Dark

PDD20270115C135
PDD Jan 15 2027 135.00 Call (PDD270115C00135000)
option OPRA

EOD

Jul 9, 2026

1.36+7.937%(+0.10)157

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.3300	1.3600	1.3300	1.3600	+7.937%	157	5,748	0.000%
2026-07-08	1.2600	1.2600	1.2600	1.2600	+9.565%	80	5,679	+7.937%
2026-07-02	1.1400	1.1900	1.1400	1.1500	+0.877%	361	5,980	+18.261%
2026-07-01	1.0000	1.1400	1.0000	1.1400	+75.385%	220	5,980	+19.298%
2026-06-29	0.6500	0.6500	0.6500	0.6500	+14.035%	2	6,100	+109.231%
2026-06-26	0.5700	0.5700	0.5700	0.5700	+1.786%	50	6,098	+138.596%
2026-06-25	0.5900	0.6100	0.5600	0.5600	-17.647%	211	6,098	+142.857%
2026-06-24	0.6600	0.6800	0.6600	0.6800	-2.857%	55	6,068	+100.000%
2026-06-23	0.7000	0.7000	0.6900	0.7000	-20.455%	65	6,063	+94.286%
2026-06-18	0.8800	0.8800	0.8800	0.8800	-12.000%	129	5,790	+54.545%
2026-06-17	1.0400	1.0600	0.9500	1.0000	-24.242%	91	5,790	+36.000%
2026-06-16	1.3200	1.3200	1.3200	1.3200	+7.317%	1	5,790	+3.030%
2026-06-11	1.1500	1.2700	1.1500	1.2300	-5.385%	21	5,791	+10.569%
2026-06-10	1.5500	1.5500	1.3000	1.3000	-7.143%	3	5,800	+4.615%
2026-06-09	1.5000	1.5000	1.4000	1.4000	-5.405%	2	5,799	-2.857%
2026-06-08	1.5300	1.5300	1.3800	1.4800	-10.303%	94	5,800	-8.108%
2026-06-05	1.8000	1.8000	1.6500	1.6500	-7.303%	33	5,796	-17.576%
2026-06-04	1.7800	1.7800	1.7800	1.7800	+2.299%	10	5,823	-23.596%
2026-06-03	1.8700	1.8700	1.6600	1.7400	-17.925%	16	5,813	-21.839%
2026-06-02	2.1800	2.1800	2.1100	2.1200	+0.952%	43	5,802	-35.849%
2026-06-01	1.8000	2.1000	1.8000	2.1000	+23.529%	397	5,822	-35.238%
2026-05-29	1.8200	1.8500	1.7000	1.7000	+6.250%	52	5,818	-20.000%
2026-05-28	1.5200	1.6000	1.4200	1.6000	-5.882%	107	5,826	-15.000%
2026-05-27	2.0000	2.0000	1.5500	1.7000	-55.844%	160	5,734	-20.000%
2026-05-26	3.7500	3.8500	3.7500	3.8500	+22.611%	14	5,652	-64.675%
2026-05-22	3.0500	3.2500	2.9200	3.1400	-6.269%	429	5,661	-56.688%
2026-05-21	3.4000	3.4000	3.3500	3.3500	-12.987%	6	5,623	-59.403%
2026-05-20	3.6200	3.8500	3.6200	3.8500	+11.594%	9	5,623	-64.675%
2026-05-19	3.4500	3.4500	3.4500	3.4500	+6.154%	39	5,612	-60.580%
2026-05-18	3.2500	3.2500	3.2500	3.2500	-9.722%	14	5,612	-58.154%
2026-05-15	3.5500	3.6500	3.5000	3.6000	-5.263%	35	5,612	-62.222%
2026-05-14	3.9000	3.9000	3.8000	3.8000	-10.588%	3	5,572	-64.211%
2026-05-13	4.2000	4.2500	4.2000	4.2500	+13.333%	11	5,560	-68.000%
2026-05-12	3.9500	3.9500	3.7500	3.7500	-7.862%	26	5,560	-63.733%
