Dark

PDD20261218P80
PDD Dec 18 2026 80.00 Put (PDD261218P00080000)
option OPRA

EOD

Jul 13, 2026

6.47+3.355%(+0.21)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	6.5500	6.6000	6.4500	6.4700	+3.355%	27	12,394	0.000%
2026-07-10	6.3500	6.3500	6.2600	6.2600	-1.417%	2	12,378	+3.355%
2026-07-09	7.0000	7.0000	6.3500	6.3500	-9.286%	67	12,380	+1.890%
2026-07-08	6.8000	7.0000	6.7500	7.0000	-9.091%	111	12,418	-7.571%
2026-07-07	7.3000	7.7000	7.3000	7.7000	+6.944%	6	12,364	-15.974%
2026-07-06	7.2000	7.2000	6.9500	7.2000	-5.882%	27	12,360	-10.139%
2026-07-02	7.6500	7.7900	7.5500	7.6500	-0.261%	1,006	11,476	-15.425%
2026-07-01	7.7500	7.7600	7.6700	7.6700	-23.300%	102	11,476	-15.645%
2026-06-30	9.9300	10.0000	9.5600	10.0000	0.000%	5	11,377	-35.300%
2026-06-29	10.4500	10.4500	10.0000	10.0000	-2.913%	226	11,374	-35.300%
2026-06-26	11.0000	11.0000	9.9900	10.3000	-9.886%	65	11,276	-37.184%
2026-06-25	10.6000	11.5300	10.6000	11.4300	+14.300%	15	11,324	-43.395%
2026-06-24	10.1000	10.1000	9.9000	10.0000	+1.523%	55	11,342	-35.300%
2026-06-23	9.3800	10.0200	9.3800	9.8500	+10.923%	24	11,313	-34.315%
2026-06-22	8.7000	8.8800	8.2000	8.8800	+2.069%	1,673	11,302	-27.140%
2026-06-18	8.4000	8.7000	8.3700	8.7000	+7.275%	50	10,350	-25.632%
2026-06-17	7.6500	8.1100	7.6500	8.1100	+9.447%	23	10,350	-20.222%
2026-06-16	7.8400	8.1000	7.3500	7.4100	+5.106%	5,780	10,350	-12.686%
2026-06-15	7.5000	7.5000	6.9500	7.0500	-18.023%	8	4,648	-8.227%
2026-06-12	8.2500	8.6000	8.1000	8.6000	-2.273%	55	4,648	-24.767%
2026-06-11	8.5000	9.1500	8.5000	8.8000	+10.000%	2,123	4,648	-26.477%
2026-06-10	8.0400	8.1300	7.8500	8.0000	+0.756%	23	3,227	-19.125%
2026-06-09	7.4000	8.0000	7.4000	7.9400	+3.520%	16	3,217	-18.514%
2026-06-08	6.6500	7.8000	6.6500	7.6700	+21.746%	758	3,211	-15.645%
2026-06-05	6.5000	6.5000	6.3000	6.3000	-3.077%	8	3,282	+2.698%
2026-06-04	6.5000	6.5000	6.4500	6.5000	-3.704%	8	3,286	-0.462%
2026-06-03	6.0000	6.8000	5.9500	6.7500	+17.391%	248	3,284	-4.148%
2026-06-02	5.6500	5.8000	5.6000	5.7500	-7.258%	19	3,080	+12.522%
2026-06-01	6.6000	6.6000	6.0000	6.2000	-11.429%	53	3,078	+4.355%
2026-05-29	7.8000	8.0000	6.6600	7.0000	-13.473%	52	3,071	-7.571%
2026-05-28	6.8500	8.2000	6.8000	8.0900	+22.576%	726	3,051	-20.025%
2026-05-27	5.7500	7.2700	5.7500	6.6000	+63.366%	652	2,549	-1.970%
2026-05-26	4.2000	4.2000	3.9500	4.0400	-13.118%	9	2,392	+60.149%
2026-05-22	4.6200	4.6500	4.4900	4.6500	+19.231%	33	2,389	+39.140%
2026-05-21	4.2500	4.3000	3.9000	3.9000	-1.266%	36	2,380	+65.897%
2026-05-20	4.0500	4.0500	3.9000	3.9500	-2.469%	34	2,380	+63.797%
2026-05-19	4.3000	4.3000	4.0500	4.0500	-12.903%	16	2,414	+59.753%
2026-05-15	4.8000	5.0500	4.6500	4.6500	-3.125%	37	2,414	+39.140%
2026-05-14	4.6200	4.8000	4.4600	4.8000	+11.628%	13	2,425	+34.792%
2026-05-13	4.4000	4.4000	4.2600	4.3000	-10.417%	63	2,451	+50.465%
2026-05-12	4.5700	4.8000	4.5700	4.8000	+14.286%	38	2,451	+34.792%
