Dark

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

EOD

Sep 10, 2026

6.50+5.691%(+0.35)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.2000	6.6300	6.2000	6.5000	+5.691%	65	15,361	0.000%
2026-09-09	5.8400	6.2500	5.8400	6.1500	+8.850%	744	15,332	+5.691%
2026-09-08	4.7500	5.7500	4.7500	5.6500	+25.277%	202	15,185	+15.044%
2026-09-04	4.6000	4.7500	4.4000	4.5100	-5.053%	140	14,878	+44.124%
2026-09-03	4.7000	4.9100	4.4500	4.7500	+2.151%	2,428	14,878	+36.842%
2026-09-02	4.5200	4.6500	4.2500	4.6500	+8.140%	94	12,859	+39.785%
2026-09-01	4.3000	4.5500	4.1500	4.3000	+3.614%	33	12,793	+51.163%
2026-08-31	4.2000	4.3500	4.0000	4.1500	+12.162%	99	12,776	+56.627%
2026-08-28	4.0000	4.0000	3.6000	3.7000	-11.905%	30	12,703	+75.676%
2026-08-27	3.7000	4.3000	3.7000	4.2000	+14.754%	184	12,679	+54.762%
2026-08-26	3.3600	3.6600	3.3500	3.6600	+3.099%	32	12,503	+77.596%
2026-08-25	3.6000	3.8700	3.4500	3.5500	-2.740%	54	12,478	+83.099%
2026-08-24	2.9000	3.6500	2.9000	3.6500	-1.351%	51	12,492	+78.082%
2026-08-21	3.4000	3.8000	3.4000	3.7000	+7.246%	24	12,477	+75.676%
2026-08-20	3.6000	3.7600	3.4500	3.4500	+4.545%	99	12,455	+88.406%
2026-08-19	3.8500	3.8500	3.3000	3.3000	-21.615%	23	12,527	+96.970%
2026-08-18	4.2000	4.2500	4.1500	4.2100	+0.238%	21	12,535	+54.394%
2026-08-17	4.2000	4.5000	4.2000	4.2000	-14.286%	118	12,531	+54.762%
2026-08-14	5.0000	5.0400	4.9000	4.9000	-1.010%	176	12,427	+32.653%
2026-08-13	4.0000	4.9500	3.8700	4.9500	+35.616%	39	12,299	+31.313%
2026-08-12	3.4900	3.8000	3.4000	3.6500	+15.873%	24	12,266	+78.082%
2026-08-11	3.0500	3.2400	3.0500	3.1500	+15.385%	120	12,266	+106.349%
2026-08-10	2.9200	2.9200	2.7300	2.7300	-10.492%	55	12,244	+138.095%
2026-08-07	3.4000	3.4000	3.0000	3.0500	-7.576%	35	12,241	+113.115%
2026-08-06	3.5500	3.5500	3.3000	3.3000	-4.348%	65	12,240	+96.970%
2026-08-05	3.6000	3.6000	3.3500	3.4500	-5.479%	22	12,243	+88.406%
2026-08-04	3.7800	3.8000	3.6500	3.6500	-6.410%	8	12,230	+78.082%
2026-08-03	4.1400	4.1400	3.9000	3.9000	-12.360%	5	12,230	+66.667%
2026-07-31	4.6000	4.8500	4.4500	4.4500	-16.038%	29	12,230	+46.067%
2026-07-30	5.3500	5.3500	5.3000	5.3000	+13.734%	23	12,215	+22.642%
2026-07-29	5.2000	5.2000	4.6600	4.6600	-17.813%	207	12,216	+39.485%
2026-07-28	5.7000	5.8000	5.5500	5.6700	-6.126%	127	12,026	+14.638%
