Dark

PDD20270115C160
PDD Jan 15 2027 160.00 Call (PDD270115C00160000)
option OPRA

EOD

Jul 7, 2026

0.5300-1.852%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.5300	0.5300	0.5300	0.5300	-1.852%	2	1,030	0.000%
2026-07-06	0.5700	0.5700	0.4400	0.5400	+8.000%	5	1,032	-1.852%
2026-07-02	0.5000	0.5000	0.5000	0.5000	+66.667%	1	1,031	+6.000%
2026-06-25	0.3000	0.3000	0.3000	0.3000	0.000%	1	1,031	+76.667%
2026-06-24	0.3000	0.3000	0.3000	0.3000	-9.091%	10	1,030	+76.667%
2026-06-23	0.3300	0.3300	0.3300	0.3300	-17.500%	2	1,040	+60.606%
2026-06-22	0.4000	0.4000	0.4000	0.4000	-11.111%	40	1,040	+32.500%
2026-06-18	0.4300	0.4500	0.4300	0.4500	-36.620%	27	1,023	+17.778%
2026-06-15	0.7100	0.7100	0.7100	0.7100	+16.393%	10	1,023	-25.352%
2026-06-11	0.6000	0.6100	0.6000	0.6100	-4.688%	2	1,023	-13.115%
2026-06-10	0.6400	0.6400	0.6400	0.6400	-5.882%	20	1,022	-17.188%
2026-06-08	0.9100	0.9100	0.6800	0.6800	-25.275%	36	1,022	-22.059%
2026-06-04	0.9000	0.9100	0.8700	0.9100	+7.059%	3	1,006	-41.758%
2026-06-03	1.0000	1.0000	0.8500	0.8500	-10.526%	14	1,006	-37.647%
2026-06-01	0.9000	0.9900	0.9000	0.9500	+25.000%	95	992	-44.211%
2026-05-28	0.8600	0.8600	0.7600	0.7600	-9.524%	108	942	-30.263%
2026-05-27	0.8000	0.8400	0.7900	0.8400	-48.148%	64	847	-36.905%
2026-05-18	1.6200	1.6200	1.6200	1.6200	-19.000%	2	874	-67.284%
2026-05-14	2.0000	2.0000	2.0000	2.0000	-9.091%	5	876	-73.500%
2026-05-13	2.2000	2.2000	2.2000	2.2000	+18.919%	5	876	-75.909%
2026-05-12	1.8500	1.8500	1.8500	1.8500	-9.756%	17	876	-71.351%
2026-05-11	2.0000	2.0500	2.0000	2.0500	+5.128%	23	876	-74.146%
2026-05-08	1.9900	1.9900	1.9300	1.9500	-15.217%	54	875	-72.821%
2026-05-06	2.3000	2.3000	2.3000	2.3000	+30.682%	1	821	-76.957%
2026-05-04	1.7600	1.7600	1.7600	1.7600	+3.529%	4	821	-69.886%
2026-04-28	1.7000	1.7000	1.7000	1.7000	+1.190%	5	825	-68.824%
2026-04-24	1.7300	1.8500	1.6800	1.6800	-18.049%	5	820	-68.452%
2026-04-21	2.1100	2.1100	2.0500	2.0500	-2.844%	3	820	-74.146%
2026-04-14	2.0000	2.1100	2.0000	2.1100	+20.571%	10	820	-74.882%
2026-04-13	1.7500	1.7500	1.7500	1.7500	-12.500%	5	820	-69.714%
2026-04-10	2.1500	2.1500	2.0000	2.0000	-19.679%	4	825	-73.500%
2026-04-08	2.4900	2.4900	2.4900	2.4900	-3.488%	100	825	-78.715%
2026-04-06	2.6000	2.7000	2.4900	2.5800	+12.174%	4	825	-79.457%
2026-04-02	2.5000	2.5000	2.3000	2.3000	-19.298%	2	823	-76.957%
2026-03-31	2.8500	2.8500	2.8500	2.8500	-1.384%	2	823	-81.404%
2026-03-26	3.0000	3.3000	2.8200	2.8900	-3.667%	42	821	-81.661%
2026-03-20	3.0500	3.1100	3.0000	3.0000	-13.043%	33	782	-82.333%
2026-03-13	3.4500	3.4500	3.4500	3.4500	-2.817%	4	811	-84.638%
