Dark

PDD20261218P95
PDD Dec 18 2026 95.00 Put (PDD261218P00095000)
option OPRA

EOD

Jul 10, 2026

13.75-8.940%(-1.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	13.7500	13.7500	13.7500	13.7500	-8.940%	1	2,346	0.000%
2026-07-08	15.1000	15.1000	15.1000	15.1000	-9.905%	1	2,347	-8.940%
2026-07-02	16.7100	16.7600	16.7100	16.7600	+0.661%	10	2,357	-17.959%
2026-07-01	17.5500	17.5500	16.6500	16.6500	-16.750%	7	2,357	-17.417%
2026-06-29	20.0000	20.0000	20.0000	20.0000	-4.762%	2	2,359	-31.250%
2026-06-26	22.8000	22.8000	20.6300	21.0000	-6.584%	29	2,357	-34.524%
2026-06-25	22.0900	22.4800	22.0900	22.4800	+7.048%	2	2,332	-38.835%
2026-06-24	21.0000	21.0000	21.0000	21.0000	+9.833%	6	2,332	-34.524%
2026-06-22	19.1200	19.1200	19.1200	19.1200	+2.575%	2	2,338	-28.086%
2026-06-18	18.2000	18.6400	18.2000	18.6400	+7.933%	29	2,357	-26.234%
2026-06-17	17.2700	17.2700	17.2700	17.2700	-1.314%	1	2,357	-20.382%
2026-06-16	17.2000	17.5000	17.2000	17.5000	+4.167%	5	2,357	-21.429%
2026-06-15	17.4000	17.4000	16.8000	16.8000	-7.234%	31	2,363	-18.155%
2026-06-11	18.6000	18.9500	18.1100	18.1100	+6.844%	53	2,363	-24.075%
2026-06-10	16.9500	16.9500	16.9500	16.9500	0.000%	1	2,349	-18.879%
2026-06-09	16.9300	16.9500	16.9300	16.9500	+0.296%	2	2,350	-18.879%
2026-06-08	16.9000	16.9000	16.9000	16.9000	+17.280%	1	2,348	-18.639%
2026-06-04	14.6000	14.6000	14.3000	14.4100	+2.929%	3	2,349	-4.580%
2026-06-01	14.0000	14.0000	14.0000	14.0000	-8.197%	1	2,349	-1.786%
2026-05-29	15.6000	15.6200	15.2500	15.2500	-10.557%	5	2,348	-9.836%
2026-05-28	16.0500	17.5000	16.0500	17.0500	+13.667%	88	2,344	-19.355%
2026-05-27	14.5000	15.7900	14.5000	15.0000	+53.846%	34	2,356	-8.333%
2026-05-26	10.0000	10.0000	9.7500	9.7500	-12.399%	5	2,345	+41.026%
2026-05-22	10.8900	11.1300	10.6000	11.1300	+9.655%	90	2,342	+23.540%
2026-05-21	10.0100	10.1500	10.0100	10.1500	+5.729%	3	2,306	+35.468%
2026-05-20	9.6500	9.6500	9.4000	9.6000	-5.419%	16	2,306	+43.229%
2026-05-19	10.5000	10.5000	10.1500	10.1500	-5.140%	28	2,281	+35.468%
2026-05-18	10.8000	10.8000	10.7000	10.7000	+1.422%	40	2,281	+28.505%
2026-05-15	11.3000	11.5400	10.5500	10.5500	0.000%	625	2,281	+30.332%
2026-05-14	10.6800	11.0000	10.5500	10.5500	+9.896%	17	2,161	+30.332%
2026-05-13	9.6000	9.6000	9.6000	9.6000	-10.028%	1	2,159	+43.229%
2026-05-12	9.8500	10.6700	9.8500	10.6700	+14.118%	125	2,159	+28.866%
2026-05-11	9.3500	9.4000	9.3000	9.3500	-1.371%	8	2,159	+47.059%
2026-05-08	9.2000	9.5000	9.2000	9.4800	+9.469%	5	2,100	+45.042%
2026-05-07	8.8000	8.8000	8.6600	8.6600	+0.932%	2	2,097	+58.776%
2026-05-06	9.2500	9.2500	8.5800	8.5800	-14.200%	12	2,097	+60.256%