2026-07-27	6.2000	6.2000	5.7500	6.0400	-10.519%	444	12,124	+7.616%
2026-07-24	6.6700	6.7500	6.6600	6.7500	+0.746%	15	12,191	-3.704%
2026-07-22	6.6000	6.7500	6.6000	6.7000	+9.836%	255	12,205	-2.985%
2026-07-21	6.1000	6.1000	6.1000	6.1000	-4.688%	2	12,344	+6.557%
2026-07-17	6.6500	6.8500	6.4000	6.4000	+12.875%	65	12,345	+1.562%
2026-07-16	5.8000	5.8000	5.6500	5.6700	-6.281%	11	12,392	+14.638%
2026-07-15	6.2500	6.2500	5.8000	6.0500	-6.491%	37	12,395	+7.438%
2026-07-13	6.5500	6.6000	6.4500	6.4700	+3.355%	27	12,394	+0.464%
2026-07-10	6.3500	6.3500	6.2600	6.2600	-1.417%	2	12,378	+3.834%
2026-07-09	7.0000	7.0000	6.3500	6.3500	-9.286%	67	12,380	+2.362%
2026-07-08	6.8000	7.0000	6.7500	7.0000	-9.091%	111	12,418	-7.143%
2026-07-07	7.3000	7.7000	7.3000	7.7000	+6.944%	6	12,364	-15.584%
2026-07-06	7.2000	7.2000	6.9500	7.2000	-5.882%	27	12,360	-9.722%
2026-07-02	7.6500	7.7900	7.5500	7.6500	-0.261%	1,006	11,476	-15.033%
2026-07-01	7.7500	7.7600	7.6700	7.6700	-23.300%	102	11,476	-15.254%
2026-06-30	9.9300	10.0000	9.5600	10.0000	0.000%	5	11,377	-35.000%
2026-06-29	10.4500	10.4500	10.0000	10.0000	-2.913%	226	11,374	-35.000%
2026-06-26	11.0000	11.0000	9.9900	10.3000	-9.886%	65	11,276	-36.893%
2026-06-25	10.6000	11.5300	10.6000	11.4300	+14.300%	15	11,324	-43.132%
2026-06-24	10.1000	10.1000	9.9000	10.0000	+1.523%	55	11,342	-35.000%
2026-06-23	9.3800	10.0200	9.3800	9.8500	+10.923%	24	11,313	-34.010%
2026-06-22	8.7000	8.8800	8.2000	8.8800	+2.069%	1,673	11,302	-26.802%
2026-06-18	8.4000	8.7000	8.3700	8.7000	+7.275%	50	10,350	-25.287%
2026-06-17	7.6500	8.1100	7.6500	8.1100	+9.447%	23	10,350	-19.852%
2026-06-16	7.8400	8.1000	7.3500	7.4100	+5.106%	5,780	10,350	-12.281%
2026-06-15	7.5000	7.5000	6.9500	7.0500	-18.023%	8	4,648	-7.801%
2026-06-12	8.2500	8.6000	8.1000	8.6000	-2.273%	55	4,648	-24.419%
2026-06-11	8.5000	9.1500	8.5000	8.8000	+10.000%	2,123	4,648	-26.136%
2026-06-10	8.0400	8.1300	7.8500	8.0000	+0.756%	23	3,227	-18.750%
2026-06-09	7.4000	8.0000	7.4000	7.9400	+3.520%	16	3,217	-18.136%
2026-06-08	6.6500	7.8000	6.6500	7.6700	+21.746%	758	3,211	-15.254%
2026-06-05	6.5000	6.5000	6.3000	6.3000	-3.077%	8	3,282	+3.175%
2026-06-04	6.5000	6.5000	6.4500	6.5000	-3.704%	8	3,286	0.000%
2026-06-03	6.0000	6.8000	5.9500	6.7500	+17.391%	248	3,284	-3.704%
2026-06-02	5.6500	5.8000	5.6000	5.7500	-7.258%	19	3,080	+13.043%
