Dark

PDD20261218P90
PDD Dec 18 2026 90.00 Put (PDD261218P00090000)
option OPRA

EOD

Jul 14, 2026

11.60+0.433%(+0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	11.6500	11.6500	11.6000	11.6000	+0.433%	2	4,896	0.000%
2026-07-13	11.6000	11.6000	11.5500	11.5500	+7.944%	602	4,896	+0.433%
2026-07-10	10.7000	10.7000	10.7000	10.7000	-9.857%	1	4,639	+8.411%
2026-07-08	12.0500	12.0500	11.8500	11.8700	-7.266%	46	4,640	-2.275%
2026-07-07	12.8000	12.8000	12.8000	12.8000	+5.350%	3	4,635	-9.375%
2026-07-06	12.7000	13.0000	12.1500	12.1500	-6.897%	44	4,635	-4.527%
2026-07-02	13.2500	13.2500	13.0500	13.0500	-5.572%	5	4,636	-11.111%
2026-07-01	14.6000	14.6000	13.8200	13.8200	-17.246%	3	4,636	-16.064%
2026-06-30	16.7000	16.7000	16.7000	16.7000	-1.591%	1	4,635	-30.539%
2026-06-26	17.9000	18.1600	16.8900	16.9700	-5.196%	503	4,635	-31.644%
2026-06-25	17.9000	17.9000	17.9000	17.9000	+4.985%	1	5,138	-35.196%
2026-06-24	16.6300	17.1000	16.6300	17.0500	+1.488%	799	5,139	-31.965%
2026-06-23	16.0000	16.8000	16.0000	16.8000	+15.068%	4	5,849	-30.952%
2026-06-18	14.2000	14.6000	14.2000	14.6000	+7.353%	20	5,855	-20.548%
2026-06-16	13.3100	13.6000	13.3100	13.6000	+7.087%	31	5,855	-14.706%
2026-06-15	12.9500	12.9500	12.7000	12.7000	-14.651%	8	5,825	-8.661%
2026-06-11	15.0500	15.1500	14.8800	14.8800	+9.011%	302	5,825	-22.043%
2026-06-10	13.9300	13.9300	13.6500	13.6500	-2.500%	3	5,825	-15.018%
2026-06-09	13.1100	14.0000	13.1100	14.0000	+5.422%	7	5,824	-17.143%
2026-06-08	12.6500	13.5000	12.6500	13.2800	+14.483%	1,810	5,821	-12.651%
2026-06-05	11.5000	11.6000	11.3000	11.6000	-2.027%	28	7,112	0.000%
2026-06-03	11.0000	11.9400	11.0000	11.8400	+15.512%	28	7,113	-2.027%
2026-06-02	10.5000	10.5000	10.2000	10.2500	-21.994%	15	7,087	+13.171%
2026-05-29	13.1400	13.1400	13.1400	13.1400	-6.143%	1	7,076	-11.720%
2026-05-28	13.0000	14.0000	13.0000	14.0000	+18.644%	8	7,075	-17.143%
2026-05-27	9.5000	12.5500	9.5000	11.8000	+59.459%	245	7,069	-1.695%
2026-05-26	7.8500	7.9000	7.3500	7.4000	-11.058%	18	6,962	+56.757%
2026-05-22	8.7000	8.7000	8.2600	8.3200	+15.556%	32	6,963	+39.423%
2026-05-21	7.7000	7.9000	7.2000	7.2000	-0.690%	13	6,942	+61.111%
2026-05-20	7.3500	7.4500	7.2000	7.2500	-1.361%	25	6,942	+60.000%
2026-05-19	7.9000	7.9000	7.3500	7.3500	-13.529%	10	6,929	+57.823%
2026-05-18	8.4500	8.5000	8.4500	8.5000	+1.796%	6	6,929	+36.471%
2026-05-15	8.5000	9.0000	8.3500	8.3500	-1.765%	14	6,929	+38.922%
2026-05-14	8.3400	8.5500	8.3400	8.5000	+14.094%	6	6,916	+36.471%
2026-05-13	7.4500	7.4500	7.4500	7.4500	-10.778%	1	6,869	+55.705%
2026-05-12	8.0000	8.3500	8.0000	8.3500	+14.384%	46	6,869	+38.922%
2026-05-08	6.8300	7.3500	6.8300	7.3000	+8.955%	654	6,869	+58.904%
2026-05-06	7.0000	7.0000	6.6800	6.7000	-13.771%	25	6,230	+73.134%
