Dark

PDD20261218P85
PDD Dec 18 2026 85.00 Put (PDD261218P00085000)
option OPRA

EOD

Sep 10, 2026

9.80+7.811%(+0.71)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.5000	9.8000	9.5000	9.8000	+7.811%	11	8,816	0.000%
2026-09-09	9.0000	9.2500	9.0000	9.0900	+6.941%	14	8,809	+7.811%
2026-09-08	8.0000	8.5000	8.0000	8.5000	+21.429%	352	8,795	+15.294%
2026-09-04	7.0300	7.4000	7.0000	7.0000	-3.978%	17	8,721	+40.000%
2026-09-03	7.5000	7.6000	7.0000	7.2900	+3.551%	185	8,721	+34.431%
2026-09-02	7.1000	7.1300	6.7500	7.0400	+5.865%	94	8,547	+39.205%
2026-09-01	6.6500	6.6500	6.5000	6.6500	+4.560%	514	8,459	+47.368%
2026-08-31	6.6300	6.6300	6.3500	6.3600	+7.797%	36	7,956	+54.088%
2026-08-28	5.8000	6.0000	5.6000	5.9000	-7.813%	423	7,950	+66.102%
2026-08-27	5.6500	6.6000	5.6500	6.4000	+16.576%	95	7,958	+53.125%
2026-08-26	5.3500	5.7500	5.3500	5.4900	+4.373%	5,067	7,880	+78.506%
2026-08-25	5.9000	5.9000	5.2000	5.2600	-5.225%	791	2,854	+86.312%
2026-08-24	4.6800	5.9200	4.6800	5.5500	-1.770%	170	2,082	+76.577%
2026-08-21	5.4000	5.7000	5.4000	5.6500	+1.802%	7	1,934	+73.451%
2026-08-20	5.5500	5.5500	5.5500	5.5500	+8.824%	2	1,929	+76.577%
2026-08-19	5.4000	5.4000	5.1000	5.1000	-15.000%	29	1,927	+92.157%
2026-08-18	6.3000	6.3500	6.0000	6.0000	-6.977%	6	1,924	+63.333%
2026-08-17	6.3500	6.8000	5.9500	6.4500	-11.034%	362	1,924	+51.938%
2026-08-14	7.2500	7.3500	7.0500	7.2500	+2.257%	9	1,902	+35.172%
2026-08-13	6.0000	7.3000	6.0000	7.0900	+27.061%	358	1,897	+38.223%
2026-08-12	5.5800	5.7500	5.5800	5.5800	+16.008%	78	1,861	+75.627%
2026-08-11	4.7600	4.9000	4.7600	4.8100	+4.565%	78	1,832	+103.742%
2026-08-10	4.6400	4.6400	4.5800	4.6000	0.000%	89	1,833	+113.043%
2026-08-07	5.0000	5.0000	4.6000	4.6000	-11.538%	14	1,900	+113.043%
2026-08-06	5.5000	5.5000	5.2000	5.2000	+1.961%	140	1,904	+88.462%
2026-08-05	5.1800	5.1800	5.0000	5.1000	-5.556%	25	1,895	+92.157%
2026-08-04	5.5700	5.5700	5.4000	5.4000	-5.263%	20	1,899	+81.481%
2026-08-03	5.7000	5.7000	5.7000	5.7000	-13.636%	1	1,919	+71.930%
2026-07-31	6.6000	6.6000	6.6000	6.6000	-11.409%	7	1,919	+48.485%
2026-07-30	7.0000	7.4500	7.0000	7.4500	+14.792%	3	1,926	+31.544%
2026-07-29	8.0000	8.0000	6.4900	6.4900	-18.056%	27	1,925	+51.002%
2026-07-28	8.0500	8.0500	7.7500	7.9200	-5.150%	225	1,947	+23.737%
2026-07-27	8.5000	8.7000	8.3500	8.3500	-13.918%	183	1,952	+17.365%
2026-07-23	8.9400	9.7000	8.9400	9.7000	+6.011%	51	1,997	+1.031%
2026-07-22	9.1500	9.1500	9.1500	9.1500	+5.172%	1	1,968	+7.104%
2026-07-21	8.3500	8.7200	8.3500	8.7000	+9.434%	329	1,968	+12.644%
