Dark

PDD20261218P125
PDD Dec 18 2026 125.00 Put (PDD261218P00125000)
option OPRA

EOD

Sep 4, 2026

42.90-1.606%(-0.70)152

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	42.9000	42.9000	42.9000	42.9000	-1.606%	152	131	0.000%
2026-09-03	43.6000	43.6000	43.6000	43.6000	+3.563%	390	131	-1.606%
2026-08-31	40.0000	42.1000	40.0000	42.1000	+8.645%	302	131	+1.900%
2026-08-28	38.7500	38.7500	38.7500	38.7500	-5.372%	192	131	+10.710%
2026-08-27	40.0000	41.6500	40.0000	40.9500	+9.055%	796	131	+4.762%
2026-08-25	37.5500	37.5500	37.5500	37.5500	-8.011%	1	131	+14.248%
2026-07-27	40.8200	40.8200	40.8200	40.8200	-2.251%	1	131	+5.096%
2026-07-22	41.7600	41.7600	41.7600	41.7600	-14.162%	1	131	+2.730%
2026-06-30	48.6500	48.6500	48.6500	48.6500	-6.890%	14	131	-11.819%
2026-06-25	52.2500	52.2500	52.2500	52.2500	+12.973%	196	131	-17.895%
2026-06-18	45.6700	46.2500	45.6700	46.2500	+6.078%	108	3,351	-7.243%
2026-06-16	43.6000	43.6000	43.6000	43.6000	+16.267%	1	3,351	-1.606%
2026-06-02	37.5000	37.5000	37.5000	37.5000	-0.266%	1	3,379	+14.400%
2026-06-01	37.5000	38.2500	37.5000	37.6000	-4.810%	1,651	3,380	+14.096%
2026-05-27	38.0000	39.6000	38.0000	39.5000	+21.838%	1,011	1,989	+8.608%
2026-05-22	32.4200	32.4200	32.4200	32.4200	+3.084%	2	995	+32.326%
2026-05-14	31.4500	31.4500	31.4500	31.4500	+16.698%	2	997	+36.407%
2026-05-07	26.9500	26.9500	26.9500	26.9500	-2.355%	1	999	+59.184%
2026-05-06	27.6000	27.6000	27.6000	27.6000	+13.347%	1	998	+55.435%
2026-04-16	24.3500	24.3500	24.3500	24.3500	-7.414%	10	997	+76.181%
2026-04-14	26.3000	26.3000	26.3000	26.3000	-17.658%	2	1,000	+63.118%
2026-03-20	31.9400	31.9400	31.9400	31.9400	+14.071%	1	999	+34.314%
2026-03-18	28.0000	28.0000	28.0000	28.0000	-3.448%	1	1,000	+53.214%
2026-03-09	29.8000	29.8000	28.4000	29.0000	+4.693%	22	999	+47.931%
2026-03-06	27.7000	27.7000	27.7000	27.7000	-3.986%	2	1,020	+54.874%
2026-03-05	28.8500	28.8500	28.8500	28.8500	+1.764%	1	1,020	+48.700%
2026-03-04	28.4000	28.4000	28.3500	28.3500	-3.077%	3	1,020	+51.323%
2026-03-03	29.2500	29.2500	29.2500	29.2500	+18.421%	2	1,020	+46.667%
2026-02-25	24.7000	24.7000	24.7000	24.7000	-1.397%	1	1,021	+73.684%
2026-02-23	24.5500	25.0500	24.5500	25.0500	-3.282%	2	1,021	+71.257%
2026-02-20	25.9000	25.9000	25.9000	25.9000	-6.498%	1	1,019	+65.637%
2026-02-18	27.7000	27.7000	27.7000	27.7000	+4.175%	1	1,018	+54.874%
2026-02-03	26.4500	26.5900	26.4500	26.5900	-5.205%	101	1,019	+61.339%
2026-02-02	28.0500	28.0500	28.0500	28.0500	+0.538%	1	918	+52.941%
2026-01-29	27.9000	27.9000	27.9000	27.9000	+3.333%	303	917	+53.763%
2026-01-28	27.0000	27.0000	27.0000	27.0000	-0.369%	20	614	+58.889%
2026-01-20	27.0400	27.2000	27.0400	27.1000	+4.231%	16	594	+58.303%
2026-01-16	25.5000	26.0000	25.5000	26.0000	+5.691%	10	598	+65.000%
2026-01-14	25.0000	25.5000	24.5100	24.6000	+9.333%	81	594	+74.390%
2026-01-13	22.0000	22.5000	21.4500	22.5000	+20.321%	110	653	+90.667%
2026-01-12	18.5000	18.7000	18.5000	18.7000	+2.522%	105	638	+129.412%
2026-01-09	18.2400	18.2400	18.2400	18.2400	+6.418%	50	633	+135.197%
2026-01-06	17.5600	17.5600	17.1400	17.1400	-18.960%	3	583	+150.292%
2025-12-31	21.0800	21.1500	21.0800	21.1500	+0.237%	20	568	+102.837%
2025-12-30	21.1500	21.1500	21.1000	21.1000	-0.236%	2	568	+103.318%
2025-12-29	21.1500	21.1500	21.1500	21.1500	+8.462%	19	570	+102.837%
2025-12-26	19.5000	19.5000	19.5000	19.5000	-5.109%	3	551	+120.000%
2025-12-24	20.5500	20.5500	20.5500	20.5500	-5.387%	1	549	+108.759%
2025-12-22	21.6600	21.7200	21.6600	21.7200	-13.120%	2	549	+97.514%
2025-12-17	25.0000	25.0000	25.0000	25.0000	+31.579%	1	549	+71.600%