2026-06-01	6.6000	6.6000	6.0000	6.2000	-11.429%	53	3,078	+4.839%
2026-05-29	7.8000	8.0000	6.6600	7.0000	-13.473%	52	3,071	-7.143%
2026-05-28	6.8500	8.2000	6.8000	8.0900	+22.576%	726	3,051	-19.654%
2026-05-27	5.7500	7.2700	5.7500	6.6000	+63.366%	652	2,549	-1.515%
2026-05-26	4.2000	4.2000	3.9500	4.0400	-13.118%	9	2,392	+60.891%
2026-05-22	4.6200	4.6500	4.4900	4.6500	+19.231%	33	2,389	+39.785%
2026-05-21	4.2500	4.3000	3.9000	3.9000	-1.266%	36	2,380	+66.667%
2026-05-20	4.0500	4.0500	3.9000	3.9500	-2.469%	34	2,380	+64.557%
2026-05-19	4.3000	4.3000	4.0500	4.0500	-12.903%	16	2,414	+60.494%
2026-05-15	4.8000	5.0500	4.6500	4.6500	-3.125%	37	2,414	+39.785%
2026-05-14	4.6200	4.8000	4.4600	4.8000	+11.628%	13	2,425	+35.417%
2026-05-13	4.4000	4.4000	4.2600	4.3000	-10.417%	63	2,451	+51.163%
2026-05-12	4.5700	4.8000	4.5700	4.8000	+14.286%	38	2,451	+35.417%
2026-05-11	4.2000	4.2000	4.2000	4.2000	+2.439%	1	2,451	+54.762%
2026-05-08	3.9500	4.1900	3.7500	4.1000	+10.811%	276	2,413	+58.537%
2026-05-07	3.7000	3.7000	3.7000	3.7000	0.000%	10	2,351	+75.676%
2026-05-06	3.9000	3.9000	3.6500	3.7000	-10.843%	24	2,351	+75.676%
2026-05-04	4.1500	4.1500	4.1500	4.1500	-4.598%	1	2,362	+56.627%
2026-04-30	4.3500	4.3500	4.3500	4.3500	-3.333%	15	2,361	+49.425%
2026-04-28	4.3500	4.5000	4.3500	4.5000	+4.651%	75	2,361	+44.444%
2026-04-27	4.2500	4.3000	4.2000	4.3000	-4.444%	13	2,351	+51.163%
2026-04-23	4.5000	4.5000	4.5000	4.5000	+8.434%	4	2,341	+44.444%
2026-04-22	4.2000	4.3000	4.1500	4.1500	-3.488%	8	2,337	+56.627%
2026-04-21	3.6000	4.3000	3.6000	4.3000	+22.857%	29	2,325	+51.163%
2026-04-20	3.5000	3.5000	3.5000	3.5000	+1.449%	3	2,325	+85.714%
2026-04-17	3.6000	3.6500	3.4500	3.4500	-6.757%	33	2,323	+88.406%
2026-04-16	3.7000	3.7000	3.7000	3.7000	-14.747%	3	2,334	+75.676%
2026-04-13	4.3400	4.3400	4.3400	4.3400	-1.364%	1	2,331	+49.770%
2026-04-10	4.4000	4.4000	4.4000	4.4000	-1.124%	100	2,331	+47.727%
2026-04-09	4.3000	4.4500	4.3000	4.4500	+15.584%	2	2,231	+46.067%
2026-04-08	4.0000	4.0000	3.7500	3.8500	-16.486%	25	2,229	+68.831%
2026-04-07	4.6000	4.6100	4.6000	4.6100	+8.471%	30	2,214	+40.998%
2026-04-06	4.2500	4.2500	4.2500	4.2500	-7.609%	1	2,207	+52.941%
2026-04-02	4.5900	4.6000	4.5900	4.6000	+6.977%	101	2,116	+41.304%
2026-04-01	4.3200	4.5000	4.3000	4.3000	-3.371%	10	2,116	+51.163%
2026-03-31	4.5500	4.5500	4.4500	4.4500	-17.593%	8	2,115	+46.067%