2026-05-11	4.0700	4.0700	4.0700	4.0700	-5.349%	2	5,560	-66.585%
2026-05-08	4.6500	4.7000	4.2000	4.3000	-15.020%	19	5,578	-68.372%
2026-05-07	5.1000	5.3100	4.8900	5.0600	+12.195%	4,142	5,574	-73.123%
2026-05-06	4.3500	4.5100	4.3400	4.5100	+15.641%	29	2,072	-69.845%
2026-05-05	4.0500	4.0500	3.9000	3.9000	-9.302%	5	2,061	-65.128%
2026-05-01	4.1800	4.3000	4.1500	4.3000	+3.614%	43	2,049	-68.372%
2026-04-30	4.0500	4.1500	4.0000	4.1500	+6.410%	20	2,049	-67.229%
2026-04-29	3.8800	3.9000	3.8800	3.9000	-0.256%	2	2,034	-65.128%
2026-04-28	3.8000	3.9100	3.8000	3.9100	-5.097%	30	2,033	-65.217%
2026-04-27	4.1000	4.3300	4.0500	4.1200	+3.000%	75	2,063	-66.990%
2026-04-24	3.8500	4.0500	3.8500	4.0000	-3.846%	30	2,018	-66.000%
2026-04-23	4.1600	4.1600	4.1600	4.1600	-6.517%	25	2,000	-67.308%
2026-04-22	4.5300	4.5300	4.4500	4.4500	-2.198%	2	2,000	-69.438%
2026-04-21	4.5000	4.5500	4.5000	4.5500	-24.167%	15	1,998	-70.110%
2026-04-17	6.7000	6.7000	5.7200	6.0000	-0.826%	12	1,983	-77.333%
2026-04-16	6.0000	6.8000	6.0000	6.0500	+18.627%	14	1,977	-77.521%
2026-04-15	5.1500	5.1500	5.1000	5.1000	+14.607%	13	1,983	-73.333%
2026-04-09	4.4500	4.4500	4.4500	4.4500	-21.239%	10	1,990	-69.438%
2026-04-08	5.8500	5.8500	5.6100	5.6500	+18.947%	15	1,980	-75.929%
2026-04-07	4.8000	4.8000	4.7000	4.7500	-19.218%	6	1,992	-71.368%
2026-04-01	5.8900	5.8900	5.8800	5.8800	+8.889%	10	1,987	-76.871%
2026-03-31	5.5000	5.5000	5.3500	5.4000	+5.882%	18	1,997	-74.815%
2026-03-27	5.9000	5.9000	5.1000	5.1000	-22.727%	5	1,980	-73.333%
2026-03-25	5.8300	7.8500	5.8300	6.6000	+20.000%	10	1,982	-79.394%
2026-03-24	5.5000	5.5000	5.5000	5.5000	-6.780%	1	1,982	-75.273%
2026-03-20	5.9000	5.9000	5.9000	5.9000	-6.349%	4	1,982	-76.949%
2026-03-19	6.1600	6.3000	6.1600	6.3000	-5.263%	3	1,978	-78.413%
2026-03-18	6.4500	6.6500	6.3000	6.6500	-14.194%	12	1,979	-79.549%
2026-03-17	7.6500	7.7500	7.5900	7.7500	+5.442%	10	1,969	-82.452%
2026-03-16	7.3500	7.3500	7.3500	7.3500	-10.366%	2	1,970	-81.497%
2026-03-10	7.5000	8.2000	7.2000	8.2000	+21.481%	16	1,970	-83.415%
2026-03-09	6.1500	6.7500	6.1500	6.7500	-1.747%	4	1,981	-79.852%
2026-03-06	6.7500	6.8700	6.7500	6.8700	+8.189%	4	1,985	-80.204%
2026-03-05	6.3500	6.3500	6.3500	6.3500	0.000%	2	1,983	-78.583%
2026-03-04	6.7300	6.7300	6.1500	6.3500	+2.419%	11	1,981	-78.583%
2026-03-03	6.2000	6.2000	6.2000	6.2000	-16.779%	2	1,975	-78.065%
2026-02-27	7.2500	7.4500	7.2500	7.4500	-12.353%	33	1,977	-81.745%
2026-02-25	8.9000	9.0400	8.4000	8.5000	+0.592%	13	1,954	-84.000%
