Dark

PDD20270115C220
PDD Jan 15 2027 220.00 Call (PDD270115C00220000)
option OPRA

EOD

Jul 6, 2026

0.1100-56.000%(-0.1400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.1700	0.1700	0.1100	0.1100	-56.000%	2	1,951	0.000%
2026-07-02	0.2500	0.2500	0.2500	0.2500	-3.846%	2	1,951	-56.000%
2026-05-29	0.2600	0.2600	0.2600	0.2600	-33.333%	5	1,951	-57.692%
2026-05-22	0.3900	0.3900	0.3900	0.3900	-37.097%	2	1,951	-71.795%
2026-05-15	0.6200	0.6200	0.6200	0.6200	+16.981%	2	1,951	-82.258%
2026-05-14	0.5000	0.5300	0.5000	0.5300	+8.163%	23	1,949	-79.245%
2026-05-08	0.4900	0.4900	0.4900	0.4900	+2.083%	2	1,931	-77.551%
2026-04-22	0.4800	0.4800	0.4800	0.4800	+6.667%	1	1,931	-77.083%
2026-04-15	0.4500	0.4500	0.4500	0.4500	+25.000%	10	1,930	-75.556%
2026-04-09	0.3600	0.3600	0.3600	0.3600	-60.440%	248	1,930	-69.444%
2026-03-11	0.9100	0.9100	0.9100	0.9100	+8.333%	7	1,837	-87.912%
2026-03-06	0.8800	0.8800	0.8400	0.8400	-9.677%	10	1,830	-86.905%
2026-03-05	0.9300	0.9300	0.9300	0.9300	-5.102%	5	1,834	-88.172%
2026-02-19	0.9800	0.9800	0.9800	0.9800	+4.255%	5	1,838	-88.776%
2026-02-17	0.9400	0.9400	0.9400	0.9400	-13.761%	2	1,838	-88.298%
2026-02-12	1.0900	1.0900	1.0900	1.0900	0.000%	3	1,839	-89.908%
2026-02-05	1.0900	1.0900	1.0900	1.0900	-16.794%	4	1,842	-89.908%
2026-01-23	1.3100	1.3100	1.3100	1.3100	-16.561%	5	1,838	-91.603%
2026-01-22	1.5700	1.5700	1.5700	1.5700	+22.656%	2	1,838	-92.994%
2026-01-21	1.2500	1.2800	1.2500	1.2800	-6.569%	9	1,838	-91.406%
2026-01-15	1.3800	1.3800	1.3700	1.3700	+2.239%	19	1,840	-91.971%
2026-01-14	1.4200	1.4200	1.2500	1.3400	-20.238%	65	1,840	-91.791%
2026-01-13	1.6800	1.6800	1.6800	1.6800	-34.884%	2	1,879	-93.452%
2026-01-12	2.5800	2.5800	2.5800	2.5800	+4.032%	4	1,877	-95.736%
2026-01-08	2.5000	2.5000	2.4800	2.4800	+31.217%	7	1,877	-95.565%
2025-12-24	1.8900	1.8900	1.8900	1.8900	+6.180%	1	1,877	-94.180%
2025-12-22	1.7800	1.7800	1.7800	1.7800	+4.706%	1	1,877	-93.820%
2025-12-19	1.8100	1.8100	1.7000	1.7000	+25.926%	660	1,878	-93.529%
2025-12-18	1.3500	1.3500	1.3500	1.3500	+5.469%	10	1,468	-91.852%
2025-12-17	1.3000	1.3000	1.2600	1.2800	-16.340%	50	1,468	-91.406%
2025-12-16	1.5600	1.5600	1.5300	1.5300	-26.794%	6	1,476	-92.810%
2025-12-10	2.0900	2.0900	2.0900	2.0900	-3.241%	1	1,474	-94.737%
2025-12-09	2.1000	2.2800	2.1000	2.1600	-20.588%	627	1,474	-94.907%
2025-12-08	2.7200	2.7200	2.7200	2.7200	-2.158%	1	1,290	-95.956%
2025-12-03	2.7800	2.7800	2.7800	2.7800	+13.934%	1	1,289	-96.043%
2025-11-25	2.4400	2.4400	2.4400	2.4400	-9.294%	1	1,288	-95.492%
2025-11-24	2.6900	2.6900	2.6900	2.6900	-7.560%	1	1,289	-95.911%
2025-11-21	2.8800	2.9100	2.8800	2.9100	+7.778%	4	1,289	-96.220%
2025-11-20	2.9500	2.9900	2.7000	2.7000	-44.330%	90	1,287	-95.926%
2025-11-17	4.8500	4.8500	4.8500	4.8500	-20.752%	1	1,275	-97.732%
2025-11-05	6.2000	6.2000	4.9700	6.1200	+11.273%	31	1,275	-98.203%
2025-10-17	5.4500	5.5000	5.4500	5.5000	-1.786%	2	1,295	-98.000%
2025-10-14	5.6000	5.6000	5.6000	5.6000	+0.901%	1	1,296	-98.036%
2025-10-09	5.5500	5.5500	5.5500	5.5500	-18.382%	20	1,295	-98.018%