2025-12-05	19.0000	19.0000	19.0000	19.0000	0.000%	10	548	+125.789%
2025-12-03	19.0000	19.0000	19.0000	19.0000	0.000%	8	558	+125.789%
2025-12-02	20.0000	20.0500	19.0000	19.0000	-17.391%	310	563	+125.789%
2025-11-21	23.0000	23.0000	23.0000	23.0000	+2.222%	5	288	+86.522%
2025-11-20	20.5000	22.5000	20.5000	22.5000	+9.756%	25	283	+90.667%
2025-11-19	20.3700	20.5000	20.3700	20.5000	+5.128%	11	261	+109.268%
2025-11-18	17.8200	19.5000	17.7000	19.5000	+45.089%	19	250	+120.000%
2025-11-10	13.4400	13.4400	13.4400	13.4400	+2.205%	1	233	+219.196%
2025-11-06	13.5000	13.5000	13.1500	13.1500	-6.071%	4	234	+226.236%
2025-10-29	14.0000	14.0000	14.0000	14.0000	-0.214%	1	234	+206.429%
2025-10-24	14.0300	14.0300	14.0300	14.0300	-9.484%	1	233	+205.773%
2025-10-23	15.5000	15.5000	15.5000	15.5000	-16.216%	1	232	+176.774%
2025-10-16	17.7000	18.5000	17.7000	18.5000	+2.778%	3	232	+131.892%
2025-10-14	18.0000	18.0000	18.0000	18.0000	-3.485%	1	232	+138.333%
2025-10-10	18.6500	18.6500	18.6500	18.6500	+20.323%	3	232	+130.027%
2025-10-07	15.5000	15.5000	15.5000	15.5000	0.000%	1	236	+176.774%
2025-10-06	15.5000	15.5000	15.5000	15.5000	-5.199%	1	236	+176.774%
2025-09-29	16.1000	16.4500	16.1000	16.3500	-1.506%	42	259	+162.385%
2025-09-19	16.6500	17.0500	16.6000	16.6000	+5.800%	7	226	+158.434%
2025-09-17	15.9400	15.9400	15.6900	15.6900	-8.779%	2	228	+173.423%
2025-09-16	17.3700	17.3700	17.2000	17.2000	-3.749%	2	228	+149.419%
2025-09-15	18.2000	18.2000	17.8500	17.8700	-0.446%	24	228	+140.067%
2025-09-11	17.9500	17.9500	17.9500	17.9500	-6.753%	14	217	+138.997%
2025-09-05	18.7500	19.2500	18.7500	19.2500	-3.750%	6	217	+122.857%
2025-08-28	19.9300	20.0000	19.9300	20.0000	+14.286%	3	217	+114.500%
2025-08-25	17.5800	17.5800	17.5000	17.5000	-15.825%	2	217	+145.143%
2025-08-21	20.5800	20.7900	20.5800	20.7900	-16.000%	80	216	+106.349%
2025-08-08	24.6500	24.7500	24.6500	24.7500	+1.144%	126	169	+73.333%
2025-07-30	24.4700	24.4700	24.4700	24.4700	+1.958%	2	91	+75.317%
2025-07-24	24.0000	24.0000	24.0000	24.0000	-19.436%	29	91	+78.750%
2025-07-15	29.7900	29.7900	29.7900	29.7900	+0.134%	1	81	+44.008%
2025-06-25	29.2000	29.7500	29.2000	29.7500	-8.602%	15	80	+44.202%
2025-06-18	32.5000	32.5500	32.5000	32.5500	+1.402%	3	78	+31.797%
2025-06-11	32.1000	32.1000	32.1000	32.1000	-3.313%	1	78	+33.645%
2025-06-10	33.1000	33.2000	33.1000	33.2000	-0.629%	8	78	+29.217%
2025-06-06	33.5500	33.7800	33.4100	33.4100	-8.965%	12	70	+28.405%
2025-05-30	36.7000	36.7000	36.7000	36.7000	+41.480%	8	67	+16.894%
2025-05-19	25.9400	25.9400	25.9400	25.9400	-11.256%	5	63	+65.382%
2025-05-02	29.9000	29.9000	29.2300	29.2300	-13.213%	4	68	+46.767%
2025-04-28	33.6800	33.6800	33.6800	33.6800	-6.314%	1	68	+27.375%
2025-04-22	35.7000	35.9500	35.6500	35.9500	-0.139%	6	68	+19.332%
2025-04-04	36.0000	36.0000	36.0000	36.0000	+33.333%	2	74	+19.167%
2025-04-01	26.6500	27.0000	26.6500	27.0000	+8.477%	3	75	+58.889%
2025-03-25	24.8900	24.8900	24.8900	24.8900	+1.592%	1	72	+72.358%
2025-03-24	25.5000	25.5000	24.5000	24.5000	-9.091%	4	73	+75.102%
2025-03-20	27.5000	27.5000	26.9500	26.9500	-16.975%	10	69	+59.184%
2025-02-28	32.8400	32.8400	32.4600	32.4600	+17.184%	102	79	+32.163%
2024-10-28	28.1500	28.1500	27.7000	27.7000	+2.593%	26	52	+54.874%
2024-10-22	26.9500	27.0000	26.9500	27.0000	-4.762%	8	54	+58.889%
2024-10-18	28.0500	28.4100	28.0500	28.3500	0.000%	92	46	+51.323%

.dark-mode .GDzpRY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GDzpRY{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20261218P125PDD Dec 18 2026 125.00 Put (PDD261218P00125000)option OPRA

PDD20261218P125
PDD Dec 18 2026 125.00 Put (PDD261218P00125000)
option OPRA