2026-02-24	8.4500	8.4500	8.4000	8.4500	+4.969%	7	1,954	-83.905%
2026-02-20	7.6500	8.0500	7.6500	8.0500	+17.006%	13	1,961	-83.106%
2026-02-19	7.0000	7.0000	6.8500	6.8800	-7.027%	8	1,970	-80.233%
2026-02-18	7.4000	7.4000	7.4000	7.4000	+8.824%	101	1,962	-81.622%
2026-02-17	6.8000	6.8000	6.8000	6.8000	+4.615%	1	1,861	-80.000%
2026-02-13	6.6500	6.6500	6.5000	6.5000	-3.704%	9	1,861	-79.077%
2026-02-12	7.3500	7.3500	6.5000	6.7500	-13.462%	220	1,861	-79.852%
2026-02-11	7.8000	7.8000	7.8000	7.8000	-2.500%	2	1,642	-82.564%
2026-02-10	7.9500	8.0000	7.9500	8.0000	-4.762%	2	1,640	-83.000%
2026-02-09	8.7000	8.7000	8.4000	8.4000	+6.464%	3	1,638	-83.810%
2026-02-06	7.1000	7.8900	7.1000	7.8900	+8.828%	5	1,639	-82.763%
2026-02-05	7.2500	7.2500	7.2000	7.2500	+0.694%	438	1,639	-81.241%
2026-02-04	7.3700	7.3800	7.2000	7.2000	-9.320%	36	1,203	-81.111%
2026-02-03	7.5800	8.0500	7.5800	7.9400	+6.577%	17	1,193	-82.872%
2026-02-02	7.1000	7.5900	7.1000	7.4500	+4.930%	10	1,210	-81.745%
2026-01-30	7.4500	7.4500	7.0500	7.1000	-7.190%	16	1,206	-80.845%
2026-01-29	7.6500	7.6500	7.6500	7.6500	-1.923%	1	1,196	-82.222%
2026-01-28	8.3000	8.3000	7.8000	7.8000	-12.360%	18	1,197	-82.564%
2026-01-27	8.9500	8.9500	8.9000	8.9000	-1.111%	6	1,187	-84.719%
2026-01-23	9.0000	9.0000	9.0000	9.0000	+3.448%	1	1,181	-84.889%
2026-01-22	8.8000	8.8000	8.7000	8.7000	-2.793%	5	1,182	-84.368%
2026-01-21	8.9500	8.9500	8.9500	8.9500	+9.816%	25	1,178	-84.804%
2026-01-20	7.6800	8.1500	7.6100	8.1500	-7.805%	363	1,178	-83.313%
2026-01-16	8.6500	8.8500	8.5000	8.8400	-6.455%	16	902	-84.615%
2026-01-15	8.9500	9.5200	8.9400	9.4500	+1.613%	14	902	-85.608%
2026-01-14	9.0000	9.5500	9.0000	9.3000	-11.597%	441	899	-85.376%
2026-01-13	11.0000	11.5800	10.5200	10.5200	-24.857%	19	780	-87.072%
2026-01-12	14.5000	14.5000	14.0000	14.0000	-5.977%	14	773	-90.286%
2026-01-08	14.8900	14.8900	14.8900	14.8900	-1.391%	1	774	-90.866%
2026-01-07	15.2500	15.3300	15.1000	15.1000	+17.236%	175	774	-90.993%
2026-01-02	12.4000	12.8800	12.4000	12.8800	+17.091%	6	702	-89.441%
2025-12-31	11.0000	11.0000	11.0000	11.0000	-7.795%	3	697	-87.636%
2025-12-26	11.9300	11.9300	11.9300	11.9300	+7.574%	1	697	-88.600%
2025-12-22	11.0900	11.0900	11.0900	11.0900	-2.291%	1	696	-87.737%
2025-12-19	11.3500	11.3500	11.3500	11.3500	+33.529%	1	696	-88.018%
2025-12-18	8.5000	8.5000	8.5000	8.5000	+3.030%	1	695	-84.000%
2025-12-17	8.2500	8.2500	8.2500	8.2500	-20.673%	45	696	-83.515%
