Dark

PDD20261218P70
PDD Dec 18 2026 70.00 Put (PDD261218P00070000)
option OPRA

EOD

Sep 10, 2026

2.38+8.676%(+0.19)148

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.3000	2.4400	2.3000	2.3800	+8.676%	148	4,259	0.000%
2026-09-09	2.0200	2.2300	2.0100	2.1900	+11.168%	168	4,179	+8.676%
2026-09-08	1.6200	2.0000	1.6200	1.9700	+23.125%	291	4,038	+20.812%
2026-09-04	1.6100	1.6100	1.6000	1.6000	-0.621%	2	3,819	+48.750%
2026-09-03	1.6100	1.7100	1.5300	1.6100	+1.899%	88	3,819	+47.826%
2026-09-02	1.5000	1.5900	1.4800	1.5800	+8.966%	35	3,736	+50.633%
2026-09-01	1.5200	1.5200	1.4500	1.4500	-3.333%	47	3,722	+64.138%
2026-08-31	1.5500	1.5900	1.5000	1.5000	+7.143%	319	3,747	+58.667%
2026-08-28	1.4000	1.4500	1.3500	1.4000	-6.667%	47	3,429	+70.000%
2026-08-27	1.2600	1.5300	1.2600	1.5000	+19.048%	48	3,396	+58.667%
2026-08-26	1.2100	1.2800	1.2100	1.2600	+4.132%	20	3,359	+88.889%
2026-08-25	1.3500	1.3500	1.2100	1.2100	+4.310%	33	3,359	+96.694%
2026-08-24	1.1800	1.1800	1.1600	1.1600	-17.143%	2	3,363	+105.172%
2026-08-21	1.3300	1.4700	1.3300	1.4000	+5.263%	3	3,364	+70.000%
2026-08-20	1.4500	1.4500	1.3300	1.3300	-0.746%	6	3,361	+78.947%
2026-08-19	1.4000	1.4000	1.3300	1.3400	-16.770%	9	3,360	+77.612%
2026-08-18	1.6100	1.6200	1.5900	1.6100	+9.524%	29	3,366	+47.826%
2026-08-17	1.5900	1.6900	1.4700	1.4700	-19.672%	14	3,365	+61.905%
2026-08-14	1.7800	2.0000	1.7800	1.8300	-1.081%	62	3,362	+30.055%
2026-08-13	1.5700	1.8500	1.5700	1.8500	+37.037%	35	3,336	+28.649%
2026-08-12	1.3200	1.3900	1.3200	1.3500	+27.358%	6	3,311	+76.296%
2026-08-10	1.1000	1.1000	1.0600	1.0600	-11.667%	12	3,307	+124.528%
2026-08-07	1.3100	1.3100	1.1600	1.2000	-8.397%	50	3,302	+98.333%
2026-08-06	1.4000	1.4100	1.3100	1.3100	-5.072%	18	3,302	+81.679%
2026-08-05	1.3800	1.4300	1.3700	1.3800	-10.390%	76	3,310	+72.464%
2026-08-04	1.5700	1.5700	1.5400	1.5400	-7.784%	18	3,328	+54.545%
2026-08-03	1.7500	1.7500	1.6700	1.6700	-14.796%	6	3,337	+42.515%
2026-07-31	2.2100	2.2100	1.9600	1.9600	-9.259%	4	3,338	+21.429%
2026-07-30	2.3500	2.3900	2.1600	2.1600	+2.857%	14	3,337	+10.185%
2026-07-29	2.3900	2.3900	2.1000	2.1000	-17.647%	41	3,335	+13.333%
2026-07-28	2.6300	2.6500	2.5500	2.5500	-5.556%	8	3,366	-6.667%
2026-07-27	2.8700	2.8700	2.6700	2.7000	-15.625%	27	3,364	-11.852%
2026-07-24	3.2000	3.2500	3.2000	3.2000	-7.246%	11	3,357	-25.625%
2026-07-23	3.4500	3.4500	3.4500	3.4500	+7.477%	600	3,356	-31.014%
2026-07-22	3.2500	3.2500	3.2100	3.2100	+5.246%	7	2,766	-25.857%
2026-07-21	2.8700	3.0500	2.8500	3.0500	+13.806%	9	2,761	-21.967%