2026-05-05	7.6900	7.8000	7.6900	7.7700	+10.213%	16	6,247	+49.292%
2026-05-01	7.0500	7.0500	7.0500	7.0500	0.000%	1	6,240	+64.539%
2026-04-30	7.6000	7.6000	7.0500	7.0500	-9.032%	8	6,240	+64.539%
2026-04-29	7.8000	7.8000	7.3500	7.7500	-1.899%	25	6,236	+49.677%
2026-04-28	7.8000	7.9000	7.6000	7.9000	+4.636%	34	6,211	+46.835%
2026-04-27	7.4500	7.5500	7.3500	7.5500	-2.455%	701	6,219	+53.642%
2026-04-24	7.8500	7.8500	7.6500	7.7400	-3.250%	19	5,528	+49.871%
2026-04-23	7.6000	8.0000	7.6000	8.0000	+11.111%	9	5,527	+45.000%
2026-04-22	7.4000	7.4000	7.2000	7.2000	-4.382%	213	5,519	+61.111%
2026-04-21	6.4000	7.5300	6.4000	7.5300	+16.744%	78	5,298	+54.050%
2026-04-20	6.4500	6.4500	6.4500	6.4500	+7.500%	1	5,298	+79.845%
2026-04-17	6.2000	6.2300	6.0000	6.0000	-9.091%	14	5,297	+93.333%
2026-04-16	6.0500	6.6000	6.0500	6.6000	-2.655%	27	5,301	+75.758%
2026-04-15	6.7800	6.7800	6.7800	6.7800	-2.023%	2	5,296	+71.091%
2026-04-14	6.7700	7.2000	6.7000	6.9200	-7.733%	4	5,298	+67.630%
2026-04-13	7.4300	7.5000	7.4300	7.5000	+2.740%	3	5,296	+54.667%
2026-04-10	7.3500	7.3500	7.3000	7.3000	+2.817%	13	5,294	+58.904%
2026-04-09	7.3000	7.3000	7.1000	7.1000	+8.067%	11	5,284	+63.380%
2026-04-08	6.5000	6.6500	6.3000	6.5700	-11.216%	32	5,273	+76.560%
2026-04-06	7.4000	7.4000	7.4000	7.4000	-3.268%	1	5,282	+56.757%
2026-04-02	7.6500	7.6500	7.6500	7.6500	+5.082%	1	5,283	+51.634%
2026-04-01	6.9400	7.3000	6.9400	7.2800	-2.282%	15	5,283	+59.341%
2026-03-31	8.7500	8.7500	7.4500	7.4500	-13.573%	32	5,274	+55.705%
2026-03-30	8.2000	8.6200	8.0500	8.6200	+9.114%	55	5,294	+34.571%
2026-03-27	8.0700	8.0700	7.8600	7.9000	-1.741%	104	5,252	+46.835%
2026-03-26	7.3000	8.1500	7.3000	8.0400	+18.235%	10	5,329	+44.279%
2026-03-25	8.5200	8.5200	6.3700	6.8000	-28.346%	33	5,337	+70.588%
2026-03-24	9.5000	9.5000	9.2000	9.4900	-0.105%	39	5,320	+22.234%
2026-03-23	9.5000	9.5000	9.5000	9.5000	-2.464%	3	5,317	+22.105%
2026-03-20	9.8800	9.9000	9.6000	9.7400	+0.933%	21	5,314	+19.097%
2026-03-19	9.2000	9.8500	9.2000	9.6500	+12.209%	236	5,295	+20.207%
2026-03-18	7.6000	8.6000	7.6000	8.6000	+18.621%	302	5,080	+34.884%
2026-03-17	7.3000	7.3000	7.2500	7.2500	-3.974%	2	5,279	+60.000%
2026-03-16	7.6000	7.6000	7.5500	7.5500	-8.485%	23	5,279	+53.642%
2026-03-13	8.2500	8.2500	8.2500	8.2500	0.000%	1	5,300	+40.606%
2026-03-12	7.9000	8.3000	7.9000	8.2500	+6.314%	56	5,299	+40.606%
2026-03-11	7.7600	7.7600	7.7600	7.7600	+8.078%	1	5,283	+49.485%
2026-03-10	7.1800	7.1800	7.1800	7.1800	-11.902%	1	5,282	+61.560%
2026-03-09	8.5000	8.8000	8.1500	8.1500	-5.780%	14	5,282	+42.331%
2026-03-05	8.7000	8.8000	8.6300	8.6500	-0.575%	42	5,369	+34.104%
2026-03-03	8.5000	9.0000	8.5000	8.7000	+8.750%	291	5,407	+33.333%