2025-12-15	10.7600	10.8800	10.4000	10.4000	-7.473%	22	665	-86.923%
2025-12-12	11.2400	11.2400	11.2400	11.2400	+1.261%	5	656	-87.900%
2025-12-11	11.1000	11.1000	11.1000	11.1000	-11.129%	5	653	-87.748%
2025-12-10	12.0700	12.4900	12.0700	12.4900	-5.736%	3	648	-89.111%
2025-12-09	13.2500	13.2500	13.2500	13.2500	-8.935%	25	645	-89.736%
2025-12-03	14.5500	14.5500	14.5500	14.5500	+19.753%	1	645	-90.653%
2025-11-25	12.1500	12.1500	12.1500	12.1500	-7.955%	1	645	-88.807%
2025-11-24	13.2000	13.2000	13.2000	13.2000	+1.538%	1	645	-89.697%
2025-11-21	13.0000	13.0000	12.0000	13.0000	-5.523%	19	646	-89.538%
2025-11-20	14.7800	14.7800	13.7600	13.7600	-4.972%	6	629	-90.116%
2025-11-19	14.6500	14.6500	14.4800	14.4800	-13.033%	25	629	-90.608%
2025-11-18	17.6800	17.6800	16.6500	16.6500	-25.670%	8	643	-91.832%
2025-11-14	22.7500	22.7500	22.4000	22.4000	-15.152%	31	641	-93.929%
2025-11-12	26.6000	26.6500	26.4000	26.4000	-7.531%	94	670	-94.848%
2025-11-11	27.8500	28.5500	27.8500	28.5500	+5.741%	2	607	-95.236%
2025-11-10	26.8500	27.0000	26.8500	27.0000	+6.931%	19	607	-94.963%
2025-11-07	25.4400	25.4400	25.2000	25.2500	-6.654%	22	588	-94.614%
2025-11-06	27.7800	27.7800	26.9500	27.0500	+1.501%	26	573	-94.972%
2025-11-03	26.6500	26.6500	26.6500	26.6500	-1.260%	1	580	-94.897%
2025-10-30	27.0000	27.0000	26.9900	26.9900	-4.189%	2	580	-94.961%
2025-10-29	28.1700	28.1700	28.1700	28.1700	+0.715%	1	578	-95.172%
2025-10-28	27.9700	27.9700	27.9700	27.9700	-0.816%	1	577	-95.138%
2025-10-27	27.5000	28.2000	27.4100	28.2000	+9.302%	15	584	-95.177%
2025-10-24	25.8000	25.8000	25.8000	25.8000	+9.554%	1	584	-94.729%
2025-10-21	23.5500	23.5500	23.5500	23.5500	+1.728%	4	583	-94.225%
2025-10-20	23.1000	23.1500	23.1000	23.1500	+15.174%	21	579	-94.125%
2025-10-10	20.4000	20.4000	20.1000	20.1000	-14.029%	3	579	-93.234%
2025-10-09	23.3800	23.3800	23.3800	23.3800	-8.134%	1	578	-94.183%
2025-10-07	25.4500	25.4500	25.4500	25.4500	-3.416%	1	576	-94.656%
2025-10-06	25.5000	26.7000	25.5000	26.3500	+0.190%	12	576	-94.839%
2025-10-03	26.3000	26.3000	26.3000	26.3000	-4.364%	10	564	-94.829%
2025-10-02	27.5000	27.5000	27.5000	27.5000	+4.563%	2	574	-95.055%
2025-10-01	26.3000	26.3000	26.3000	26.3000	+1.544%	1	576	-94.829%
2025-09-30	25.9000	25.9000	25.9000	25.9000	+6.148%	1	575	-94.749%
2025-09-29	25.6000	25.6000	24.4000	24.4000	+2.092%	8	576	-94.426%
2025-09-26	24.7000	24.7000	23.8000	23.9000	-3.239%	99	579	-94.310%