2026-07-20	2.9800	3.0000	2.6800	2.6800	-16.250%	39	2,756	-11.194%
2026-07-17	3.2500	3.3000	3.1000	3.2000	+15.523%	26	2,793	-25.625%
2026-07-16	2.8000	2.8000	2.7000	2.7700	-2.120%	18	2,786	-14.079%
2026-07-15	2.8000	2.8300	2.7700	2.8300	-11.563%	5	2,796	-15.901%
2026-07-14	3.2000	3.2000	3.2000	3.2000	+0.946%	1	2,795	-25.625%
2026-07-13	3.3000	3.3000	3.1500	3.1700	+9.310%	178	2,794	-24.921%
2026-07-10	2.9500	2.9500	2.9000	2.9000	-7.937%	12	2,800	-17.931%
2026-07-09	3.1500	3.1500	3.1500	3.1500	-5.970%	5	2,802	-24.444%
2026-07-08	3.4600	3.4600	3.3500	3.3500	-12.987%	43	2,802	-28.955%
2026-07-07	3.6500	3.8500	3.6500	3.8500	+6.354%	302	2,802	-38.182%
2026-07-06	3.6400	3.8000	3.4500	3.6200	-7.179%	102	2,554	-34.254%
2026-07-02	3.9500	3.9500	3.8500	3.9000	-4.878%	107	2,481	-38.974%
2026-07-01	4.9700	4.9700	4.1000	4.1000	-21.905%	8	2,481	-41.951%
2026-06-29	5.0000	5.3700	4.9500	5.2500	+1.942%	7	2,483	-54.667%
2026-06-26	6.4300	6.6000	5.1500	5.1500	-16.260%	24	2,481	-53.786%
2026-06-25	5.6500	6.2000	5.6000	6.1500	+17.143%	26	2,470	-61.301%
2026-06-24	5.0500	5.2500	4.9000	5.2500	+6.061%	20	2,446	-54.667%
2026-06-23	4.7000	5.1500	4.7000	4.9500	+12.500%	122	2,434	-51.919%
2026-06-22	4.2000	4.5000	4.0500	4.4000	+3.529%	574	2,378	-45.909%
2026-06-18	4.2000	4.3500	4.1500	4.2500	+6.250%	104	2,173	-44.000%
2026-06-17	3.7000	4.0000	3.7000	4.0000	+1.266%	8	2,173	-40.500%
2026-06-16	3.9000	3.9500	3.9000	3.9500	+14.162%	27	2,173	-39.747%
2026-06-15	3.6500	3.7000	3.4500	3.4600	-18.588%	5	2,161	-31.214%
2026-06-12	4.2000	4.3500	4.2000	4.2500	+4.938%	6	2,161	-44.000%
2026-06-11	4.6000	4.7200	4.0500	4.0500	+1.250%	178	2,161	-41.235%
2026-06-10	4.1000	4.1000	3.9000	4.0000	0.000%	28	2,013	-40.500%
2026-06-09	3.8000	4.0000	3.8000	4.0000	+3.093%	326	1,690	-40.500%
2026-06-08	3.5000	3.9000	3.5000	3.8800	+21.250%	612	1,683	-38.660%
2026-06-05	3.0500	3.2000	3.0500	3.2000	+3.896%	15	2,283	-25.625%
2026-06-04	3.0500	3.1500	3.0000	3.0800	-8.060%	30	2,274	-22.727%
2026-06-03	3.3500	3.3500	3.3500	3.3500	+19.643%	1	2,271	-28.955%
2026-06-02	2.8000	2.8000	2.7800	2.8000	-6.667%	14	2,272	-15.000%
2026-06-01	3.1000	3.1000	3.0000	3.0000	-16.667%	11	2,282	-20.667%
2026-05-29	3.4000	3.6000	3.4000	3.6000	-14.081%	5	2,282	-33.889%
2026-05-28	3.6000	4.2300	3.6000	4.1900	+33.016%	1,446	2,279	-43.198%
2026-05-27	2.8000	3.5000	2.8000	3.1500	+40.000%	201	843	-24.444%
2026-05-22	2.3800	2.3800	2.2500	2.2500	+6.635%	2	778	+5.778%
2026-05-21	2.0600	2.1100	2.0600	2.1100	+5.500%	12	778	+12.796%
2026-05-20	1.9500	2.0200	1.9500	2.0000	-14.163%	7	778	+19.000%