2026-05-05	9.6000	10.0000	9.6000	10.0000	+2.564%	8	2,097	+37.500%
2026-05-04	9.4500	9.8000	9.4500	9.7500	+8.333%	82	2,096	+41.026%
2026-05-01	9.1100	9.1100	9.0000	9.0000	-1.099%	2	2,032	+52.778%
2026-04-30	9.8000	9.8000	9.1000	9.1000	-9.901%	23	2,032	+51.099%
2026-04-28	10.0500	10.1100	10.0000	10.1000	+4.124%	59	2,029	+36.139%
2026-04-27	9.7000	9.7000	9.7000	9.7000	-2.513%	19	2,006	+41.753%
2026-04-24	9.7200	9.9500	9.7200	9.9500	-1.485%	62	1,989	+38.191%
2026-04-23	9.0000	10.1000	9.0000	10.1000	+7.447%	71	1,928	+36.139%
2026-04-21	8.4700	9.4000	8.4700	9.4000	+12.440%	69	1,805	+46.277%
2026-04-20	8.3600	8.3600	8.3600	8.3600	+7.871%	1	1,805	+64.474%
2026-04-17	8.0000	8.0000	7.7500	7.7500	-1.774%	8	1,804	+77.419%
2026-04-16	7.8900	7.8900	7.8900	7.8900	-9.310%	5	1,807	+74.271%
2026-04-15	8.7500	8.7500	8.7000	8.7000	-7.839%	21	1,805	+58.046%
2026-04-13	9.4800	9.6000	9.4400	9.4400	+3.736%	10	1,824	+45.657%
2026-04-10	8.7300	9.1000	8.7300	9.1000	-4.211%	9	1,824	+51.099%
2026-04-09	8.1500	9.6000	8.1500	9.5000	+16.564%	69	1,815	+44.737%
2026-04-08	8.1500	8.3500	7.9500	8.1500	-18.500%	30	1,753	+68.712%
2026-04-07	9.6000	10.0000	9.5500	10.0000	+3.627%	7	1,740	+37.500%
2026-04-02	9.6500	9.6500	9.6500	9.6500	+6.044%	10	1,728	+42.487%
2026-04-01	9.1000	9.1000	9.1000	9.1000	-3.704%	11	1,728	+51.099%
2026-03-31	10.2000	10.2000	9.4000	9.4500	-10.849%	12	1,719	+45.503%
2026-03-30	10.4000	10.6000	10.2000	10.6000	+8.163%	36	1,707	+29.717%
2026-03-27	10.0000	10.0000	9.7500	9.8000	+7.104%	9	1,671	+40.306%
2026-03-26	9.1500	9.1500	9.1500	9.1500	+6.395%	2	1,663	+50.273%
2026-03-25	10.5000	10.6300	8.1600	8.6000	-25.926%	28	1,665	+59.884%
2026-03-24	11.7000	11.7000	11.6000	11.6100	-1.191%	4	1,648	+18.432%
2026-03-23	12.1500	12.2500	11.7500	11.7500	-3.292%	910	1,645	+17.021%
2026-03-20	12.2200	12.2200	11.9000	12.1500	+1.250%	306	1,084	+13.169%
2026-03-19	11.4000	12.0000	11.4000	12.0000	+13.744%	6	1,136	+14.583%
2026-03-18	9.4500	10.6000	9.4500	10.5500	+17.877%	11	1,130	+30.332%
2026-03-17	9.1600	9.1600	8.9500	8.9500	-8.016%	49	1,130	+53.631%
2026-03-11	9.7300	9.7300	9.7300	9.7300	+0.829%	1	1,105	+41.316%
2026-03-09	10.7000	10.9000	9.6500	9.6500	-3.500%	8	1,104	+42.487%
2026-03-06	10.1000	10.2500	10.0000	10.0000	-8.257%	17	1,096	+37.500%
2026-03-03	10.7000	11.1000	10.7000	10.9000	+11.910%	22	1,080	+26.147%
2026-03-02	9.8300	9.8300	9.7400	9.7400	+7.624%	2	1,074	+41.170%
2026-02-24	9.0500	9.0500	9.0500	9.0500	+2.841%	1	1,076	+51.934%
2026-02-23	8.8000	8.8000	8.8000	8.8000	-1.676%	1	1,075	+56.250%
2026-02-20	10.2500	10.2500	8.9500	8.9500	-12.255%	67	1,076	+53.631%
