Dark

PDD20261218P75
PDD Dec 18 2026 75.00 Put (PDD261218P00075000)
option OPRA

EOD

Sep 10, 2026

4.05+6.579%(+0.25)161

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.8300	4.2000	3.8000	4.0500	+6.579%	161	6,247	0.000%
2026-09-09	3.5500	3.9100	3.5000	3.8000	+10.145%	123	6,258	+6.579%
2026-09-08	2.8200	3.5000	2.8200	3.4500	+26.374%	238	6,194	+17.391%
2026-09-04	2.8500	2.8500	2.7100	2.7300	-0.727%	57	6,017	+48.352%
2026-09-03	2.8500	3.0000	2.7100	2.7500	-2.135%	75	6,017	+47.273%
2026-09-02	2.8000	2.8100	2.5600	2.8100	+8.915%	158	6,022	+44.128%
2026-09-01	2.8000	2.8000	2.5300	2.5800	+2.789%	201	5,995	+56.977%
2026-08-31	2.2800	2.6800	2.2800	2.5100	+6.809%	70	5,913	+61.355%
2026-08-28	2.3000	2.4000	2.0900	2.3500	-6.000%	270	5,925	+72.340%
2026-08-27	2.2300	2.6700	2.2300	2.5000	+15.741%	495	5,909	+62.000%
2026-08-26	2.0900	2.1800	2.0900	2.1600	+6.404%	18	5,609	+87.500%
2026-08-25	2.3900	2.3900	2.0300	2.0300	-7.727%	20	5,609	+99.507%
2026-08-24	1.8000	2.4000	1.8000	2.2000	-4.348%	849	5,615	+84.091%
2026-08-21	2.4000	2.4000	2.2500	2.3000	+6.481%	3	5,317	+76.087%
2026-08-20	2.1600	2.4200	2.1100	2.1600	+3.846%	1,496	5,331	+87.500%
2026-08-19	2.1800	2.2300	2.0800	2.0800	-23.247%	120	5,689	+94.712%
2026-08-18	2.6700	2.7200	2.6700	2.7100	-4.577%	105	5,795	+49.446%
2026-08-17	2.5000	2.8800	2.5000	2.8400	-8.974%	45	5,796	+42.606%
2026-08-14	3.2200	3.2200	3.1200	3.1200	+0.645%	3	5,780	+29.808%
2026-08-13	2.6700	3.1500	2.6700	3.1000	+33.047%	473	5,778	+30.645%
2026-08-12	2.3300	2.3300	2.3300	2.3300	+19.487%	1	5,671	+73.820%
2026-08-11	1.9600	2.0000	1.9300	1.9500	+1.563%	30	5,672	+107.692%
2026-08-07	1.9400	1.9400	1.9000	1.9200	-6.796%	54	5,674	+110.938%
2026-08-06	2.3500	2.3900	2.0100	2.0600	-6.787%	485	5,680	+96.602%
2026-08-05	2.3800	2.3800	2.1900	2.2100	-5.957%	6	5,902	+83.258%
2026-08-04	2.4500	2.5100	2.3500	2.3500	-10.985%	21	5,901	+72.340%
2026-08-03	2.7500	2.7500	2.6400	2.6400	-18.769%	91	5,886	+53.409%
2026-07-31	3.2500	3.4500	3.2000	3.2500	-9.722%	133	5,869	+24.615%
2026-07-30	3.7000	3.7000	3.6000	3.6000	+7.463%	3	5,814	+12.500%
2026-07-29	3.6000	3.6000	3.3500	3.3500	-14.103%	7	5,815	+20.896%
2026-07-28	3.8500	4.0000	3.8000	3.9000	-6.024%	18	5,816	+3.846%
2026-07-27	4.3500	4.3500	4.0500	4.1500	-12.632%	12	5,810	-2.410%
2026-07-24	4.7000	4.7500	4.6500	4.7500	-2.062%	29	5,809	-14.737%
2026-07-23	4.7000	4.8500	4.7000	4.8500	+12.791%	4	5,808	-16.495%
