77.240%
2026-02-02	17.8000	17.8000	17.8000	17.8000	+0.282%	1	5,976	+81.124%
2026-01-29	18.0000	18.0000	17.7500	17.7500	+3.198%	2	5,977	+81.634%
2026-01-28	16.5000	17.2000	16.5000	17.2000	+7.500%	13	5,976	+87.442%
2026-01-26	16.0000	16.0000	16.0000	16.0000	-0.621%	7	5,980	+101.500%
2026-01-23	15.8000	16.1000	15.8000	16.1000	+0.562%	250	5,980	+100.248%
2026-01-22	16.5000	16.5000	16.0100	16.0100	-5.824%	7	5,852	+101.374%
2026-01-20	17.0000	17.0000	17.0000	17.0000	+3.030%	1	5,852	+89.647%
2026-01-16	15.0500	16.5000	15.0500	16.5000	+9.635%	21	5,842	+95.394%
2026-01-14	16.0600	16.0600	15.0500	15.0500	+8.979%	13	5,842	+114.219%
2026-01-13	13.3000	14.0000	12.8000	13.8100	+21.567%	56	5,847	+133.454%
2026-01-12	11.3000	11.4700	11.0000	11.3600	+7.678%	36	5,803	+183.803%
2026-01-07	10.5500	10.5500	10.5500	10.5500	+7.107%	3	5,769	+205.592%
2026-01-06	10.0000	10.0000	9.8500	9.8500	-18.595%	5	5,766	+227.310%
2026-01-02	12.1000	12.1000	12.1000	12.1000	-2.024%	2	5,766	+166.446%
2025-12-31	12.8500	12.9600	12.3500	12.3500	-1.437%	54	5,736	+161.053%
2025-12-30	12.7000	12.7000	12.5300	12.5300	-3.615%	2	5,736	+157.302%
2025-12-29	13.0000	13.0000	13.0000	13.0000	+7.438%	3	5,735	+148.000%
2025-12-26	12.1000	12.1000	11.7700	12.1000	0.000%	107	5,738	+166.446%
2025-12-24	12.9100	12.9100	12.1000	12.1000	-7.985%	28	5,694	+166.446%
2025-12-23	13.0000	13.1500	12.9900	13.1500	+0.382%	63	5,694	+145.171%
2025-12-22	13.5000	13.5000	12.6400	13.1000	-7.092%	10	5,683	+146.107%
2025-12-19	13.3000	14.2500	13.3000	14.1000	-11.432%	4,300	5,678	+128.652%
2025-12-18	15.9200	15.9200	15.9200	15.9200	-4.096%	1	2,414	+102.513%
2025-12-17	15.0000	16.6000	15.0000	16.6000	+12.925%	29	2,414	+94.217%
2025-12-16	15.0000	15.1000	14.7000	14.7000	+5.000%	26	2,402	+119.320%
2025-12-15	14.0000	14.0000	13.6500	14.0000	-2.098%	22	2,394	+130.286%
2025-12-12	13.8500	14.3000	13.8500	14.3000	+3.623%	5	2,378	+125.455%
2025-12-11	14.0000	14.3500	13.7700	13.8000	+7.813%	69	2,373	+133.623%
2025-12-10	13.0000	13.0000	12.8000	12.8000	+8.017%	55	2,310	+151.875%
2025-12-09	12.5300	12.5300	11.5000	11.8500	-0.587%	35	2,285	+172.068%
2025-12-08	12.1400	12.1400	11.9200	11.9200	-0.667%	40	2,282	+170.470%
2025-12-05	12.1400	12.1400	11.0000	12.0000	-4.000%	16	2,281	+168.667%
2025-12-04	12.5000	12.5000	12.5000	12.5000	+4.167%	1	2,280	+157.920%
2025-12-03	12.0000	12.0000	12.0000	12.0000	+4.348%	1	2,280	+168.667%
2025-12-01	12.2500	12.2500	11.5000	11.5000	-9.019%	19	2,280	+180.348%
2025-11-28	12.6000	12.7000	12.4200	12.6400	+1.526%	13	2,286	+155.063%
2025-11-26	12.1600	12.4500	12.1600	12.4500	-5.682%	3	2,276	+158.956%
2025-11-25	13.2000	13.5500	13.2000	13.2000	-1.124%	41	2,276	+144.242%
2025-11-24	13.7500	13.7500	13.3500	13.3500	-7.931%	11	2,268	+141.498%
2025-11-21	14.4000	14.9100	14.0000	14.5000	+1.969%	120	2,271	+122.345%
2025-11-20	12.1300	14.2200	12.1300	14.2200	+17.521%	3	2,265	+126.723%
2025-11-19	12.0500	12.1000	12.0500	12.1000	+2.110%	3	2,265	+166.446%
2025-11-18	10.6500	12.0000	10.6500	11.8500	+22.165%	2,386	2,264	+172.068%
2025-11-17	9.5000	9.7000	9.5000	9.7000	+2.105%	51	182	+232.371%
2025-11-14	9.2200	9.5000	9.2000	9.5000	+11.765%	52	142	+239.368%
2025-10-29	8.7500	8.7500	8.5000	8.5000	-2.857%	2	91	+279.294%
2025-10-28	8.7500	8.7500	8.7500	8.7500	-22.566%	1	92	+268.457%
2025-10-16	11.3500	11.3500	11.3000	11.3000	+2.727%	4	93	+185.310%
2025-10-15	11.0000	11.0000	11.0000	11.0000	0.000%	4	91	+193.091%
2025-10-14	11.0000	11.0000	11.0000	11.0000	+2.516%	5	87	+193.091%