2025-10-06	6.8000	6.8000	6.8000	6.8000	-2.158%	1	1,315	-98.382%
2025-10-03	6.9500	6.9500	6.9500	6.9500	0.000%	1	1,315	-98.417%
2025-10-02	6.9500	6.9500	6.9500	6.9500	+0.144%	5	1,315	-98.417%
2025-09-30	6.9400	6.9400	6.9400	6.9400	+13.770%	1	1,310	-98.415%
2025-09-26	7.6000	7.6000	5.5700	6.1000	-4.688%	32	1,310	-98.197%
2025-09-25	6.4000	6.4000	6.4000	6.4000	+12.281%	5	1,313	-98.281%
2025-09-22	5.7500	5.7500	4.0000	5.7000	-16.788%	3	1,318	-98.070%
2025-09-17	6.8500	6.8500	6.8500	6.8500	+34.051%	1	1,318	-98.394%
2025-09-15	5.0900	5.5200	5.0600	5.1100	+2.200%	17	1,319	-97.847%
2025-09-08	6.1600	6.1600	5.0000	5.0000	+4.167%	2	1,319	-97.800%
2025-09-05	5.1500	5.1500	4.8000	4.8000	-1.031%	3	1,320	-97.708%
2025-09-04	4.8000	4.8500	4.8000	4.8500	+3.191%	4	1,320	-97.732%
2025-09-03	5.0400	5.0400	4.3000	4.7000	+10.588%	5	1,316	-97.660%
2025-08-29	4.2500	4.2500	4.2500	4.2500	-4.494%	20	1,299	-97.412%
2025-08-28	4.4500	4.4500	4.4500	4.4500	+4.706%	1	1,299	-97.528%
2025-08-27	4.2500	4.2500	4.2500	4.2500	-27.966%	1	1,300	-97.412%
2025-08-25	6.8100	7.0700	5.6200	5.9000	-4.376%	104	1,299	-98.136%
2025-08-22	6.0400	6.3300	6.0400	6.1700	+27.216%	114	1,381	-98.217%
2025-08-18	4.8500	4.8500	4.8500	4.8500	+34.722%	8	1,495	-97.732%
2025-07-29	5.7300	5.7300	3.6000	3.6000	-27.273%	6	1,495	-96.944%
2025-07-28	5.5000	6.0900	4.9500	4.9500	-16.807%	8	1,498	-97.778%
2025-07-23	6.5300	6.5300	5.9500	5.9500	+20.202%	396	1,503	-98.151%
2025-07-22	5.5900	5.5900	4.3500	4.9500	+12.500%	4	1,264	-97.778%
2025-07-21	4.4700	4.4700	4.4000	4.4000	+7.317%	2	1,266	-97.500%
2025-07-18	5.1200	5.1200	3.6000	4.1000	-2.381%	4	1,267	-97.317%
2025-06-24	4.8000	4.8000	4.2000	4.2000	+6.329%	2	1,269	-97.381%
2025-06-17	3.9500	3.9500	3.9500	3.9500	-2.469%	28	1,269	-97.215%
2025-06-12	4.0500	4.0500	4.0500	4.0500	-1.220%	2	1,297	-97.284%
2025-06-11	4.1500	4.1500	4.1000	4.1000	+6.494%	26	1,295	-97.317%
2025-06-10	3.6000	3.8500	3.6000	3.8500	-3.750%	2	1,269	-97.143%
2025-06-09	4.1500	4.2000	3.9500	4.0000	+9.589%	23	1,269	-97.250%
2025-06-06	3.8000	3.8000	3.6000	3.6500	0.000%	12	1,270	-96.986%
2025-06-05	3.5500	3.8500	3.5500	3.6500	-1.351%	8	1,270	-96.986%
2025-06-04	3.7000	3.7000	3.7000	3.7000	+12.121%	1	1,274	-97.027%
2025-06-03	3.1000	3.5000	3.1000	3.3000	+3.125%	6	1,273	-96.667%
2025-06-02	3.0000	3.2000	3.0000	3.2000	-5.882%	6	1,271	-96.563%
2025-05-30	3.0000	3.4500	3.0000	3.4000	-9.333%	16	1,271	-96.765%
2025-05-27	3.7500	3.8500	3.7500	3.7500	-43.778%	4	1,265	-97.067%
2025-05-15	7.1000	7.1000	6.2500	6.6700	-16.101%	158	1,265	-98.351%
2025-05-13	7.6400	8.2500	7.5500	7.9500	+13.897%	30	1,363	-98.616%
2025-05-12	7.9300	7.9400	6.7100	6.9800	+14.052%	297	1,383	-98.424%
2025-05-08	6.4100	6.4100	5.5900	6.1200	+5.517%	69	1,472	-98.203%
2025-05-02	5.8000	5.8000	5.8000	5.8000	+5.455%	2	1,538	-98.103%
2025-05-01	5.5000	5.5000	5.5000	5.5000	+27.907%	1	1,539	-98.000%
2025-04-30	4.3000	4.3000	4.3000	4.3000	+5.651%	1	1,538	-97.442%
2025-04-23	4.0100	4.4700	2.8600	4.0700	+7.105%	89	1,537	-97.297%
2025-04-22	3.8000	3.8000	3.8000	3.8000	+24.590%	1	1,626	-97.105%