2026-03-06	3.3000	3.5500	3.3000	3.5500	+8.563%	15	811	-85.070%
2026-03-03	3.2700	3.2700	3.2700	3.2700	-12.800%	1	802	-83.792%
2026-03-02	3.7500	3.7500	3.7500	3.7500	-6.250%	5	803	-85.867%
2026-02-26	4.0000	4.0900	4.0000	4.0000	-12.088%	7	804	-86.750%
2026-02-09	4.5500	4.5500	4.5500	4.5500	+12.346%	1	800	-88.352%
2026-02-06	3.8000	4.0500	3.5000	4.0500	+12.500%	7	799	-86.914%
2026-02-05	3.7000	3.7000	3.6000	3.6000	-6.977%	19	795	-85.278%
2026-02-04	3.8700	3.8700	3.8700	3.8700	+2.653%	1	788	-86.305%
2026-01-29	3.9500	3.9500	3.7700	3.7700	-22.268%	16	788	-85.942%
2026-01-23	5.2500	5.2500	4.8500	4.8500	+10.227%	5	803	-89.072%
2026-01-21	4.5000	4.5000	4.4000	4.4000	+7.317%	9	803	-87.955%
2026-01-20	4.1000	4.1000	4.1000	4.1000	-3.302%	1	803	-87.073%
2026-01-16	4.6000	4.6000	4.2400	4.2400	-12.936%	89	748	-87.500%
2026-01-15	4.6500	4.8700	4.6500	4.8700	+3.397%	6	748	-89.117%
2026-01-14	4.7500	4.7800	4.7100	4.7100	-17.368%	200	749	-88.747%
2026-01-13	5.9900	5.9900	5.6700	5.7000	-22.973%	262	949	-90.702%
2026-01-12	7.4000	7.4000	7.4000	7.4000	-7.500%	4	900	-92.838%
2026-01-09	8.0000	8.0000	8.0000	8.0000	-5.325%	1	900	-93.375%
2026-01-08	8.4500	8.4500	8.4500	8.4500	-11.979%	100	899	-93.728%
2026-01-06	8.8500	9.8000	8.8000	9.6000	+42.222%	28	828	-94.479%
2026-01-02	7.2800	7.2800	6.7500	6.7500	+10.475%	17	819	-92.148%
2025-12-24	6.1100	6.1100	6.1100	6.1100	+10.090%	5	799	-91.326%
2025-12-23	5.5500	5.5500	5.5500	5.5500	-6.723%	30	799	-90.450%
2025-12-19	6.1400	6.1400	5.8500	5.9500	-6.299%	79	799	-91.092%
2025-12-11	6.4000	6.4000	6.3500	6.3500	-17.318%	10	721	-91.654%
2025-12-04	7.6800	7.6800	7.6800	7.6800	-6.909%	4	716	-93.099%
2025-12-03	8.5500	8.5500	8.2500	8.2500	-2.367%	8	720	-93.576%
2025-12-01	8.4500	8.4500	8.4500	8.4500	+6.423%	1	720	-93.728%
2025-11-26	8.4500	8.7500	7.9000	7.9400	+9.972%	537	613	-93.325%
2025-11-25	7.2200	7.2200	7.2200	7.2200	-9.750%	16	613	-92.659%
2025-11-21	8.0000	8.0000	7.9800	8.0000	-7.834%	3	597	-93.375%
2025-11-20	8.6500	8.8000	8.5500	8.6800	-4.088%	6	596	-93.894%
2025-11-19	9.1000	9.1000	9.0500	9.0500	-10.837%	2	597	-94.144%
2025-11-18	10.1500	10.4000	10.1000	10.1500	-30.000%	136	595	-94.778%
2025-11-14	14.5000	14.5000	14.5000	14.5000	-19.310%	5	564	-96.345%
2025-11-10	17.9700	17.9700	17.9700	17.9700	+9.573%	1	559	-97.051%
2025-11-05	16.3700	17.0000	16.3700	16.4000	-4.651%	51	559	-96.768%
2025-10-31	17.2000	17.2000	17.2000	17.2000	-1.433%	1	565	-96.919%
2025-10-30	17.7000	17.7000	17.4500	17.4500	-4.645%	2	564	-96.963%
2025-10-29	18.3000	18.3000	18.3000	18.3000	+1.667%	1	563	-97.104%
2025-10-28	18.0000	18.0000	18.0000	18.0000	+20.000%	2	563	-97.056%