2026-03-30	5.2500	5.4000	4.9500	5.4000	+8.000%	30	2,110	+20.370%
2026-03-27	5.0000	5.0000	5.0000	5.0000	+1.010%	5	2,080	+30.000%
2026-03-26	5.0000	5.0000	4.9500	4.9500	+11.236%	2	2,075	+31.313%
2026-03-25	4.5500	4.5500	3.9000	4.4500	-19.238%	144	2,073	+46.067%
2026-03-24	5.7000	5.7500	5.5100	5.5100	-8.167%	39	1,937	+17.967%
2026-03-19	5.3500	6.0000	5.3500	6.0000	+14.286%	212	1,919	+8.333%
2026-03-18	4.6000	5.2500	4.6000	5.2500	+15.385%	402	1,917	+23.810%
2026-03-17	4.5500	4.5500	4.5500	4.5500	-3.191%	1	1,515	+42.857%
2026-03-16	4.6200	4.7000	4.6200	4.7000	-6.000%	2	1,515	+38.298%
2026-03-11	4.6000	5.0000	4.6000	5.0000	+11.111%	6	1,513	+30.000%
2026-03-10	4.5000	4.5000	4.5000	4.5000	-13.462%	6	1,507	+44.444%
2026-03-09	5.5000	5.5000	5.2000	5.2000	+4.000%	5	1,507	+25.000%
2026-03-06	5.1000	5.2000	5.0000	5.0000	-9.091%	33	1,502	+30.000%
2026-03-05	5.5000	5.5000	5.5000	5.5000	+21.413%	1	1,525	+18.182%
2026-03-02	4.6500	4.6500	4.5300	4.5300	-1.092%	3	1,524	+43.488%
2026-02-24	4.5800	4.5800	4.5800	4.5800	+2.921%	1	1,523	+41.921%
2026-02-23	4.3900	4.4500	4.3500	4.4500	0.000%	8	1,522	+46.067%
2026-02-20	4.3500	4.4500	4.2500	4.4500	-14.423%	22	1,524	+46.067%
2026-02-17	5.1500	5.2000	5.1500	5.2000	-5.282%	28	1,536	+25.000%
2026-02-13	5.4900	5.4900	5.4900	5.4900	+3.585%	1	1,508	+18.397%
2026-02-04	5.2000	5.3000	5.2000	5.3000	+6.000%	4	1,508	+22.642%
2026-02-03	4.7000	5.0000	4.7000	5.0000	0.000%	26	1,504	+30.000%
2026-02-02	5.2500	5.2500	5.0000	5.0000	-7.407%	63	1,520	+30.000%
2026-01-30	5.2700	5.4000	5.1500	5.4000	+0.935%	16	1,487	+20.370%
2026-01-29	5.2500	5.3500	5.1900	5.3500	+7.000%	59	1,472	+21.495%
2026-01-28	4.8000	5.0000	4.8000	5.0000	+8.696%	54	1,413	+30.000%
2026-01-27	4.6000	4.6000	4.6000	4.6000	0.000%	2	1,359	+41.304%
2026-01-23	4.6000	4.6000	4.6000	4.6000	-1.075%	8	1,357	+41.304%
2026-01-21	4.6000	4.6500	4.6000	4.6500	+0.216%	5	1,357	+39.785%
2026-01-20	4.3000	4.6400	4.3000	4.6400	+5.455%	3	1,352	+40.086%
2026-01-16	4.3000	4.4000	4.3000	4.4000	+2.326%	10	1,343	+47.727%
2026-01-15	4.3000	4.3000	4.3000	4.3000	0.000%	10	1,343	+51.163%
2026-01-14	4.3200	4.3200	4.0500	4.3000	+8.861%	32	1,333	+51.163%
2026-01-13	3.5600	3.9500	3.5600	3.9500	+19.697%	13	1,345	+64.557%
2025-12-30	3.3500	3.3500	3.3000	3.3000	+10.368%	2	1,333	+96.970%