2026-07-20	8.4800	8.4800	7.9500	7.9500	-10.674%	4	1,882	+23.270%
2026-07-17	9.2100	9.3300	8.9000	8.9000	+12.658%	41	1,884	+10.112%
2026-07-16	7.9000	7.9000	7.8000	7.9000	-0.629%	12	1,871	+24.051%
2026-07-15	8.1000	8.1000	7.9500	7.9500	-10.674%	20	1,861	+23.270%
2026-07-13	8.9000	9.0000	8.9000	8.9000	+2.299%	12	1,853	+10.112%
2026-07-10	8.2200	8.7000	8.1500	8.7000	-3.867%	75	1,854	+12.644%
2026-07-09	9.0500	9.0500	9.0500	9.0500	-0.549%	1	1,793	+8.287%
2026-07-08	9.2000	9.2000	9.0000	9.1000	-9.453%	44	1,800	+7.692%
2026-07-07	10.0000	10.0500	10.0000	10.0500	+3.183%	2	1,771	-2.488%
2026-07-06	9.6000	10.0000	9.5000	9.7400	-2.891%	55	1,771	+0.616%
2026-07-02	10.3500	10.3500	10.0300	10.0300	-0.496%	12	1,752	-2.293%
2026-07-01	10.0800	10.0800	10.0800	10.0800	-20.316%	2	1,752	-2.778%
2026-06-30	12.7600	12.7600	12.6500	12.6500	-5.597%	2	1,752	-22.530%
2026-06-29	13.4000	13.4000	13.4000	13.4000	-5.233%	6	1,754	-26.866%
2026-06-26	14.2100	14.2100	14.1400	14.1400	-4.136%	2	1,754	-30.693%
2026-06-25	14.3300	14.7500	14.2800	14.7500	+12.681%	7	1,752	-33.559%
2026-06-24	13.2500	13.2500	12.8700	13.0900	-0.456%	13	1,748	-25.134%
2026-06-23	13.1500	13.1500	13.1500	13.1500	+16.372%	1	1,742	-25.475%
2026-06-22	11.8500	11.8500	11.3000	11.3000	-0.877%	11	1,741	-13.274%
2026-06-18	11.4000	11.4000	11.4000	11.4000	+4.491%	2	1,746	-14.035%
2026-06-17	10.2000	10.9100	10.2000	10.9100	+2.441%	50	1,746	-10.174%
2026-06-16	10.4500	10.6500	10.4500	10.6500	+7.576%	235	1,746	-7.981%
2026-06-15	10.3500	10.3500	9.8500	9.9000	-11.607%	24	1,735	-1.010%
2026-06-12	11.1000	11.2000	11.0000	11.2000	-3.448%	15	1,735	-12.500%
2026-06-11	11.8800	11.9500	11.6000	11.6000	+9.953%	69	1,735	-15.517%
2026-06-09	10.0000	10.5500	10.0000	10.5500	+1.442%	44	1,741	-7.109%
2026-06-08	9.7500	10.4000	9.7500	10.4000	+16.854%	609	1,720	-5.769%
2026-06-05	8.5700	8.9000	8.5700	8.9000	+2.890%	9	2,242	+10.112%
2026-06-04	8.4000	8.8500	8.4000	8.6500	-5.464%	15	2,249	+13.295%
2026-06-03	9.1000	9.1500	9.0900	9.1500	+17.609%	23	2,256	+7.104%
2026-06-02	7.7500	7.7800	7.7500	7.7800	-7.160%	2	2,233	+25.964%
2026-06-01	10.0000	10.0000	8.2000	8.3800	-11.789%	40	2,233	+16.945%
2026-05-29	9.6500	9.6500	9.4500	9.5000	-7.317%	106	2,240	+3.158%
2026-05-28	9.3000	10.8200	9.3000	10.2500	+13.889%	239	2,234	-4.390%
2026-05-27	6.9500	9.6000	6.9500	9.0000	+62.162%	397	2,044	+8.889%
2026-05-26	5.7000	5.7000	5.5000	5.5500	-10.484%	39	1,697	+76.577%
2026-05-22	6.6000	6.6000	6.2000	6.2000	+16.981%	71	1,736	+58.065%
2026-05-21	5.8500	5.8500	5.3000	5.3000	-1.852%	26	1,797	+84.906%