2025-10-22	16.6500	16.6500	15.0000	15.0000	+0.334%	2	563	-96.467%
2025-10-20	14.9500	14.9500	14.9500	14.9500	+1.701%	1	563	-96.455%
2025-10-17	14.7000	14.7000	14.7000	14.7000	+1.379%	1	562	-96.395%
2025-10-16	14.5000	14.5000	14.5000	14.5000	-3.974%	1	561	-96.345%
2025-10-14	15.1000	15.1000	15.1000	15.1000	+4.138%	1	560	-96.490%
2025-10-13	14.8900	14.8900	14.5000	14.5000	+5.072%	3	559	-96.345%
2025-10-10	13.8000	13.8000	13.8000	13.8000	-13.208%	1	557	-96.159%
2025-10-09	16.9000	16.9000	15.9000	15.9000	-8.092%	5	558	-96.667%
2025-10-08	17.3000	17.3000	17.3000	17.3000	+0.290%	4	556	-96.936%
2025-10-03	17.2500	17.2500	17.2500	17.2500	-5.479%	25	556	-96.928%
2025-10-02	18.2500	18.2500	18.2500	18.2500	+7.227%	1	556	-97.096%
2025-10-01	17.2500	17.2500	17.0100	17.0200	-0.176%	3	556	-96.886%
2025-09-30	17.1000	17.1000	17.0500	17.0500	+3.333%	2	558	-96.891%
2025-09-29	16.5000	16.5000	16.5000	16.5000	+5.431%	1	560	-96.788%
2025-09-26	16.2000	16.2000	15.6500	15.6500	+7.192%	4	560	-96.613%
2025-09-23	14.6000	14.6000	14.6000	14.6000	-2.990%	3	558	-96.370%
2025-09-22	15.0500	15.0500	15.0500	15.0500	-5.346%	1	561	-96.478%
2025-09-19	16.0000	16.0000	15.9000	15.9000	-8.621%	2	561	-96.667%
2025-09-18	17.4000	17.4000	17.4000	17.4000	+1.993%	1	563	-96.954%
2025-09-17	17.1500	17.7600	17.0600	17.0600	+10.421%	19	562	-96.893%
2025-09-16	15.4500	15.4500	15.4500	15.4500	+17.134%	2	569	-96.570%
2025-09-15	13.2000	13.4100	13.1900	13.1900	0.000%	50	569	-95.982%
2025-09-10	13.2000	13.2000	13.1900	13.1900	-3.015%	10	569	-95.982%
2025-09-05	13.6000	13.6000	13.6000	13.6000	+12.863%	1	569	-96.103%
2025-08-27	12.0500	12.0500	12.0500	12.0500	-7.308%	19	569	-95.602%
2025-08-26	12.8700	13.0500	12.7400	13.0000	-18.546%	304	550	-95.923%
2025-08-25	15.8000	15.9600	15.8000	15.9600	+1.013%	6	400	-96.679%
2025-08-22	15.9000	15.9000	15.8000	15.8000	+17.472%	6	397	-96.646%
2025-08-21	13.2000	13.4500	12.9500	13.4500	+7.686%	4	395	-96.059%
2025-08-18	12.4900	12.4900	12.4900	12.4900	+0.807%	1	393	-95.757%
2025-08-15	12.3900	12.3900	12.3900	12.3900	+13.462%	1	393	-95.722%
2025-08-14	10.9200	10.9200	10.9200	10.9200	-6.667%	2	394	-95.147%
2025-08-13	11.7000	11.7000	11.7000	11.7000	+19.388%	20	395	-95.470%
2025-08-01	9.8000	9.8000	9.8000	9.8000	-17.647%	1	415	-94.592%
2025-07-30	11.8900	11.9200	11.8600	11.9000	-22.476%	125	414	-95.546%
2025-07-23	15.3500	15.3500	15.3500	15.3500	+45.498%	4	289	-96.547%
2025-07-18	11.3000	11.3000	10.5500	10.5500	+24.118%	4	289	-94.976%
2025-07-14	8.5000	8.5000	8.5000	8.5000	-4.494%	3	287	-93.765%
2025-07-11	8.8000	8.9000	8.8000	8.9000	+2.890%	3	284	-94.045%