2026-03-02	8.0000	8.0000	8.0000	8.0000	+6.667%	3	5,322	+45.000%
2026-02-27	7.4500	7.5000	7.4500	7.5000	+4.167%	15	5,319	+54.667%
2026-02-26	7.0500	7.2000	7.0500	7.2000	0.000%	7	5,304	+61.111%
2026-02-24	7.2000	7.2000	7.2000	7.2000	-1.370%	1	5,307	+61.111%
2026-02-23	7.3000	7.3000	7.2500	7.3000	-1.351%	3	5,308	+58.904%
2026-02-20	8.4000	8.4000	7.2500	7.4000	-9.314%	19	5,305	+56.757%
2026-02-19	8.0000	8.1600	8.0000	8.1600	+7.368%	5	5,302	+42.157%
2026-02-18	7.6000	7.6000	7.6000	7.6000	-10.588%	10	5,297	+52.632%
2026-02-17	8.5000	8.5000	8.5000	8.5000	-4.494%	1	5,287	+36.471%
2026-02-12	8.2000	8.9000	8.2000	8.9000	+13.665%	469	5,288	+30.337%
2026-02-11	7.3000	7.8300	7.3000	7.8300	+4.400%	6	4,879	+48.148%
2026-02-10	7.4500	7.5100	7.4500	7.5000	+1.351%	504	4,875	+54.667%
2026-02-09	7.1800	7.4000	7.1800	7.4000	-10.843%	24	4,801	+56.757%
2026-02-05	8.3000	8.3000	8.3000	8.3000	-2.468%	18	4,791	+39.759%
2026-02-04	8.0900	8.5100	8.0900	8.5100	+5.714%	700	4,803	+36.310%
2026-02-03	7.7000	8.1000	7.7000	8.0500	+4.410%	113	4,123	+44.099%
2026-02-02	7.7100	7.7100	7.7100	7.7100	-8.541%	1	4,127	+50.454%
2026-01-30	8.4300	8.4300	8.4300	8.4300	+0.837%	5	4,128	+37.604%
2026-01-29	8.3500	8.4000	8.3000	8.3600	+5.157%	4	4,123	+38.756%
2026-01-28	7.7000	8.0000	7.6500	7.9500	+7.432%	72	4,119	+45.912%
2026-01-27	7.4000	7.4000	7.4000	7.4000	+1.370%	1	4,047	+56.757%
2026-01-23	7.3000	7.3000	7.3000	7.3000	-5.195%	3	4,046	+58.904%
2026-01-22	7.5000	7.7000	7.5000	7.7000	+7.692%	303	4,043	+50.649%
2026-01-21	6.9000	7.1500	6.9000	7.1500	-5.298%	12	3,740	+62.238%
2026-01-20	7.5500	7.7000	7.4500	7.5500	+3.425%	167	3,728	+53.642%
2026-01-16	7.2000	7.5000	7.2000	7.3000	+7.353%	3	3,558	+58.904%
2026-01-15	6.8000	6.8000	6.8000	6.8000	+0.443%	1	3,558	+70.588%
2026-01-14	7.4000	7.4000	6.6000	6.7700	+4.154%	29	3,559	+71.344%
2026-01-13	5.6000	6.5000	5.6000	6.5000	+27.451%	21	3,532	+78.462%
2026-01-12	5.0000	5.1000	5.0000	5.1000	+7.368%	5	3,513	+127.451%
2026-01-08	4.7500	4.7500	4.7500	4.7500	-8.654%	1	3,516	+144.211%
2026-01-05	5.2000	5.2000	5.2000	5.2000	-5.455%	1	3,514	+123.077%
2025-12-30	5.6000	5.6000	5.5000	5.5000	0.000%	27	3,514	+110.909%
2025-12-29	5.4000	5.5000	5.4000	5.5000	+6.796%	5	3,487	+110.909%
2025-12-26	4.8500	5.2500	4.8500	5.1500	-2.830%	259	3,482	+125.243%
2025-12-24	5.3000	5.3000	5.3000	5.3000	-7.504%	17	3,221	+118.868%
2025-12-23	5.7300	5.7300	5.7300	5.7300	-1.207%	2	3,221	+102.443%
2025-12-22	6.0000	6.0000	5.5200	5.8000	-10.632%	15	3,219	+100.000%
2025-12-19	6.1000	6.4900	6.1000	6.4900	-8.592%	238	3,204	+78.737%
2025-12-18	7.0300	7.1000	6.9700	7.1000	-5.333%	54	2,976	+63.380%
2025-12-17	6.9500	7.5000	6.9500	7.5000	+15.031%	113	2,922	+54.667%
2025-12-16	6.5200	6.5200	6.5200	6.5200	+4.487%	2	2,908	+77.914%