2026-02-19	10.0000	10.2000	10.0000	10.2000	-10.917%	20	1,083	+34.804%
2026-02-13	11.4500	11.4500	11.4500	11.4500	+3.153%	5	1,058	+20.087%
2026-02-12	10.0000	11.1000	10.0000	11.1000	+16.842%	18	1,058	+23.874%
2026-02-11	9.5000	9.5000	9.5000	9.5000	-0.210%	1	1,042	+44.737%
2026-02-10	9.4000	9.5200	9.4000	9.5200	-8.462%	8	1,043	+44.433%
2026-02-05	9.9500	10.4000	9.9500	10.4000	+10.053%	9	1,035	+32.212%
2026-02-03	9.4500	9.4500	9.4500	9.4500	-6.897%	1	1,026	+45.503%
2026-02-02	10.4000	10.4000	10.1500	10.1500	-1.932%	2	1,027	+35.468%
2026-01-30	10.3500	10.3500	10.3500	10.3500	-1.429%	500	1,025	+32.850%
2026-01-29	10.5000	10.5000	10.5000	10.5000	+6.061%	3	576	+30.952%
2026-01-28	9.3000	9.9000	9.3000	9.9000	+8.791%	26	573	+38.889%
2026-01-27	9.0000	9.1000	9.0000	9.1000	+1.111%	11	547	+51.099%
2026-01-26	9.0000	9.0000	9.0000	9.0000	0.000%	1	536	+52.778%
2026-01-23	9.0800	9.0800	9.0000	9.0000	+3.093%	2	535	+52.778%
2026-01-21	8.7300	8.7300	8.7300	8.7300	-6.129%	10	535	+57.503%
2026-01-20	9.7500	10.0000	9.3000	9.3000	-1.064%	37	525	+47.849%
2026-01-16	9.2000	9.4000	9.2000	9.4000	+22.876%	2	490	+46.277%
2026-01-14	7.6500	7.6500	7.6500	7.6500	-1.923%	10	490	+79.739%
2026-01-13	7.3500	7.8000	7.0100	7.8000	+33.333%	67	490	+76.282%
2026-01-06	5.8500	5.8500	5.8500	5.8500	-3.306%	1	439	+135.043%
2026-01-05	6.0500	6.0500	6.0500	6.0500	-11.420%	1	439	+127.273%
2025-12-29	6.8300	6.8300	6.8300	6.8300	-6.821%	1	439	+101.318%
2025-12-22	7.0100	7.3300	7.0100	7.3300	-6.624%	2	437	+87.585%
2025-12-19	7.4700	7.8500	7.4700	7.8500	-12.778%	102	437	+75.159%
2025-12-18	9.0000	9.0500	9.0000	9.0000	-3.743%	4	336	+52.778%
2025-12-17	8.1000	9.3500	8.1000	9.3500	+15.432%	67	332	+47.059%
2025-12-16	8.3000	8.3000	8.1000	8.1000	+3.185%	4	274	+69.753%
2025-12-12	7.8500	7.8500	7.8500	7.8500	-0.507%	5	271	+75.159%
2025-12-11	7.8900	7.8900	7.8900	7.8900	+12.714%	1	266	+74.271%
2025-12-10	7.0000	7.0000	7.0000	7.0000	0.000%	1	265	+96.429%
2025-11-28	7.0000	7.0000	7.0000	7.0000	-16.567%	1	264	+96.429%
2025-11-21	8.3900	8.3900	8.3900	8.3900	+19.857%	10	263	+63.886%
2025-11-19	6.8500	7.0000	6.7500	7.0000	+16.667%	29	253	+96.429%
2025-11-18	6.0000	6.0000	6.0000	6.0000	+26.316%	1	227	+129.167%
2025-11-12	4.7500	4.8500	4.7500	4.7500	+6.742%	52	228	+189.474%
2025-11-05	4.5000	4.5000	4.4500	4.4500	-26.689%	21	185	+208.989%
2025-10-13	6.1000	6.1000	6.0700	6.0700	-10.735%	6	164	+126.524%
2025-10-10	6.4000	6.8000	6.4000	6.8000	+29.524%	42	161	+102.206%
2025-10-08	5.2500	5.2500	5.2500	5.2500	+2.539%	8	181	+161.905%
2025-10-06	5.1200	5.1200	5.1200	5.1200	+0.986%	2	174	+168.555%
2025-10-02	5.0800	5.0800	5.0700	5.0700	-3.429%	2	172	+171.203%