2025-12-24	2.9900	2.9900	2.9900	2.9900	-14.571%	3	1,328	+117.391%
2025-12-23	3.5000	3.5000	3.5000	3.5000	-1.408%	4	1,328	+85.714%
2025-12-22	3.6500	3.6500	3.5500	3.5500	-6.579%	3	1,324	+83.099%
2025-12-19	3.8000	3.8000	3.8000	3.8000	-12.644%	19	1,323	+71.053%
2025-12-18	4.3200	4.3500	4.3000	4.3500	-5.844%	28	1,332	+49.425%
2025-12-17	4.6200	4.6300	4.2500	4.6200	+12.683%	14	1,304	+40.693%
2025-12-16	4.1000	4.1000	4.1000	4.1000	+2.500%	1	1,290	+58.537%
2025-12-12	4.0000	4.0000	4.0000	4.0000	+0.756%	22	1,289	+62.500%
2025-12-11	3.7000	3.9700	3.7000	3.9700	+13.429%	2	1,267	+63.728%
2025-12-04	3.5000	3.5000	3.5000	3.5000	+8.025%	1	1,266	+85.714%
2025-12-03	3.2400	3.2400	3.2400	3.2400	+1.250%	10	1,265	+100.617%
2025-12-02	3.2000	3.2000	3.2000	3.2000	-25.581%	10	1,255	+103.125%
2025-11-21	4.3000	4.3000	4.3000	4.3000	+14.667%	1	1,245	+51.163%
2025-11-20	3.7500	3.7500	3.7500	3.7500	+7.143%	10	1,244	+73.333%
2025-11-18	3.2000	3.5000	3.2000	3.5000	+23.239%	5	1,234	+85.714%
2025-11-17	2.8500	2.8500	2.8400	2.8400	-12.615%	50	1,232	+128.873%
2025-10-14	3.2500	3.2500	3.2500	3.2500	+16.071%	1	1,232	+100.000%
2025-10-09	2.8000	2.8000	2.8000	2.8000	+1.818%	2	1,233	+132.143%
2025-10-07	2.7500	2.7500	2.7500	2.7500	-4.514%	1	1,234	+136.364%
2025-09-29	2.8800	2.8800	2.8800	2.8800	-4.000%	1	1,234	+125.694%
2025-09-26	3.1800	3.1800	2.9900	3.0000	-1.639%	9	1,235	+116.667%
2025-09-24	3.0500	3.0500	3.0500	3.0500	-4.688%	115	1,240	+113.115%
2025-09-16	3.2000	3.2000	3.2000	3.2000	-12.329%	1	1,240	+103.125%
2025-09-10	3.6500	3.6500	3.6500	3.6500	-6.410%	9	1,239	+78.082%
2025-08-28	3.9000	3.9000	3.9000	3.9000	-18.410%	2	1,238	+66.667%
2025-08-18	4.7800	4.7800	4.7800	4.7800	-8.952%	1	1,236	+35.983%
2025-08-12	5.1500	5.2500	5.1500	5.2500	-7.570%	218	1,237	+23.810%
2025-08-11	5.6800	5.6800	5.6800	5.6800	-10.551%	2	1,025	+14.437%
2025-08-01	6.4000	6.4000	6.3500	6.3500	+5.833%	4	1,025	+2.362%
2025-07-31	6.0000	6.0000	6.0000	6.0000	+12.150%	40	1,025	+8.333%
2025-07-29	5.3500	5.3500	5.3500	5.3500	-0.926%	3	985	+21.495%
2025-07-25	5.4000	5.4000	5.4000	5.4000	-26.027%	3	985	+20.370%
2025-07-10	7.3000	7.3000	7.3000	7.3000	-1.351%	1	985	-10.959%
2025-07-09	7.3000	7.4000	7.2500	7.4000	+1.370%	5	986	-12.162%
2025-07-07	7.2500	7.3000	7.2500	7.3000	-5.806%	3	988	-10.959%
2025-07-03	7.7500	7.7500	7.7500	7.7500	0.000%	2	986	-16.129%