2026-05-18	2.3300	2.3300	2.3300	2.3300	-1.688%	1	765	+2.146%
2026-05-15	2.6500	2.6500	2.3700	2.3700	-3.265%	6	765	+0.422%
2026-05-12	2.4500	2.4500	2.4500	2.4500	+3.376%	5	758	-2.857%
2026-04-30	2.3700	2.3700	2.3700	2.3700	+3.947%	1	753	+0.422%
2026-04-29	2.2800	2.2800	2.2800	2.2800	+3.167%	1	754	+4.386%
2026-04-27	2.2100	2.2100	2.2100	2.2100	+16.316%	1	753	+7.692%
2026-04-17	1.9100	1.9100	1.9000	1.9000	-15.556%	2	752	+25.263%
2026-04-15	2.1500	2.2500	2.1500	2.2500	-8.537%	13	752	+5.778%
2026-04-10	2.2500	2.4600	2.2500	2.4600	+6.957%	4	743	-3.252%
2026-04-08	2.2800	2.3000	2.2500	2.3000	-19.861%	3	745	+3.478%
2026-03-27	2.8700	2.8700	2.8700	2.8700	+2.500%	3	747	-17.073%
2026-03-26	2.8000	2.8000	2.8000	2.8000	+18.644%	1	744	-15.000%
2026-03-25	2.3200	2.3600	2.3200	2.3600	-32.571%	4	743	+0.847%
2026-03-23	3.5000	3.5000	3.5000	3.5000	0.000%	4	745	-32.000%
2026-03-19	3.5500	3.5500	3.5000	3.5000	+14.754%	2	741	-32.000%
2026-03-18	3.0300	3.0500	3.0300	3.0500	+13.806%	2	740	-21.967%
2026-03-16	2.6800	2.6800	2.6800	2.6800	-10.667%	2	740	-11.194%
2026-03-13	3.0000	3.0000	3.0000	3.0000	-3.226%	1	738	-20.667%
2026-03-12	3.0000	3.1000	3.0000	3.1000	+6.897%	11	737	-23.226%
2026-03-11	2.9000	2.9000	2.9000	2.9000	-4.918%	1	728	-17.931%
2026-03-05	3.0500	3.0500	3.0500	3.0500	-0.651%	1	727	-21.967%
2026-03-03	3.1700	3.1700	3.0700	3.0700	+22.800%	10	727	-22.476%
2026-02-26	2.5000	2.5000	2.5000	2.5000	0.000%	1	727	-4.800%
2026-02-25	2.5000	2.5000	2.5000	2.5000	-16.667%	1	725	-4.800%
2026-02-17	3.0000	3.0000	3.0000	3.0000	-3.226%	1	725	-20.667%
2026-02-12	3.1000	3.1000	3.1000	3.1000	-7.463%	10	724	-23.226%
2026-01-30	3.3500	3.3500	3.3500	3.3500	+8.414%	2	714	-28.955%
2026-01-29	3.0000	3.1000	3.0000	3.0900	+3.000%	14	714	-22.977%
2026-01-28	3.0000	3.0000	3.0000	3.0000	+11.111%	1	700	-20.667%
2026-01-16	2.6500	2.7000	2.6500	2.7000	+8.000%	12	687	-11.852%
2026-01-15	2.5000	2.5000	2.5000	2.5000	+4.167%	10	687	-4.800%
2026-01-14	2.5000	2.5000	2.4000	2.4000	+8.108%	12	677	-0.833%
2026-01-13	2.0000	2.2200	2.0000	2.2200	+12.121%	2	665	+7.207%
2025-12-29	1.9800	1.9800	1.9800	1.9800	+46.667%	1	663	+20.202%
2025-12-26	1.3500	1.3500	1.3500	1.3500	-41.558%	1	662	+76.296%
2025-12-19	2.3100	2.3100	2.3100	2.3100	-2.119%	1	661	+3.030%
2025-12-12	2.3600	2.3600	2.3600	2.3600	+16.256%	1	661	+0.847%
2025-12-09	2.0300	2.0300	2.0300	2.0300	-4.245%	1	661	+17.241%
2025-12-04	2.0200	2.2500	2.0200	2.1200	-18.462%	36	661	+12.264%
2025-11-21	2.6000	2.6000	2.6000	2.6000	+4.839%	1	625	-8.462%
2025-11-19	2.4800	2.4800	2.4800	2.4800	+40.909%	10	625	-4.032%