2025-12-15	6.2400	6.2400	6.2400	6.2400	+0.645%	4	2,906	+85.897%
2025-12-12	6.3000	6.4500	6.2000	6.2000	-0.800%	12	2,902	+87.097%
2025-12-11	5.3000	6.3000	5.3000	6.2500	+17.481%	13	2,891	+85.600%
2025-12-09	5.3200	5.3200	5.3200	5.3200	-8.276%	100	2,878	+118.045%
2025-12-04	5.7000	5.8000	5.6800	5.8000	+16.000%	6	2,778	+100.000%
2025-12-03	5.0200	5.0200	5.0000	5.0000	-5.123%	20	2,772	+132.000%
2025-12-02	5.4800	5.4800	5.2700	5.2700	-12.893%	3	2,752	+120.114%
2025-11-25	6.0500	6.0500	6.0500	6.0500	-3.968%	1	2,749	+91.736%
2025-11-24	6.3000	6.3000	6.3000	6.3000	-3.817%	3	2,750	+84.127%
2025-11-21	6.3000	6.5500	6.3000	6.5500	+0.769%	4	2,747	+77.099%
2025-11-20	6.0000	6.5000	6.0000	6.5000	+11.111%	5	2,743	+78.462%
2025-11-19	5.5000	6.0000	5.5000	5.8500	+51.948%	47	2,738	+98.291%
2025-11-07	3.6500	3.8500	3.6500	3.8500	-21.107%	21	2,781	+201.299%
2025-10-15	4.9500	4.9500	4.8800	4.8800	-1.414%	50	2,781	+137.705%
2025-10-13	5.0000	5.0000	4.9500	4.9500	-10.000%	45	2,731	+134.343%
2025-10-10	4.6000	5.5000	4.6000	5.5000	+34.146%	24	2,687	+110.909%
2025-10-06	4.1500	4.1500	4.1000	4.1000	-9.890%	3	2,688	+182.927%
2025-09-24	4.6500	4.6500	4.5500	4.5500	+2.247%	701	2,688	+154.945%
2025-09-17	4.4500	4.4500	4.4500	4.4500	-21.930%	8	1,989	+160.674%
2025-09-11	5.7000	5.7000	5.7000	5.7000	-6.557%	1	1,989	+103.509%
2025-09-02	6.1000	6.1000	6.1000	6.1000	-0.813%	4	1,990	+90.164%
2025-08-28	6.1500	6.1500	6.1500	6.1500	+13.051%	10	1,990	+88.618%
2025-08-26	5.4400	5.4400	5.4400	5.4400	-17.451%	1	2,001	+113.235%
2025-08-21	6.7000	6.7000	6.5900	6.5900	-14.416%	11	2,001	+76.024%
2025-08-13	7.7500	7.8000	7.7000	7.7000	-7.229%	129	2,008	+50.649%
2025-08-07	8.3000	8.3000	8.3000	8.3000	+1.220%	1	1,908	+39.759%
2025-07-29	8.3500	8.3500	8.2000	8.2000	+1.235%	3	1,907	+41.463%
2025-07-28	8.1000	8.1000	8.1000	8.1000	-4.368%	1	1,910	+43.210%
2025-07-24	8.4700	8.4700	8.4700	8.4700	+3.545%	1	1,909	+36.954%
2025-07-23	8.0000	8.1800	8.0000	8.1800	-22.095%	13	1,910	+41.809%
2025-07-11	10.5000	10.5000	10.5000	10.5000	+6.383%	1	1,903	+10.476%
2025-07-08	9.8700	9.8700	9.8700	9.8700	-13.040%	3	1,902	+17.528%
2025-06-25	11.3000	11.3500	11.3000	11.3500	-1.732%	323	1,905	+2.203%
2025-06-24	12.3200	12.3200	11.5500	11.5500	-8.333%	3	1,585	+0.433%
2025-06-12	12.6000	12.6000	12.6000	12.6000	-6.667%	4	1,582	-7.937%
2025-06-06	13.5000	13.5000	13.5000	13.5000	-7.787%	8	1,582	-14.074%
2025-05-30	14.6400	14.6400	14.6400	14.6400	+2.378%	2	1,582	-20.765%
2025-05-28	14.3000	14.3000	14.3000	14.3000	-4.667%	7	1,581	-18.881%
2025-05-27	15.0000	15.0000	15.0000	15.0000	+40.845%	10	1,574	-22.667%
2025-05-22	10.6500	10.6500	10.6500	10.6500	+2.899%	1	1,564	+8.920%
2025-05-16	10.3500	10.3500	10.3500	10.3500	+4.545%	20	1,565	+12.077%