2026-05-20	5.5500	5.5500	5.3500	5.4000	-1.818%	21	1,797	+81.481%
2026-05-19	6.0000	6.0000	5.5000	5.5000	-9.091%	28	1,826	+78.182%
2026-05-15	6.6400	6.9000	6.0500	6.0500	-6.923%	26	1,826	+61.983%
2026-05-14	6.3500	6.5000	6.3500	6.5000	+14.841%	31	1,803	+50.769%
2026-05-13	5.6000	5.6600	5.6000	5.6600	-11.006%	61	1,722	+73.145%
2026-05-12	6.3000	6.3600	6.3000	6.3600	+13.369%	3	1,722	+54.088%
2026-05-11	5.4600	5.6200	5.4600	5.6100	+2.936%	15	1,722	+74.688%
2026-05-08	5.4500	5.4500	5.4500	5.4500	+10.101%	4	1,704	+79.817%
2026-05-07	5.0000	5.0100	4.9500	4.9500	+0.406%	5	1,701	+97.980%
2026-05-06	5.0000	5.0000	4.9300	4.9300	-17.003%	42	1,697	+98.783%
2026-05-05	5.8500	5.9500	5.8500	5.9400	+4.211%	9	1,699	+64.983%
2026-05-04	5.2000	5.8000	5.2000	5.7000	+3.261%	5	1,694	+71.930%
2026-05-01	5.5200	5.5200	5.5200	5.5200	+2.222%	1	1,688	+77.536%
2026-04-30	5.4000	5.4000	5.4000	5.4000	-7.692%	10	1,688	+81.481%
2026-04-29	5.8500	5.8500	5.8500	5.8500	+1.739%	2	1,678	+67.521%
2026-04-27	5.7000	5.7500	5.7000	5.7500	-3.361%	6	1,679	+70.435%
2026-04-24	6.0000	6.0000	5.8500	5.9500	-0.833%	6	1,679	+64.706%
2026-04-23	5.8000	6.0000	5.8000	6.0000	+9.091%	19	1,679	+63.333%
2026-04-22	5.5000	5.5000	5.5000	5.5000	-3.509%	1	1,665	+78.182%
2026-04-21	4.9600	5.7000	4.9500	5.7000	+15.152%	30	1,652	+71.930%
2026-04-20	4.9500	4.9500	4.9500	4.9500	+7.609%	30	1,652	+97.980%
2026-04-17	4.7000	4.7100	4.6000	4.6000	-11.197%	12	1,682	+113.043%
2026-04-15	5.1800	5.1800	5.1800	5.1800	-4.074%	2	1,683	+89.189%
2026-04-14	5.2400	5.4000	5.2400	5.4000	-3.571%	91	1,681	+81.481%
2026-04-10	5.6000	5.6000	5.6000	5.6000	-6.667%	3	1,748	+75.000%
2026-04-09	5.7300	6.0000	5.7000	6.0000	+16.959%	3	1,745	+63.333%
2026-04-08	5.1000	5.1300	4.9000	5.1300	-17.258%	132	1,742	+91.033%
2026-04-07	5.8000	6.2000	5.8000	6.2000	+8.772%	210	1,684	+58.065%
2026-04-01	5.7700	5.7700	5.7000	5.7000	-2.564%	41	1,611	+71.930%
2026-03-31	6.4000	6.4000	5.8500	5.8500	-13.971%	26	1,570	+67.521%
2026-03-30	6.9000	6.9000	6.4000	6.8000	+8.800%	20	1,557	+44.118%
2026-03-27	6.2000	6.2500	6.2000	6.2500	+11.607%	201	1,547	+56.800%
2026-03-26	5.7000	5.7000	5.6000	5.6000	+4.673%	16	1,558	+75.000%
2026-03-25	5.6000	5.6000	4.9700	5.3500	-27.211%	89	1,543	+83.178%
2026-03-24	7.2300	7.4000	7.2300	7.3500	-5.161%	16	1,535	+33.333%
2026-03-23	7.7500	7.7500	7.7500	7.7500	-0.641%	1	1,530	+26.452%
2026-03-19	7.5000	7.8000	7.5000	7.8000	+13.869%	6	1,529	+25.641%
2026-03-18	6.7500	6.9000	6.7500	6.8500	+11.382%	8	1,523	+43.066%
2026-03-16	6.1500	6.1500	6.1500	6.1500	-12.518%	1	1,517	+59.350%