2025-09-25	24.7000	24.7000	24.7000	24.7000	-2.564%	1	605	-94.494%
2025-09-24	26.0000	26.0000	25.3500	25.3500	+12.069%	2	606	-94.635%
2025-09-23	22.6200	22.6200	22.6200	22.6200	-2.289%	1	604	-93.988%
2025-09-22	24.0000	24.0000	23.1500	23.1500	-5.510%	8	603	-94.125%
2025-09-19	24.6000	24.6000	24.5000	24.5000	-7.547%	4	611	-94.449%
2025-09-18	26.5000	26.5000	26.5000	26.5000	+0.760%	2	615	-94.868%
2025-09-17	26.3000	26.3000	26.3000	26.3000	+11.915%	10	613	-94.829%
2025-09-16	23.6500	23.6500	23.5000	23.5000	+3.524%	3	603	-94.213%
2025-09-15	22.7500	22.7500	22.7000	22.7000	+7.583%	5	600	-94.009%
2025-09-12	21.0700	21.1000	21.0700	21.1000	-6.637%	11	597	-93.555%
2025-09-09	22.6000	22.6000	22.6000	22.6000	+4.970%	3	606	-93.982%
2025-09-05	21.5300	21.5300	21.5300	21.5300	+8.792%	5	603	-93.683%
2025-09-03	19.7900	19.7900	19.7900	19.7900	+3.073%	1	598	-93.128%
2025-08-29	19.2000	19.2000	19.2000	19.2000	+1.857%	2	595	-92.917%
2025-08-27	18.8500	18.8500	18.8500	18.8500	-7.598%	3	595	-92.785%
2025-08-26	20.6000	20.6000	20.4000	20.4000	-14.823%	6	598	-93.333%
2025-08-22	23.9500	23.9500	23.9500	23.9500	+10.624%	20	598	-94.322%
2025-08-21	22.0000	22.0000	21.6500	21.6500	+27.729%	10	583	-93.718%
2025-08-14	16.9500	16.9500	16.9500	16.9500	-19.858%	3	576	-91.976%
2025-07-23	21.1500	21.1500	21.1500	21.1500	+11.316%	1	578	-93.570%
2025-07-22	19.0000	19.0000	19.0000	19.0000	+26.246%	3	578	-92.842%
2025-07-17	14.8000	15.0500	14.8000	15.0500	+7.500%	30	578	-90.963%
2025-07-16	13.6400	14.1000	13.1600	14.0000	-0.709%	278	608	-90.286%
2025-07-07	14.1000	14.1000	14.1000	14.1000	+3.676%	1	401	-90.355%
2025-07-02	13.3700	13.6000	13.3700	13.6000	-8.418%	33	401	-90.000%
2025-06-27	14.8000	14.8500	14.8000	14.8500	-6.013%	17	410	-90.842%
2025-06-25	15.8000	15.8000	15.8000	15.8000	+17.037%	350	423	-91.392%
2025-06-03	12.7000	13.5000	12.7000	13.5000	+2.273%	3	73	-89.926%
2025-05-28	13.9000	13.9000	13.2000	13.2000	-1.124%	3	72	-89.697%
2025-05-27	13.4500	13.4500	13.0000	13.3500	-33.250%	3	73	-89.813%
2025-05-09	20.2000	20.2000	20.0000	20.0000	+21.212%	100	75	-93.200%
2025-04-24	16.5000	16.5000	16.5000	16.5000	+16.034%	1	55	-91.758%
2025-04-22	14.2200	14.2200	14.2200	14.2200	+17.037%	3	54	-90.436%
2025-04-15	13.0000	13.0000	12.1000	12.1500	-11.957%	14	57	-88.807%
2025-04-14	13.5000	13.8000	13.5000	13.8000	+6.154%	31	56	-90.145%
2025-04-11	13.0000	13.0000	13.0000	13.0000	+18.182%	2	39	-89.538%