2025-11-18	1.9500	2.3200	0.4700	1.7600	-14.146%	65	625	+35.227%
2025-11-17	1.7400	2.0500	1.7000	2.0500	+29.747%	53	690	+16.098%
2025-11-12	1.5300	1.6500	1.4600	1.5800	+5.333%	84	697	+50.633%
2025-11-03	1.5000	1.5000	1.5000	1.5000	+9.489%	1	613	+58.667%
2025-10-28	1.3500	1.5100	1.3500	1.3700	-19.412%	199	613	+73.723%
2025-09-30	1.6700	1.7000	1.6700	1.7000	-9.091%	15	812	+40.000%
2025-09-22	1.8800	1.8800	1.8700	1.8700	-8.333%	281	823	+27.273%
2025-09-16	2.0400	2.0400	2.0400	2.0400	-11.304%	1	704	+16.667%
2025-09-08	2.3000	2.3000	2.3000	2.3000	-4.167%	1	705	+3.478%
2025-08-22	2.4000	2.4000	2.4000	2.4000	-30.435%	2	704	-0.833%
2025-08-06	3.4500	3.4500	3.4500	3.4500	-4.167%	1	706	-31.014%
2025-07-30	3.6000	3.6000	3.6000	3.6000	+1.408%	7	707	-33.889%
2025-07-23	3.5500	3.5500	3.5500	3.5500	-24.468%	2	707	-32.958%
2025-07-16	4.7000	4.7000	4.7000	4.7000	+1.512%	1	709	-49.362%
2025-07-15	4.6600	4.6600	4.6300	4.6300	-9.216%	16	710	-48.596%
2025-06-25	5.1000	5.1000	5.1000	5.1000	-30.137%	1	725	-53.333%
2025-05-30	7.3000	7.3000	7.3000	7.3000	+8.955%	4	725	-67.397%
2025-05-28	6.7000	6.7000	6.7000	6.7000	-5.634%	1	723	-64.478%
2025-05-27	7.0000	7.2000	7.0000	7.1000	-12.346%	32	724	-66.479%
2025-04-22	8.1000	8.1000	8.1000	8.1000	-26.697%	14	692	-70.617%
2025-04-11	10.9500	11.2500	10.9500	11.0500	+99.099%	156	699	-78.462%
2025-04-02	5.6000	5.6000	5.5500	5.5500	-20.144%	6	761	-57.117%
2025-02-13	6.9500	6.9500	6.9500	6.9500	-13.125%	1	761	-65.755%
2025-02-03	7.9000	8.0000	7.9000	8.0000	+14.123%	600	761	-70.250%
2025-01-24	7.0100	7.0100	7.0100	7.0100	-26.979%	100	161	-66.049%
2024-12-30	9.6000	9.6000	9.6000	9.6000	+7.263%	1	161	-75.208%
2024-12-19	8.9500	8.9500	8.9500	8.9500	-8.205%	1	160	-73.408%
2024-11-22	9.6900	9.7500	9.6900	9.7500	+56.000%	4	159	-75.590%
2024-10-21	6.2500	6.2500	6.2500	6.2500	+7.759%	47	158	-61.920%
2024-10-10	5.8000	5.8000	5.8000	5.8000	-4.132%	1	111	-58.966%
2024-09-30	6.0500	6.0500	6.0500	6.0500	-10.237%	50	110	-60.661%
2024-09-26	6.4600	6.7400	6.4600	6.7400	-34.244%	2	60	-64.688%
2024-09-19	10.2500	10.2500	10.2500	10.2500	-5.963%	3	60	-76.780%
2024-09-17	10.7500	10.9000	10.7500	10.9000	-6.678%	51	57	-78.165%
2024-09-16	11.6800	11.6800	11.6800	11.6800	-6.185%	1	6	-79.623%
2024-09-13	12.4500	12.4500	12.4500	12.4500	0.000%	14	0	-80.884%

.dark-mode .n6CYq2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n6CYq2{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20261218P70PDD Dec 18 2026 70.00 Put (PDD261218P00070000)option OPRA

PDD20261218P70
PDD Dec 18 2026 70.00 Put (PDD261218P00070000)
option OPRA