2026-03-09	7.0300	7.0300	7.0300	7.0300	+9.844%	1	1,518	+39.403%
2026-03-06	6.4000	6.4000	6.4000	6.4000	-4.762%	30	1,517	+53.125%
2026-03-05	6.5700	6.7200	6.5700	6.7200	-2.609%	2	1,487	+45.833%
2026-03-03	7.0000	7.0000	6.8000	6.9000	+9.005%	24	1,485	+42.029%
2026-03-02	6.3200	6.3300	6.3200	6.3300	+8.020%	2	1,463	+54.818%
2026-02-27	5.8600	5.8600	5.8600	5.8600	+2.807%	10	1,461	+67.235%
2026-02-23	5.7000	5.7000	5.7000	5.7000	+9.615%	5	1,451	+71.930%
2026-02-20	5.5500	5.5500	5.2000	5.2000	-20.000%	30	1,456	+88.462%
2026-02-19	6.5000	6.5000	6.5000	6.5000	-7.143%	10	1,446	+50.769%
2026-02-13	7.0000	7.0000	7.0000	7.0000	+4.478%	2	1,434	+40.000%
2026-02-12	6.4000	6.8000	6.3800	6.7000	+17.958%	37	1,434	+46.269%
2026-02-09	5.6800	5.6800	5.6800	5.6800	-13.939%	20	1,397	+72.535%
2026-02-05	6.6000	6.6000	6.6000	6.6000	-2.222%	6	1,377	+48.485%
2026-02-04	6.4000	6.7500	6.4000	6.7500	-2.174%	92	1,371	+45.185%
2026-01-30	6.7000	6.9000	6.7000	6.9000	+1.471%	5	1,282	+42.029%
2026-01-29	6.7000	6.8000	6.5500	6.8000	+7.087%	51	1,277	+44.118%
2026-01-28	6.1000	6.3500	6.1000	6.3500	+7.627%	4	1,252	+54.331%
2026-01-27	5.9000	5.9000	5.9000	5.9000	+1.724%	105	1,249	+66.102%
2026-01-26	5.8000	5.8000	5.8000	5.8000	-1.695%	1	1,144	+68.966%
2026-01-23	5.9000	5.9000	5.9000	5.9000	-1.667%	10	1,143	+66.102%
2026-01-22	5.9000	6.0000	5.9000	6.0000	+0.840%	54	1,133	+63.333%
2026-01-21	5.6000	5.9500	5.6000	5.9500	-1.653%	50	1,079	+64.706%
2026-01-20	5.9000	6.0500	5.9000	6.0500	+7.460%	4	1,029	+61.983%
2026-01-15	5.6300	5.6300	5.6300	5.6300	+0.357%	1	1,025	+74.067%
2026-01-14	5.5000	5.6100	5.5000	5.6100	+15.909%	58	1,024	+74.688%
2026-01-13	4.6500	4.8400	4.1500	4.8400	+19.506%	11	1,023	+102.479%
2026-01-12	4.0500	4.0500	4.0500	4.0500	-11.957%	5	1,012	+141.975%
2025-12-22	4.8000	4.8000	4.6000	4.6000	-8.000%	55	990	+113.043%
2025-12-19	5.0000	5.0000	5.0000	5.0000	-13.793%	5	990	+96.000%
2025-12-17	5.4500	5.9100	5.4500	5.8000	+16.000%	29	985	+68.966%
2025-12-12	5.0000	5.0000	5.0000	5.0000	0.000%	7	966	+96.000%
2025-12-11	5.0000	5.0000	5.0000	5.0000	+16.279%	2	959	+96.000%
2025-12-09	4.4000	4.4000	4.3000	4.3000	-3.371%	4	957	+127.907%
2025-11-26	4.4000	4.4500	4.4000	4.4500	-7.292%	10	945	+120.225%
2025-11-24	4.5000	4.8500	4.5000	4.8000	+20.000%	6	945	+104.167%
2025-11-18	4.0000	4.0000	4.0000	4.0000	+17.647%	10	940	+145.000%
2025-10-07	3.4000	3.5000	3.4000	3.4000	+1.190%	57	927	+188.235%
2025-10-01	3.3600	3.3600	3.3600	3.3600	-5.352%	2	927	+191.667%
2025-09-30	3.5500	3.5500	3.5500	3.5500	-1.389%	1	929	+176.056%