2025-04-21	3.0500	3.0500	3.0500	3.0500	-7.855%	2	1,627	-96.393%
2025-04-17	2.8000	3.3100	2.7600	3.3100	+4.747%	919	769	-96.677%
2025-04-16	2.8000	3.1600	2.7500	3.1600	+58.794%	292	769	-96.519%
2025-04-15	1.9900	1.9900	1.9900	1.9900	-52.619%	33	502	-94.472%
2025-04-10	4.1500	4.2000	4.1500	4.2000	-13.402%	3	469	-97.381%
2025-04-09	4.7500	5.3400	4.6000	4.8500	-14.912%	96	467	-97.732%
2025-04-08	5.7500	5.7500	5.7000	5.7000	-19.149%	150	562	-98.070%
2025-04-04	7.0500	7.0500	7.0500	7.0500	-32.857%	4	695	-98.440%
2025-03-31	10.5000	10.5000	10.5000	10.5000	-23.077%	1	697	-98.952%
2025-03-24	13.6200	13.6500	13.5200	13.6500	+3.019%	17	696	-99.194%
2025-03-21	13.2500	13.2500	13.2500	13.2500	-3.285%	14	691	-99.170%
2025-03-19	13.7000	13.7000	13.7000	13.7000	-5.842%	2	684	-99.197%
2025-03-18	14.5500	14.5500	14.5500	14.5500	+6.985%	1	682	-99.244%
2025-03-14	13.5200	13.6000	13.5200	13.6000	+12.397%	18	682	-99.191%
2025-03-12	12.1000	12.1000	12.1000	12.1000	+6.140%	1	689	-99.091%
2025-03-04	10.2000	11.5700	10.2000	11.4000	-2.979%	174	688	-99.035%
2025-02-28	11.8000	11.8000	11.7500	11.7500	-13.919%	30	599	-99.064%
2025-02-24	13.6500	13.6500	13.6500	13.6500	-20.640%	1	606	-99.194%
2025-02-21	17.6500	17.6500	17.2000	17.2000	+6.832%	4	606	-99.360%
2025-02-20	16.1000	16.1000	16.1000	16.1000	+6.271%	1	604	-99.317%
2025-02-19	15.6000	15.6000	15.1500	15.1500	-5.313%	9	605	-99.274%
2025-02-18	16.0000	16.0000	16.0000	16.0000	+6.383%	1	598	-99.313%
2025-02-14	15.2500	15.2900	14.8400	15.0400	+17.684%	48	610	-99.269%
2025-02-10	12.7900	12.7900	12.7800	12.7800	+12.105%	10	620	-99.139%
2025-02-07	11.4700	11.6500	11.3500	11.4000	-2.979%	50	620	-99.035%
2025-02-04	11.0500	11.9500	11.0200	11.7500	+29.121%	122	645	-99.064%
2025-02-03	9.0200	9.1000	8.9800	9.1000	-14.874%	608	767	-98.791%
2025-01-29	10.6500	10.6900	10.6500	10.6900	+7.545%	2	177	-98.971%
2025-01-24	9.9400	9.9400	9.9400	9.9400	+21.963%	2	178	-98.893%
2025-01-21	8.1500	8.1500	8.1500	8.1500	+11.644%	1	178	-98.650%
2025-01-14	7.5000	7.5000	7.3000	7.3000	-2.013%	11	178	-98.493%
2025-01-07	7.4500	7.4500	7.4500	7.4500	+8.918%	5	174	-98.523%
2024-12-30	6.9500	6.9500	6.6700	6.8400	-30.839%	73	169	-98.392%
2024-12-11	9.8200	9.8900	9.8200	9.8900	+25.667%	60	104	-98.888%
2024-12-04	7.8700	7.8700	7.8700	7.8700	-8.168%	1	44	-98.602%
2024-11-27	8.5700	8.5700	8.5700	8.5700	-33.255%	2	43	-98.716%
2024-11-08	12.8400	12.8400	12.8400	12.8400	-16.623%	2	43	-99.143%
2024-10-28	15.4000	15.4000	15.4000	15.4000	+8.070%	27	43	-99.286%
2024-10-24	14.2500	14.2500	14.2500	14.2500	-6.557%	2	16	-99.228%
2024-10-18	15.2500	15.2500	15.2400	15.2500	-8.955%	20	16	-99.279%
2024-10-16	16.7500	16.7500	16.7500	16.7500	-16.040%	3	6	-99.343%
2024-10-14	19.9500	19.9500	19.9500	19.9500	0.000%	3	3	-99.449%

.dark-mode .qvhyq9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qvhyq9{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20270115C220PDD Jan 15 2027 220.00 Call (PDD270115C00220000)option OPRA

PDD20270115C220
PDD Jan 15 2027 220.00 Call (PDD270115C00220000)
option OPRA