2025-07-07	8.6500	8.6500	8.6500	8.6500	-8.466%	2	285	-93.873%
2025-06-30	9.4000	9.4500	9.4000	9.4500	-3.866%	101	289	-94.392%
2025-06-24	9.9000	9.9000	9.8300	9.8300	+12.215%	68	290	-94.608%
2025-06-23	9.1000	9.1000	8.7000	8.7600	-12.400%	41	318	-93.950%
2025-06-11	10.0000	10.0000	10.0000	10.0000	+3.306%	1	349	-94.700%
2025-06-09	9.6500	9.6800	9.6500	9.6800	+6.374%	50	349	-94.525%
2025-06-05	9.1000	9.1000	9.1000	9.1000	+0.552%	1	399	-94.176%
2025-06-04	9.0500	9.0500	9.0500	9.0500	+11.453%	10	398	-94.144%
2025-06-02	8.0500	8.1200	8.0500	8.1200	+1.500%	4	408	-93.473%
2025-05-30	8.1000	8.1000	8.0000	8.0000	-5.882%	24	410	-93.375%
2025-05-28	9.1200	9.1200	8.5000	8.5000	-9.574%	6	420	-93.765%
2025-05-27	8.6000	10.1500	8.6000	9.4000	-42.718%	113	418	-94.362%
2025-05-22	16.4100	16.4100	16.4100	16.4100	+1.925%	1	388	-96.770%
2025-05-20	16.1000	16.1000	16.1000	16.1000	+0.688%	1	388	-96.708%
2025-05-19	15.6500	15.9900	15.6500	15.9900	-1.902%	5	389	-96.685%
2025-05-16	16.3000	16.3000	16.3000	16.3000	+2.839%	20	384	-96.748%
2025-05-15	15.8500	15.8500	15.8500	15.8500	-9.429%	1	394	-96.656%
2025-05-12	17.5000	17.5000	17.5000	17.5000	+25.000%	25	395	-96.971%
2025-05-08	14.0000	14.0000	14.0000	14.0000	+1.449%	1	420	-96.214%
2025-05-07	14.0000	14.0000	13.8000	13.8000	-4.828%	26	421	-96.159%
2025-05-06	14.5000	14.5000	14.5000	14.5000	+3.571%	22	395	-96.345%
2025-05-05	14.0000	14.0000	14.0000	14.0000	+16.667%	8	417	-96.214%
2025-05-01	12.0000	12.2400	12.0000	12.0000	-0.826%	15	425	-95.583%
2025-04-30	11.9000	12.1000	11.9000	12.1000	+4.310%	15	435	-95.620%
2025-04-29	11.2400	11.6000	11.2400	11.6000	+8.920%	3	420	-95.431%
2025-04-25	10.6500	10.6500	10.6500	10.6500	-6.167%	38	420	-95.023%
2025-04-24	11.4000	11.4000	11.3500	11.3500	+5.581%	32	439	-95.330%
2025-04-23	10.4700	11.4000	10.4700	10.7500	+9.694%	146	407	-95.070%
2025-04-22	9.1000	9.8000	9.1000	9.8000	+22.500%	6	279	-94.592%
2025-04-21	8.0000	8.0000	8.0000	8.0000	+13.475%	1	278	-93.375%
2025-04-16	7.0800	7.0800	7.0500	7.0500	-11.875%	8	278	-92.482%
2025-04-15	8.8500	8.8500	7.5400	8.0000	-17.526%	31	271	-93.375%
2025-04-14	9.7000	9.7000	9.5600	9.7000	+27.632%	20	300	-94.536%
2025-04-11	8.3900	8.3900	7.2500	7.6000	-25.781%	60	282	-93.026%
2025-04-09	10.7600	10.7600	9.9300	10.2400	-21.231%	19	257	-94.824%
2025-04-07	13.0000	13.0000	13.0000	13.0000	-8.451%	1	250	-95.923%
2025-04-04	15.0000	15.0000	14.2000	14.2000	-21.763%	12	250	-96.268%
2025-04-03	18.1500	18.1500	18.1500	18.1500	-11.893%	1	254	-97.080%
2025-04-02	20.8500	20.8500	20.6000	20.6000	-12.340%	2	252	-97.427%