2025-04-10	14.0000	14.0000	11.0000	11.0000	-21.429%	29	39	-87.636%
2025-04-09	15.4000	15.4000	13.7000	14.0000	-10.256%	12	50	-90.286%
2025-04-08	18.0800	18.0800	15.6000	15.6000	-15.676%	13	47	-91.282%
2025-04-07	20.4000	20.4000	18.5000	18.5000	-8.867%	3	36	-92.649%
2025-04-04	20.0000	20.3000	20.0000	20.3000	-26.182%	6	34	-93.300%
2025-04-02	27.5000	27.5000	27.5000	27.5000	-23.611%	20	14	-95.055%
2025-03-20	36.0000	36.0000	36.0000	36.0000	+10.940%	1	14	-96.222%
2025-03-19	32.4500	32.4500	32.4500	32.4500	-5.669%	1	14	-95.809%
2025-03-18	34.4000	34.4000	34.4000	34.4000	+12.235%	1	14	-96.047%
2025-03-05	30.6500	30.6500	30.6500	30.6500	+11.455%	1	15	-95.563%
2025-02-28	27.5000	27.5000	27.5000	27.5000	-19.118%	4	14	-95.055%
2025-02-20	34.0000	34.0000	34.0000	34.0000	-9.934%	1	12	-96.000%
2025-02-18	35.0000	37.7500	35.0000	37.7500	+34.485%	4	11	-96.397%
2025-02-04	28.0700	28.0700	28.0700	28.0700	+46.503%	1	7	-95.155%
2025-01-07	19.1600	19.1600	19.1600	19.1600	-2.987%	1	8	-92.902%
2024-12-26	19.7500	19.7500	19.7500	19.7500	-16.136%	1	9	-93.114%
2024-12-12	23.5500	23.5500	23.5500	23.5500	+4.620%	1	10	-94.225%
2024-12-11	22.7500	22.7500	22.5100	22.5100	+9.378%	2	9	-93.958%
2024-12-06	20.5800	20.5800	20.5800	20.5800	+4.150%	2	8	-93.392%
2024-12-03	19.7600	19.7600	19.7600	19.7600	-2.708%	1	8	-93.117%
2024-11-27	20.3100	20.3100	20.3100	20.3100	-1.551%	1	9	-93.304%
2024-11-25	20.6300	20.6300	20.6300	20.6300	-32.471%	2	9	-93.408%
2024-11-19	30.5500	30.5500	30.5500	30.5500	+4.444%	1	7	-95.548%
2024-11-13	29.2500	29.2500	29.2500	29.2500	-0.847%	1	6	-95.350%
2024-11-11	29.5000	29.5000	29.5000	29.5000	-10.198%	1	7	-95.390%
2024-10-23	32.8500	32.8500	32.8500	32.8500	-18.789%	2	8	-95.860%
2024-10-22	40.5700	40.5700	40.4500	40.4500	+17.382%	4	8	-96.638%
2024-10-21	34.4600	34.4600	34.4600	34.4600	+2.712%	1	7	-96.053%
2024-10-17	33.5500	33.5500	33.5500	33.5500	-42.942%	1	6	-95.946%
2024-10-07	58.8000	58.8000	58.8000	58.8000	+0.341%	2	6	-97.687%
2024-10-04	58.6000	58.6000	58.6000	58.6000	+3.296%	2	4	-97.679%
2024-10-02	56.7300	56.7300	56.7300	56.7300	+46.023%	3	4	-97.603%
2024-09-26	38.8500	38.8500	38.8500	38.8500	0.000%	1	1	-96.499%

.dark-mode .qrvKm8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qrvKm8{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20270115C135PDD Jan 15 2027 135.00 Call (PDD270115C00135000)option OPRA

PDD20270115C135
PDD Jan 15 2027 135.00 Call (PDD270115C00135000)
option OPRA