2025-10-01	5.3500	5.3500	5.2500	5.2500	-0.943%	4	172	+161.905%
2025-09-30	5.3000	5.3000	5.3000	5.3000	-6.195%	1	172	+159.434%
2025-09-29	4.8000	5.7000	4.8000	5.6500	-4.237%	34	173	+143.363%
2025-09-26	5.8000	5.9000	5.8000	5.9000	0.000%	21	145	+133.051%
2025-09-25	5.9000	5.9000	5.9000	5.9000	+4.056%	1	126	+133.051%
2025-09-24	5.6700	5.6700	5.6700	5.6700	-18.417%	1	126	+142.504%
2025-09-12	6.9500	6.9500	6.9500	6.9500	-1.418%	20	125	+97.842%
2025-09-05	6.8500	7.1000	6.8500	7.0500	+0.714%	4	105	+95.035%
2025-09-04	7.0500	7.0500	7.0000	7.0000	-38.380%	7	106	+96.429%
2025-08-01	11.3600	11.3600	11.3600	11.3600	-11.595%	2	102	+21.039%
2025-07-09	12.8500	12.8500	12.8500	12.8500	+5.588%	1	100	+7.004%
2025-07-08	12.1700	12.1700	12.1700	12.1700	-11.491%	1	101	+12.983%
2025-06-27	13.7500	13.7500	13.7500	13.7500	-9.539%	1	100	0.000%
2025-06-23	15.2000	15.2000	15.2000	15.2000	-13.143%	1	99	-9.539%
2025-06-02	17.5000	17.5000	17.5000	17.5000	+1.156%	8	99	-21.429%
2025-05-27	17.5000	17.5000	17.3000	17.3000	+49.396%	13	91	-20.520%
2025-05-14	11.5500	11.5800	11.5500	11.5800	-28.297%	14	88	+18.739%
2025-04-23	16.1500	16.1500	16.1500	16.1500	-28.413%	1	78	-14.861%
2025-04-11	22.3500	22.6500	22.3500	22.5600	-4.000%	142	78	-39.051%
2025-04-09	23.5000	23.5000	23.5000	23.5000	+23.554%	10	45	-41.489%
2025-04-04	19.0200	19.0200	19.0200	19.0200	+25.960%	8	45	-27.708%
2025-04-03	15.1000	15.1000	15.1000	15.1000	+12.018%	10	43	-8.940%
2025-04-02	13.5500	13.5500	13.4800	13.4800	-15.750%	4	33	+2.003%
2025-03-10	15.8000	16.0000	15.8000	16.0000	+5.960%	2	32	-14.063%
2025-03-07	15.1000	15.1000	15.1000	15.1000	+0.667%	2	31	-8.940%
2025-03-05	15.0000	15.0000	15.0000	15.0000	-2.975%	8	30	-8.333%
2025-02-10	15.4700	15.4700	15.4600	15.4600	-14.159%	3	29	-11.061%
2025-01-17	18.0100	18.0100	18.0100	18.0100	-8.579%	2	31	-23.654%
2025-01-15	19.7000	19.7000	19.7000	19.7000	-4.831%	10	31	-30.203%
2025-01-10	20.4700	20.7000	20.4700	20.7000	+0.976%	26	31	-33.575%
2025-01-03	20.5000	20.5000	20.5000	20.5000	0.000%	20	18	-32.927%
2025-01-02	20.5000	20.5000	20.5000	20.5000	+1.035%	1	7	-32.927%
2024-12-20	20.1900	20.2900	20.1800	20.2900	+11.239%	3	7	-32.233%
2024-12-09	18.1500	18.2400	18.1500	18.2400	-1.935%	3	4	-24.616%
2024-09-24	18.6000	18.6000	18.6000	18.6000	-11.765%	1	1	-26.075%
2024-09-19	21.0800	21.0800	21.0800	21.0800	0.000%	1	1	-34.772%

.dark-mode .qXqH0z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qXqH0z{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20261218P95PDD Dec 18 2026 95.00 Put (PDD261218P00095000)option OPRA

PDD20261218P95
PDD Dec 18 2026 95.00 Put (PDD261218P00095000)
option OPRA