2025-04-01	22.0500	23.5000	22.0500	23.5000	-8.738%	22	252	-97.745%
2025-03-19	26.1300	26.1300	25.1300	25.7500	-8.850%	122	247	-97.942%
2025-03-17	28.2500	28.2500	28.2500	28.2500	+14.326%	4	125	-98.124%
2025-03-14	24.7100	24.7100	24.7100	24.7100	+9.047%	22	122	-97.855%
2025-03-12	22.6600	22.6600	22.6600	22.6600	+5.395%	1	133	-97.661%
2025-03-10	21.4500	21.5000	21.4500	21.5000	+1.176%	14	132	-97.535%
2025-02-28	21.3500	21.7500	21.2500	21.2500	-17.636%	72	120	-97.506%
2025-02-26	26.0000	26.1000	25.8000	25.8000	+7.500%	30	90	-97.946%
2025-02-25	24.0000	24.0000	24.0000	24.0000	-0.125%	5	90	-97.792%
2025-02-24	24.0300	24.0300	24.0300	24.0300	-7.399%	2	90	-97.794%
2025-02-20	26.3500	26.3500	25.9500	25.9500	-10.177%	25	88	-97.958%
2025-02-18	28.8900	28.8900	28.8900	28.8900	+17.678%	1	63	-98.165%
2025-02-13	24.5500	24.5500	24.5500	24.5500	+24.873%	1	63	-97.841%
2025-02-05	19.6600	19.6600	19.6600	19.6600	+4.909%	1	63	-97.304%
2025-02-04	18.7400	18.7400	18.7400	18.7400	+33.476%	1	63	-97.172%
2025-01-14	13.9500	14.0400	13.9500	14.0400	+8.333%	2	63	-96.225%
2025-01-10	12.9600	12.9600	12.9600	12.9600	-24.607%	2	62	-95.910%
2024-12-18	17.2000	17.2000	17.1900	17.1900	+2.934%	15	61	-96.917%
2024-12-11	16.4600	16.8200	16.0500	16.7000	+12.838%	18	46	-96.826%
2024-11-27	14.8000	14.8000	14.8000	14.8000	-7.210%	10	45	-96.419%
2024-11-25	15.8000	15.9500	15.7000	15.9500	-30.982%	12	45	-96.677%
2024-11-20	23.1100	23.1100	23.1100	23.1100	+3.632%	11	34	-97.707%
2024-11-11	23.1500	23.1500	22.3000	22.3000	-21.340%	2	34	-97.623%
2024-11-07	28.3500	28.3500	28.3500	28.3500	+12.055%	1	36	-98.131%
2024-10-24	25.3000	25.3000	25.3000	25.3000	-22.630%	1	37	-97.905%
2024-10-22	32.7000	32.7000	32.7000	32.7000	+13.149%	1	36	-98.379%
2024-10-16	28.9000	28.9000	28.9000	28.9000	-19.274%	1	35	-98.166%
2024-10-14	36.0000	36.0000	35.8000	35.8000	-5.789%	6	35	-98.520%
2024-10-09	38.0000	38.0000	38.0000	38.0000	-5.707%	2	35	-98.605%
2024-10-08	40.6000	40.6000	40.3000	40.3000	-16.321%	4	33	-98.685%
2024-10-07	46.2000	48.1600	44.3000	48.1600	+2.468%	11	29	-98.900%
2024-10-04	47.0000	47.0000	47.0000	47.0000	+2.732%	2	25	-98.872%
2024-10-02	48.6600	48.6600	45.1500	45.7500	+39.142%	4	25	-98.842%
2024-09-27	31.8500	32.8800	31.8500	32.8800	+10.336%	4	22	-98.388%
2024-09-26	28.9900	29.8000	28.0000	29.8000	0.000%	22	21	-98.221%

.dark-mode .WCkBF9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WCkBF9{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20270115C160PDD Jan 15 2027 160.00 Call (PDD270115C00160000)option OPRA

PDD20270115C160
PDD Jan 15 2027 160.00 Call (PDD270115C00160000)
option OPRA