2026-07-21	4.2500	4.3000	4.2500	4.3000	+4.878%	12	5,806	-5.814%
2026-07-20	4.3600	4.4000	4.1000	4.1000	-11.828%	16	5,800	-1.220%
2026-07-17	4.7200	4.8500	4.5200	4.6500	+13.415%	51	5,802	-12.903%
2026-07-16	4.1000	4.1000	4.1000	4.1000	+0.490%	1	5,800	-1.220%
2026-07-15	4.3000	4.3000	4.0800	4.0800	-10.917%	211	5,800	-0.735%
2026-07-14	4.5800	4.5800	4.5800	4.5800	-0.435%	4	5,694	-11.572%
2026-07-13	4.7000	4.7000	4.5900	4.6000	+7.981%	15	5,692	-11.957%
2026-07-10	4.2500	4.3000	4.2500	4.2600	-6.374%	5	5,686	-4.930%
2026-07-09	4.9500	4.9500	4.5000	4.5500	-6.186%	79	5,688	-10.989%
2026-07-08	5.2000	5.2000	4.8500	4.8500	-11.009%	12	5,685	-16.495%
2026-07-07	5.4500	5.4500	5.4500	5.4500	+4.808%	1	5,685	-25.688%
2026-07-06	5.4000	5.4000	5.1000	5.2000	-4.587%	46	5,684	-22.115%
2026-07-02	5.6500	5.6500	5.4500	5.4500	-5.217%	4	5,676	-25.688%
2026-07-01	5.9900	5.9900	5.7500	5.7500	-20.360%	4	5,676	-29.565%
2026-06-30	7.0300	7.2200	7.0300	7.2200	-3.087%	3	5,677	-43.906%
2026-06-29	7.1500	7.7500	7.0500	7.4500	+0.676%	1,245	5,708	-45.638%
2026-06-26	8.3000	8.3000	7.3500	7.4000	-13.953%	194	5,170	-45.270%
2026-06-25	7.9000	8.6000	7.9000	8.6000	+15.591%	28	5,016	-52.907%
2026-06-24	7.2500	7.5000	7.0000	7.4400	+2.621%	28	4,997	-45.565%
2026-06-23	7.0000	7.3500	6.8500	7.2500	+16.935%	49	4,982	-44.138%
2026-06-22	6.3500	6.3500	5.8500	6.2000	+1.639%	219	4,947	-34.677%
2026-06-18	6.0000	6.3200	6.0000	6.1000	+3.390%	70	4,691	-33.607%
2026-06-17	5.7000	5.9000	5.7000	5.9000	+2.609%	17	4,691	-31.356%
2026-06-16	5.7500	5.8000	5.7000	5.7500	+14.087%	16	4,691	-29.565%
2026-06-15	5.2500	5.2500	5.0400	5.0400	-13.846%	7	4,640	-19.643%
2026-06-12	6.0000	6.1500	5.8000	5.8500	-3.624%	234	4,640	-30.769%
2026-06-11	6.3700	6.7200	6.0700	6.0700	+4.655%	206	4,640	-33.278%
2026-06-10	5.7000	5.9100	5.6500	5.8000	+1.754%	17	4,719	-30.172%
2026-06-09	5.6000	5.7500	5.5500	5.7000	+3.636%	5	4,717	-28.947%
2026-06-08	5.1000	5.5500	5.1000	5.5000	+23.043%	833	4,717	-26.364%
2026-06-05	4.5000	4.5000	4.4700	4.4700	+0.903%	12	4,605	-9.396%
2026-06-04	4.6000	4.6200	4.4300	4.4300	-8.660%	75	4,602	-8.578%
2026-06-03	4.2000	4.8500	4.2000	4.8500	+19.753%	80	4,601	-16.495%
2026-06-02	4.0000	4.2000	4.0000	4.0500	-10.000%	18	4,551	0.000%
2026-06-01	5.2000	5.2000	4.3000	4.5000	-12.621%	209	4,538	-10.000%
2026-05-29	5.8000	5.8000	5.0000	5.1500	-13.445%	16	4,539	-21.359%