2026-05-11	4.2000	4.2000	4.2000	4.2000	+2.439%	1	2,451	+54.048%
2026-05-08	3.9500	4.1900	3.7500	4.1000	+10.811%	276	2,413	+57.805%
2026-05-07	3.7000	3.7000	3.7000	3.7000	0.000%	10	2,351	+74.865%
2026-05-06	3.9000	3.9000	3.6500	3.7000	-10.843%	24	2,351	+74.865%
2026-05-04	4.1500	4.1500	4.1500	4.1500	-4.598%	1	2,362	+55.904%
2026-04-30	4.3500	4.3500	4.3500	4.3500	-3.333%	15	2,361	+48.736%
2026-04-28	4.3500	4.5000	4.3500	4.5000	+4.651%	75	2,361	+43.778%
2026-04-27	4.2500	4.3000	4.2000	4.3000	-4.444%	13	2,351	+50.465%
2026-04-23	4.5000	4.5000	4.5000	4.5000	+8.434%	4	2,341	+43.778%
2026-04-22	4.2000	4.3000	4.1500	4.1500	-3.488%	8	2,337	+55.904%
2026-04-21	3.6000	4.3000	3.6000	4.3000	+22.857%	29	2,325	+50.465%
2026-04-20	3.5000	3.5000	3.5000	3.5000	+1.449%	3	2,325	+84.857%
2026-04-17	3.6000	3.6500	3.4500	3.4500	-6.757%	33	2,323	+87.536%
2026-04-16	3.7000	3.7000	3.7000	3.7000	-14.747%	3	2,334	+74.865%
2026-04-13	4.3400	4.3400	4.3400	4.3400	-1.364%	1	2,331	+49.078%
2026-04-10	4.4000	4.4000	4.4000	4.4000	-1.124%	100	2,331	+47.045%
2026-04-09	4.3000	4.4500	4.3000	4.4500	+15.584%	2	2,231	+45.393%
2026-04-08	4.0000	4.0000	3.7500	3.8500	-16.486%	25	2,229	+68.052%
2026-04-07	4.6000	4.6100	4.6000	4.6100	+8.471%	30	2,214	+40.347%
2026-04-06	4.2500	4.2500	4.2500	4.2500	-7.609%	1	2,207	+52.235%
2026-04-02	4.5900	4.6000	4.5900	4.6000	+6.977%	101	2,116	+40.652%
2026-04-01	4.3200	4.5000	4.3000	4.3000	-3.371%	10	2,116	+50.465%
2026-03-31	4.5500	4.5500	4.4500	4.4500	-17.593%	8	2,115	+45.393%
2026-03-30	5.2500	5.4000	4.9500	5.4000	+8.000%	30	2,110	+19.815%
2026-03-27	5.0000	5.0000	5.0000	5.0000	+1.010%	5	2,080	+29.400%
2026-03-26	5.0000	5.0000	4.9500	4.9500	+11.236%	2	2,075	+30.707%
2026-03-25	4.5500	4.5500	3.9000	4.4500	-19.238%	144	2,073	+45.393%
2026-03-24	5.7000	5.7500	5.5100	5.5100	-8.167%	39	1,937	+17.423%
2026-03-19	5.3500	6.0000	5.3500	6.0000	+14.286%	212	1,919	+7.833%
2026-03-18	4.6000	5.2500	4.6000	5.2500	+15.385%	402	1,917	+23.238%
2026-03-17	4.5500	4.5500	4.5500	4.5500	-3.191%	1	1,515	+42.198%
2026-03-16	4.6200	4.7000	4.6200	4.7000	-6.000%	2	1,515	+37.660%
2026-03-11	4.6000	5.0000	4.6000	5.0000	+11.111%	6	1,513	+29.400%
2026-03-10	4.5000	4.5000	4.5000	4.5000	-13.462%	6	1,507	+43.778%
2026-03-09	5.5000	5.5000	5.2000	5.2000	+4.000%	5	1,507	+24.423%
2026-03-06	5.1000	5.2000	5.0000	5.0000	-9.091%	33	1,502	+29.400%
2026-03-05	5.5000	5.5000	5.5000	5.5000	+21.413%	1	1,525	+17.636%
2026-03-02	4.6500	4.6500	4.5300	4.5300	-1.092%	3	1,524	+42.826%
2026-02-24	4.5800	4.5800	4.5800	4.5800	+2.921%	1	1,523	+41.266%
2026-02-23	4.3900	4.4500	4.3500	4.4500	0.000%	8	1,522	+45.393%
2026-02-20	4.3500	4.4500	4.2500	4.4500	-14.423%	22	1,524	+45.393%
2026-02-17	5.1500	5.2000	5.1500	5.2000	-5.282%	28	1,536	+24.423%
2026-02-13	5.4900	5.4900	5.4900	5.4900	+3.585%	1	1,508	+17.851%