2025-07-02	7.7500	7.7500	7.7500	7.7500	-3.125%	1	986	-16.129%
2025-07-01	8.0000	8.0000	8.0000	8.0000	+3.896%	20	986	-18.750%
2025-06-25	7.7000	7.7000	7.7000	7.7000	-12.994%	1	986	-15.584%
2025-06-23	8.8500	8.8500	8.8500	8.8500	-0.562%	1	987	-26.554%
2025-06-11	8.9000	8.9000	8.9000	8.9000	-2.626%	3	987	-26.966%
2025-06-10	9.1400	9.1400	9.1400	9.1400	-15.915%	1	984	-28.884%
2025-06-02	10.8700	10.8700	10.8700	10.8700	+1.589%	30	984	-40.202%
2025-05-30	10.5500	10.7000	10.5500	10.7000	+5.941%	54	1,014	-39.252%
2025-05-28	10.0500	10.1000	10.0500	10.1000	+0.498%	35	992	-35.644%
2025-05-27	10.4000	10.5000	9.5000	10.0500	+37.671%	30	962	-35.323%
2025-05-14	7.3000	7.3000	7.3000	7.3000	-2.667%	2	933	-10.959%
2025-05-12	7.5000	7.5000	7.5000	7.5000	-34.383%	1	931	-13.333%
2025-04-22	11.2500	11.4300	11.2500	11.4300	-27.429%	18	931	-43.132%
2025-04-10	15.2300	15.7500	15.2300	15.7500	-5.063%	11	928	-58.730%
2025-04-09	15.5000	16.7000	15.5000	16.5900	+10.600%	37	925	-60.820%
2025-04-08	15.0000	15.0000	15.0000	15.0000	+20.968%	1	907	-56.667%
2025-04-04	13.1000	13.1000	12.4000	12.4000	+51.589%	16	908	-47.581%
2025-04-02	8.2500	8.2500	8.1500	8.1800	-21.497%	22	909	-20.538%
2025-03-04	10.8000	10.8000	10.4200	10.4200	+1.165%	6	902	-37.620%
2025-02-28	10.3000	10.3000	10.2900	10.3000	+8.421%	736	896	-36.893%
2025-02-25	9.5000	9.5100	9.5000	9.5000	-6.404%	200	335	-31.579%
2025-01-24	10.1300	10.1500	10.1300	10.1500	-7.727%	82	335	-35.961%
2025-01-17	11.5000	11.5000	11.0000	11.0000	-17.106%	632	47	-40.909%
2025-01-13	13.2500	13.2700	13.2500	13.2700	+12.936%	4	47	-51.017%
2025-01-06	11.7500	11.7500	11.7500	11.7500	-13.603%	2	41	-44.681%
2024-12-30	13.6000	13.6000	13.6000	13.6000	+7.510%	1	41	-52.206%
2024-12-24	12.6500	12.6500	12.6500	12.6500	-4.887%	1	39	-48.617%
2024-12-11	13.0500	13.3000	13.0500	13.3000	+13.191%	19	39	-51.128%
2024-12-09	11.7500	11.7500	11.7500	11.7500	-12.313%	1	26	-44.681%
2024-12-03	13.1500	13.4000	13.1500	13.4000	+4.688%	7	25	-51.493%
2024-11-22	12.8000	12.8000	12.8000	12.8000	+5.350%	20	18	-49.219%
2024-11-21	12.1500	12.1500	12.1500	12.1500	+39.655%	6	2	-46.502%
2024-09-30	8.7000	8.7000	8.7000	8.7000	0.000%	2	2	-25.287%

.dark-mode .cPWPJ0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cPWPJ0{ 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