2026-05-28	4.8500	6.0000	4.8500	5.9500	+29.348%	179	4,523	-31.933%
2026-05-27	4.4000	5.0800	4.3000	4.6000	+61.972%	1,071	4,349	-11.957%
2026-05-26	2.8300	2.8600	2.8300	2.8400	-11.250%	19	3,285	+42.606%
2026-05-22	3.4000	3.4000	3.1000	3.2000	+10.727%	45	3,281	+26.563%
2026-05-21	2.9500	2.9500	2.8900	2.8900	+3.214%	18	3,273	+40.138%
2026-05-20	2.8000	2.8000	2.8000	2.8000	-4.437%	1	3,273	+44.643%
2026-05-19	3.1600	3.1600	2.9300	2.9300	-12.537%	3	3,265	+38.225%
2026-05-18	3.2500	3.3500	3.2500	3.3500	+1.515%	12	3,265	+20.896%
2026-05-15	3.6500	3.6500	3.3000	3.3000	-5.714%	50	3,265	+22.727%
2026-05-14	3.3500	3.5400	3.3500	3.5000	0.000%	10	3,259	+15.714%
2026-05-12	3.5000	3.5000	3.5000	3.5000	+25.000%	5	3,251	+15.714%
2026-05-06	2.8000	2.8000	2.8000	2.8000	-9.677%	50	3,251	+44.643%
2026-05-04	3.1000	3.1000	3.1000	3.1000	+6.897%	1	3,251	+30.645%
2026-04-30	2.9000	2.9000	2.9000	2.9000	-8.517%	1	3,251	+39.655%
2026-04-29	3.2100	3.2100	3.1700	3.1700	+0.635%	2	3,251	+27.760%
2026-04-27	3.1500	3.1500	3.1500	3.1500	-3.077%	1	3,250	+28.571%
2026-04-23	3.1600	3.4000	3.1000	3.2500	+6.557%	3,419	3,249	+24.615%
2026-04-22	3.0500	3.0500	3.0500	3.0500	+15.094%	20	743	+32.787%
2026-04-20	2.6700	2.6700	2.6400	2.6500	+3.113%	15	763	+52.830%
2026-04-17	2.6400	2.6400	2.5700	2.5700	-24.412%	14	763	+57.588%
2026-04-07	3.4000	3.4000	3.4000	3.4000	-6.849%	1	763	+19.118%
2026-03-31	3.7000	3.7000	3.6500	3.6500	-10.539%	5	762	+10.959%
2026-03-30	4.0500	4.0800	3.8500	4.0800	+11.781%	25	762	-0.735%
2026-03-25	3.6500	3.6500	3.6500	3.6500	-12.679%	2	771	+10.959%
2026-03-24	4.4000	4.4000	4.1800	4.1800	+5.823%	11	773	-3.110%
2026-03-12	3.8500	3.9500	3.8500	3.9500	-5.952%	3	763	+2.532%
2026-03-03	4.2000	4.2000	4.2000	4.2000	+23.529%	15	760	-3.571%
2026-03-02	3.4000	3.4000	3.4000	3.4000	0.000%	1	775	+19.118%
2026-02-09	3.4000	3.4000	3.4000	3.4000	-17.073%	1	774	+19.118%
2026-02-02	4.1000	4.1000	4.1000	4.1000	+18.841%	20	773	-1.220%
2026-01-20	3.4500	3.4500	3.4500	3.4500	0.000%	10	753	+17.391%
2026-01-16	3.4500	3.4500	3.4500	3.4500	+6.154%	1	742	+17.391%
2026-01-14	3.5500	3.5500	3.2000	3.2500	+4.839%	21	742	+24.615%
2026-01-13	3.1000	3.1000	3.1000	3.1000	+17.424%	1	721	+30.645%
2025-12-29	2.6400	2.6400	2.6400	2.6400	-23.478%	1	720	+53.409%
2025-12-17	3.5500	3.6500	3.4500	3.4500	+23.214%	3	719	+17.391%
2025-12-04	2.7000	2.8000	2.7000	2.8000	+3.704%	4	716	+44.643%