2026-02-04	5.2000	5.3000	5.2000	5.3000	+6.000%	4	1,508	+22.075%
2026-02-03	4.7000	5.0000	4.7000	5.0000	0.000%	26	1,504	+29.400%
2026-02-02	5.2500	5.2500	5.0000	5.0000	-7.407%	63	1,520	+29.400%
2026-01-30	5.2700	5.4000	5.1500	5.4000	+0.935%	16	1,487	+19.815%
2026-01-29	5.2500	5.3500	5.1900	5.3500	+7.000%	59	1,472	+20.935%
2026-01-28	4.8000	5.0000	4.8000	5.0000	+8.696%	54	1,413	+29.400%
2026-01-27	4.6000	4.6000	4.6000	4.6000	0.000%	2	1,359	+40.652%
2026-01-23	4.6000	4.6000	4.6000	4.6000	-1.075%	8	1,357	+40.652%
2026-01-21	4.6000	4.6500	4.6000	4.6500	+0.216%	5	1,357	+39.140%
2026-01-20	4.3000	4.6400	4.3000	4.6400	+5.455%	3	1,352	+39.440%
2026-01-16	4.3000	4.4000	4.3000	4.4000	+2.326%	10	1,343	+47.045%
2026-01-15	4.3000	4.3000	4.3000	4.3000	0.000%	10	1,343	+50.465%
2026-01-14	4.3200	4.3200	4.0500	4.3000	+8.861%	32	1,333	+50.465%
2026-01-13	3.5600	3.9500	3.5600	3.9500	+19.697%	13	1,345	+63.797%
2025-12-30	3.3500	3.3500	3.3000	3.3000	+10.368%	2	1,333	+96.061%
2025-12-24	2.9900	2.9900	2.9900	2.9900	-14.571%	3	1,328	+116.388%
2025-12-23	3.5000	3.5000	3.5000	3.5000	-1.408%	4	1,328	+84.857%
2025-12-22	3.6500	3.6500	3.5500	3.5500	-6.579%	3	1,324	+82.254%
2025-12-19	3.8000	3.8000	3.8000	3.8000	-12.644%	19	1,323	+70.263%
2025-12-18	4.3200	4.3500	4.3000	4.3500	-5.844%	28	1,332	+48.736%
2025-12-17	4.6200	4.6300	4.2500	4.6200	+12.683%	14	1,304	+40.043%
2025-12-16	4.1000	4.1000	4.1000	4.1000	+2.500%	1	1,290	+57.805%
2025-12-12	4.0000	4.0000	4.0000	4.0000	+0.756%	22	1,289	+61.750%
2025-12-11	3.7000	3.9700	3.7000	3.9700	+13.429%	2	1,267	+62.972%
2025-12-04	3.5000	3.5000	3.5000	3.5000	+8.025%	1	1,266	+84.857%
2025-12-03	3.2400	3.2400	3.2400	3.2400	+1.250%	10	1,265	+99.691%
2025-12-02	3.2000	3.2000	3.2000	3.2000	-25.581%	10	1,255	+102.188%
2025-11-21	4.3000	4.3000	4.3000	4.3000	+14.667%	1	1,245	+50.465%
2025-11-20	3.7500	3.7500	3.7500	3.7500	+7.143%	10	1,244	+72.533%
2025-11-18	3.2000	3.5000	3.2000	3.5000	+23.239%	5	1,234	+84.857%
2025-11-17	2.8500	2.8500	2.8400	2.8400	-12.615%	50	1,232	+127.817%
2025-10-14	3.2500	3.2500	3.2500	3.2500	+16.071%	1	1,232	+99.077%
2025-10-09	2.8000	2.8000	2.8000	2.8000	+1.818%	2	1,233	+131.071%
2025-10-07	2.7500	2.7500	2.7500	2.7500	-4.514%	1	1,234	+135.273%
2025-09-29	2.8800	2.8800	2.8800	2.8800	-4.000%	1	1,234	+124.653%
2025-09-26	3.1800	3.1800	2.9900	3.0000	-1.639%	9	1,235	+115.667%
2025-09-24	3.0500	3.0500	3.0500	3.0500	-4.688%	115	1,240	+112.131%
2025-09-16	3.2000	3.2000	3.2000	3.2000	-12.329%	1	1,240	+102.188%
2025-09-10	3.6500	3.6500	3.6500	3.6500	-6.410%	9	1,239	+77.260%
2025-08-28	3.9000	3.9000	3.9000	3.9000	-18.410%	2	1,238	+65.897%
2025-08-18	4.7800	4.7800	4.7800	4.7800	-8.952%	1	1,236	+35.356%
2025-08-12	5.1500	5.2500	5.1500	5.2500	-7.570%	218	1,237	+23.238%
2025-08-11	5.6800	5.6800	5.6800	5.6800	-10.551%	2	1,025	+13.908%
2025-08-01	6.4000	6.4000	6.3500	6.3500	+5.833%	4	1,025	+1.890%