2025-09-24	3.6000	3.6000	3.6000	3.6000	-8.861%	2	929	+172.222%
2025-09-16	3.9500	3.9500	3.9500	3.9500	-25.472%	1	927	+148.101%
2025-08-21	5.3000	5.3000	5.3000	5.3000	-11.223%	1	926	+84.906%
2025-08-18	5.9700	5.9700	5.9700	5.9700	-24.621%	1	927	+64.154%
2025-07-22	7.9200	7.9200	7.9200	7.9200	-9.486%	6	928	+23.737%
2025-07-17	8.7500	8.7500	8.7500	8.7500	-3.315%	4	934	+12.000%
2025-07-16	9.0500	9.0500	9.0500	9.0500	+2.260%	2	936	+8.287%
2025-07-11	8.8500	8.8500	8.8500	8.8500	-3.700%	1	938	+10.734%
2025-07-09	9.0000	9.1900	9.0000	9.1900	+2.339%	2	939	+6.638%
2025-07-01	8.9800	8.9800	8.9800	8.9800	-23.248%	1	939	+9.131%
2025-06-04	11.7000	11.7000	11.7000	11.7000	-7.363%	7	940	-16.239%
2025-06-02	12.7500	12.7500	12.6300	12.6300	+5.250%	11	947	-22.407%
2025-05-29	12.0000	12.0000	12.0000	12.0000	-2.041%	10	936	-18.333%
2025-05-28	12.2500	12.2500	12.2500	12.2500	+6.987%	1	946	-20.000%
2025-05-27	12.4000	12.4000	11.3500	11.4500	+37.952%	4	947	-14.410%
2025-05-14	8.3000	8.3000	8.3000	8.3000	-2.353%	1	943	+18.072%
2025-05-13	8.5000	8.5000	8.5000	8.5000	-4.494%	3	942	+15.294%
2025-05-12	8.9000	8.9000	8.9000	8.9000	-27.049%	2	945	+10.112%
2025-04-28	12.2000	12.2000	12.2000	12.2000	-17.568%	5	947	-19.672%
2025-04-17	14.8400	14.8400	14.8000	14.8000	-12.941%	2	941	-33.784%
2025-04-11	18.4000	18.4000	17.0000	17.0000	-9.814%	44	941	-42.353%
2025-04-10	17.5500	18.8500	17.5500	18.8500	+2.168%	5	921	-48.011%
2025-04-09	16.7000	19.0300	16.7000	18.4500	+27.593%	353	916	-46.883%
2025-04-04	14.4600	14.4600	14.4600	14.4600	+29.107%	2	618	-32.227%
2025-03-05	11.2000	11.2000	11.2000	11.2000	+4.673%	1	618	-12.500%
2025-02-26	10.7000	10.7000	10.7000	10.7000	+6.893%	300	618	-8.411%
2025-02-20	10.0100	10.0100	10.0100	10.0100	-20.556%	1	318	-2.098%
2025-02-05	12.6000	12.6000	12.6000	12.6000	-11.888%	5	318	-22.222%
2025-01-17	14.3000	14.3000	14.3000	14.3000	-1.038%	600	19	-31.469%
2025-01-16	14.4500	14.4500	14.4500	14.4500	-7.609%	1	19	-32.180%
2025-01-13	15.6400	15.6400	15.6400	15.6400	+4.267%	10	18	-37.340%
2025-01-10	15.0000	15.0000	15.0000	15.0000	0.000%	4	8	-34.667%
2024-12-11	15.0000	15.0000	15.0000	15.0000	+11.111%	1	7	-34.667%
2024-12-09	13.5000	13.5000	13.5000	13.5000	-12.903%	1	6	-27.407%
2024-11-26	15.1800	15.5000	15.1800	15.5000	0.000%	6	6	-36.774%

.dark-mode .cDC9Bx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cDC9Bx{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20261218P85PDD Dec 18 2026 85.00 Put (PDD261218P00085000)option OPRA

PDD20261218P85
PDD Dec 18 2026 85.00 Put (PDD261218P00085000)
option OPRA