2025-11-18	2.3500	2.7000	2.3500	2.7000	+20.000%	27	712	+50.000%
2025-11-17	2.2000	2.2500	2.2000	2.2500	+25.698%	45	685	+80.000%
2025-11-07	1.7900	1.7900	1.7900	1.7900	-18.636%	25	685	+126.257%
2025-09-29	2.2000	2.2000	2.2000	2.2000	-3.084%	1	660	+84.091%
2025-09-26	2.2700	2.2700	2.2700	2.2700	-12.016%	1	661	+78.414%
2025-09-16	2.5800	2.5800	2.5800	2.5800	-11.945%	1	660	+56.977%
2025-09-10	2.9300	2.9300	2.9300	2.9300	-1.678%	1	661	+38.225%
2025-09-08	2.9800	2.9800	2.9800	2.9800	-3.871%	1	660	+35.906%
2025-09-02	3.1000	3.1000	3.1000	3.1000	0.000%	2	661	+30.645%
2025-08-28	3.1000	3.1000	3.1000	3.1000	-30.493%	1	661	+30.645%
2025-07-23	4.5800	4.5800	4.4600	4.4600	-28.065%	11	660	-9.193%
2025-07-01	6.2500	6.2500	6.2000	6.2000	-3.876%	6	671	-34.677%
2025-06-30	6.4500	6.4500	6.4500	6.4500	-15.132%	1	677	-37.209%
2025-06-13	7.4000	7.6000	7.4000	7.6000	0.000%	100	678	-46.711%
2025-06-09	7.6000	7.6000	7.6000	7.6000	-6.173%	1	628	-46.711%
2025-06-03	8.9500	8.9500	8.1000	8.1000	-9.497%	7	629	-50.000%
2025-05-30	8.7500	8.9500	8.7500	8.9500	+7.572%	26	624	-54.749%
2025-05-28	8.3000	8.3200	8.3000	8.3200	-0.952%	6	619	-51.322%
2025-05-27	8.4000	8.4000	8.4000	8.4000	-37.313%	1	613	-51.786%
2025-04-10	13.4000	13.4000	13.4000	13.4000	+9.836%	4	612	-69.776%
2025-04-07	11.6500	12.2000	11.6500	12.2000	+15.640%	2	610	-66.803%
2025-04-04	10.5500	10.5500	10.5500	10.5500	+56.761%	16	610	-61.611%
2025-04-02	6.8000	6.8000	6.7200	6.7300	-20.917%	10	609	-39.822%
2025-02-28	8.5000	8.5100	8.5000	8.5100	+11.974%	600	609	-52.409%
2025-02-24	7.6000	7.6000	7.6000	7.6000	-11.319%	5	353	-46.711%
2025-01-27	8.5700	8.5700	8.5700	8.5700	+0.234%	1	349	-52.742%
2025-01-24	8.5500	8.5500	8.5500	8.5500	-6.044%	80	349	-52.632%
2025-01-17	9.2500	9.2500	9.1000	9.1000	-20.870%	600	14	-55.495%
2024-12-30	11.5000	11.5000	11.5000	11.5000	+3.604%	2	14	-64.783%
2024-12-20	10.9900	11.1000	10.9900	11.1000	+2.778%	3	12	-63.514%
2024-12-13	10.8000	10.8000	10.8000	10.8000	+18.681%	16	10	-62.500%
2024-11-12	9.1000	9.1000	9.1000	9.1000	+13.750%	2	2	-55.495%
2024-09-26	8.0000	8.0000	8.0000	8.0000	0.000%	2	2	-49.375%

.dark-mode .rvDR8P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rvDR8P{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20261218P75PDD Dec 18 2026 75.00 Put (PDD261218P00075000)option OPRA

PDD20261218P75
PDD Dec 18 2026 75.00 Put (PDD261218P00075000)
option OPRA