2025-07-31	6.0000	6.0000	6.0000	6.0000	+12.150%	40	1,025	+7.833%
2025-07-29	5.3500	5.3500	5.3500	5.3500	-0.926%	3	985	+20.935%
2025-07-25	5.4000	5.4000	5.4000	5.4000	-26.027%	3	985	+19.815%
2025-07-10	7.3000	7.3000	7.3000	7.3000	-1.351%	1	985	-11.370%
2025-07-09	7.3000	7.4000	7.2500	7.4000	+1.370%	5	986	-12.568%
2025-07-07	7.2500	7.3000	7.2500	7.3000	-5.806%	3	988	-11.370%
2025-07-03	7.7500	7.7500	7.7500	7.7500	0.000%	2	986	-16.516%
2025-07-02	7.7500	7.7500	7.7500	7.7500	-3.125%	1	986	-16.516%
2025-07-01	8.0000	8.0000	8.0000	8.0000	+3.896%	20	986	-19.125%
2025-06-25	7.7000	7.7000	7.7000	7.7000	-12.994%	1	986	-15.974%
2025-06-23	8.8500	8.8500	8.8500	8.8500	-0.562%	1	987	-26.893%
2025-06-11	8.9000	8.9000	8.9000	8.9000	-2.626%	3	987	-27.303%
2025-06-10	9.1400	9.1400	9.1400	9.1400	-15.915%	1	984	-29.212%
2025-06-02	10.8700	10.8700	10.8700	10.8700	+1.589%	30	984	-40.478%
2025-05-30	10.5500	10.7000	10.5500	10.7000	+5.941%	54	1,014	-39.533%
2025-05-28	10.0500	10.1000	10.0500	10.1000	+0.498%	35	992	-35.941%
2025-05-27	10.4000	10.5000	9.5000	10.0500	+37.671%	30	962	-35.622%
2025-05-14	7.3000	7.3000	7.3000	7.3000	-2.667%	2	933	-11.370%
2025-05-12	7.5000	7.5000	7.5000	7.5000	-34.383%	1	931	-13.733%
2025-04-22	11.2500	11.4300	11.2500	11.4300	-27.429%	18	931	-43.395%
2025-04-10	15.2300	15.7500	15.2300	15.7500	-5.063%	11	928	-58.921%
2025-04-09	15.5000	16.7000	15.5000	16.5900	+10.600%	37	925	-61.001%
2025-04-08	15.0000	15.0000	15.0000	15.0000	+20.968%	1	907	-56.867%
2025-04-04	13.1000	13.1000	12.4000	12.4000	+51.589%	16	908	-47.823%
2025-04-02	8.2500	8.2500	8.1500	8.1800	-21.497%	22	909	-20.905%
2025-03-04	10.8000	10.8000	10.4200	10.4200	+1.165%	6	902	-37.908%
2025-02-28	10.3000	10.3000	10.2900	10.3000	+8.421%	736	896	-37.184%
2025-02-25	9.5000	9.5100	9.5000	9.5000	-6.404%	200	335	-31.895%
2025-01-24	10.1300	10.1500	10.1300	10.1500	-7.727%	82	335	-36.256%
2025-01-17	11.5000	11.5000	11.0000	11.0000	-17.106%	632	47	-41.182%
2025-01-13	13.2500	13.2700	13.2500	13.2700	+12.936%	4	47	-51.243%
2025-01-06	11.7500	11.7500	11.7500	11.7500	-13.603%	2	41	-44.936%
2024-12-30	13.6000	13.6000	13.6000	13.6000	+7.510%	1	41	-52.426%
2024-12-24	12.6500	12.6500	12.6500	12.6500	-4.887%	1	39	-48.854%
2024-12-11	13.0500	13.3000	13.0500	13.3000	+13.191%	19	39	-51.353%
2024-12-09	11.7500	11.7500	11.7500	11.7500	-12.313%	1	26	-44.936%
2024-12-03	13.1500	13.4000	13.1500	13.4000	+4.688%	7	25	-51.716%
2024-11-22	12.8000	12.8000	12.8000	12.8000	+5.350%	20	18	-49.453%
2024-11-21	12.1500	12.1500	12.1500	12.1500	+39.655%	6	2	-46.749%
2024-09-30	8.7000	8.7000	8.7000	8.7000	0.000%	2	2	-25.632%

.dark-mode .qhgD0S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qhgD0S{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20261218P80PDD Dec 18 2026 80.00 Put (PDD261218P00080000)option OPRA

PDD20261218P80
PDD Dec 18 2026 80.00 Put (PDD261218P00080000)
option OPRA