2025-05-14	9.9000	9.9000	9.9000	9.9000	-18.182%	4	1,575	+17.172%
2025-05-06	12.1000	12.1000	12.1000	12.1000	-2.811%	5	1,579	-4.132%
2025-05-02	12.4500	12.4500	12.4500	12.4500	-25.180%	48	1,574	-6.827%
2025-04-17	16.7000	16.8500	15.7400	16.6400	-3.815%	8	1,606	-30.288%
2025-04-16	17.2000	18.0500	17.2000	17.3000	+2.065%	23	1,606	-32.948%
2025-04-15	16.6500	17.2400	16.4000	16.9500	+5.938%	352	1,622	-31.563%
2025-04-14	16.0000	16.0000	16.0000	16.0000	-25.926%	2	1,585	-27.500%
2025-04-10	21.6000	21.6000	21.6000	21.6000	+10.092%	15	1,585	-46.296%
2025-04-09	20.3900	21.9700	19.6200	19.6200	-5.217%	15	1,577	-40.877%
2025-04-08	20.7000	20.7000	20.7000	20.7000	+24.324%	1	1,569	-43.961%
2025-04-04	16.0700	17.0600	16.0700	16.6500	+43.534%	22	1,568	-30.330%
2025-04-02	11.6000	11.6000	11.6000	11.6000	+7.407%	2	1,565	0.000%
2025-04-01	10.8000	10.8000	10.8000	10.8000	-3.485%	42	1,565	+7.407%
2025-03-26	11.1900	11.1900	11.1900	11.1900	+11.900%	24	1,563	+3.664%
2025-03-20	10.0000	10.0000	10.0000	10.0000	-23.077%	3	1,539	+16.000%
2025-03-07	13.0500	13.0500	13.0000	13.0000	-0.763%	600	1,536	-10.769%
2025-03-06	13.1000	13.1000	13.1000	13.1000	0.000%	300	936	-11.450%
2025-03-05	13.1500	13.1500	13.1000	13.1000	-1.725%	20	936	-11.450%
2025-02-27	13.3300	13.3300	13.3300	13.3300	+16.115%	1	936	-12.978%
2025-02-19	11.4800	11.4800	11.4800	11.4800	-17.112%	1	937	+1.045%
2025-02-11	13.8500	13.8500	13.8500	13.8500	-1.142%	1	936	-16.245%
2025-02-04	14.0000	14.0100	14.0000	14.0100	-0.638%	300	937	-17.202%
2025-01-28	14.0000	14.1100	14.0000	14.1000	+0.714%	600	637	-17.730%
2025-01-24	14.0000	14.0000	14.0000	14.0000	-16.168%	2	43	-17.143%
2025-01-16	16.5000	16.7000	16.5000	16.7000	-7.735%	17	42	-30.539%
2024-11-22	18.1000	18.1000	18.1000	18.1000	+50.582%	40	28	-35.912%
2024-10-29	12.0200	12.0200	12.0200	12.0200	-1.475%	1	8	-3.494%
2024-10-28	12.2000	12.2000	12.2000	12.2000	+6.550%	1	7	-4.918%
2024-10-22	11.4500	11.4500	11.4500	11.4500	-7.661%	1	6	+1.310%
2024-10-21	12.4000	12.4000	12.4000	12.4000	-2.973%	2	5	-6.452%
2024-10-17	12.7800	12.7800	12.7800	12.7800	+8.305%	2	6	-9.233%
2024-10-15	12.0500	12.0500	11.8000	11.8000	+7.273%	2	4	-1.695%
2024-10-09	11.0000	11.0000	11.0000	11.0000	-31.250%	3	4	+5.455%
2024-09-24	16.0000	16.0000	16.0000	16.0000	-9.605%	1	1	-27.500%
2024-09-23	17.7000	17.7000	17.7000	17.7000	-16.470%	1	2	-34.463%
2024-09-13	21.1900	21.1900	21.1900	21.1900	0.000%	2	1	-45.257%

.dark-mode .f9l0XY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f9l0XY{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20261218P90PDD Dec 18 2026 90.00 Put (PDD261218P00090000)option OPRA

PDD20261218P90
PDD Dec 18 2026 90.00 Put (PDD261218P00090000)
option OPRA