2025-10-13	10.8100	10.8100	10.7300	10.7300	-11.687%	5	87	+200.466%
2025-10-10	12.1500	12.1500	12.1500	12.1500	+29.255%	11	87	+165.350%
2025-10-08	9.4000	9.4000	9.4000	9.4000	+1.622%	1	81	+242.979%
2025-10-06	9.2000	9.2500	9.2000	9.2500	+0.543%	2	80	+248.541%
2025-10-02	9.2000	9.2000	9.2000	9.2000	-2.128%	2	78	+250.435%
2025-10-01	9.6700	9.6700	9.4000	9.4000	-8.293%	10	76	+242.979%
2025-09-29	9.9500	10.2500	9.9500	10.2500	-4.206%	19	69	+214.537%
2025-09-26	10.7000	10.7000	10.7000	10.7000	+2.885%	3	60	+201.308%
2025-09-24	10.4000	10.4000	10.4000	10.4000	-3.704%	1	57	+210.000%
2025-09-22	10.8000	10.8000	10.8000	10.8000	-6.087%	1	56	+198.519%
2025-09-09	11.8000	11.8000	11.5000	11.5000	-4.167%	2	55	+180.348%
2025-09-08	12.0000	12.0000	12.0000	12.0000	-3.226%	2	53	+168.667%
2025-09-02	12.4000	12.4000	12.4000	12.4000	+0.405%	1	53	+160.000%
2025-08-26	11.5500	12.3500	11.5500	12.3500	+6.926%	3	53	+161.053%
2025-08-25	12.4300	12.4300	10.8600	11.5500	-33.924%	4	51	+179.134%
2025-08-04	17.3800	17.4800	17.3800	17.4800	+4.985%	2	48	+84.439%
2025-07-31	17.2500	17.2500	16.6500	16.6500	-20.297%	5	50	+93.634%
2025-07-14	20.8900	20.8900	20.8900	20.8900	+0.918%	1	46	+54.332%
2025-07-09	20.7000	20.7000	20.7000	20.7000	-3.044%	1	46	+55.749%
2025-07-02	20.6900	21.3500	20.6900	21.3500	+3.390%	3	45	+51.007%
2025-07-01	20.9700	21.0000	20.6500	20.6500	-3.279%	12	42	+56.126%
2025-06-26	21.3500	21.3500	21.3500	21.3500	+3.140%	2	33	+51.007%
2025-06-25	20.7000	20.7000	20.7000	20.7000	-18.696%	7	31	+55.749%
2025-05-27	25.6400	25.6400	25.4600	25.4600	+44.659%	2	24	+26.630%
2025-05-13	18.2000	18.2000	17.6000	17.6000	-9.465%	2	24	+83.182%
2025-05-12	18.7500	19.4400	18.7500	19.4400	-33.516%	8	25	+65.844%
2025-04-07	29.1800	29.2400	29.1800	29.2400	+43.544%	3	25	+10.260%
2025-04-02	20.4300	20.4300	20.3700	20.3700	+9.752%	2	26	+58.272%
2025-03-27	18.5600	18.5600	18.5600	18.5600	+0.324%	2	25	+73.707%
2025-03-21	18.5000	18.5000	18.5000	18.5000	-3.394%	2	23	+74.270%
2025-03-20	19.1500	19.1500	19.1500	19.1500	0.000%	1	24	+68.355%
2025-02-20	18.8600	19.1500	18.8600	19.1500	-4.106%	2	24	+68.355%
2025-02-18	19.9700	19.9700	19.9700	19.9700	-16.792%	1	24	+61.442%
2025-02-04	24.0000	24.0000	24.0000	24.0000	-21.569%	1	23	+34.333%
2024-12-30	30.6000	30.6000	30.6000	30.6000	+8.858%	2	22	+5.359%
2024-12-19	28.1100	28.1100	28.1100	28.1100	+8.533%	1	22	+14.692%
2024-12-09	25.9000	25.9000	25.9000	25.9000	-12.203%	9	21	+24.479%
2024-12-04	29.5000	29.5000	29.5000	29.5000	+0.204%	2	16	+9.288%
2024-12-02	29.4400	29.4400	29.4400	29.4400	-0.742%	1	16	+9.511%
2024-11-22	29.6600	29.6600	29.6600	29.6600	+31.530%	2	15	+8.699%
2024-11-08	22.2500	22.5500	22.2500	22.5500	+7.946%	8	16	+42.971%
2024-11-05	20.8900	20.8900	20.8900	20.8900	-3.063%	1	14	+54.332%
2024-10-31	21.5500	21.5500	21.5500	21.5500	+1.174%	1	13	+49.606%
2024-10-25	21.3000	21.3000	21.3000	21.3000	+4.874%	2	12	+51.362%
2024-10-21	20.3100	20.3100	20.3100	20.3100	+14.229%	6	11	+58.740%
2024-10-10	17.7800	17.7800	17.7800	17.7800	-14.065%	1	5	+81.327%
2024-09-26	20.6900	20.6900	20.6900	20.6900	-17.734%	1	5	+55.824%
2024-09-24	25.1700	25.1700	25.1500	25.1500	0.000%	5	5	+28.191%

.dark-mode .kbFJKW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kbFJKW{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20261218P110PDD Dec 18 2026 110.00 Put (PDD261218P00110000)option OPRA

PDD20261218P110
PDD Dec 18 2026 110.00 Put (PDD261218P00110000)
option OPRA