Dark

PDD20270115C80
PDD Jan 15 2027 80.00 Call (PDD270115C00080000)
option OPRA

EOD

Sep 10, 2026

6.00-10.448%(-0.70)1,130

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.5000	6.5000	6.0000	6.0000	-10.448%	1,130	7,025	0.000%
2026-09-09	6.8000	6.8000	6.6000	6.7000	-4.965%	124	6,029	-10.448%
2026-09-08	7.2000	7.8500	6.8500	7.0500	-13.919%	751	5,929	-14.894%
2026-09-04	8.1900	8.1900	8.1900	8.1900	-4.767%	1	5,454	-26.740%
2026-09-03	8.5000	8.6000	8.1100	8.6000	-6.011%	10	5,454	-30.233%
2026-09-02	9.3500	9.3500	9.1500	9.1500	-5.670%	3	5,451	-34.426%
2026-09-01	9.7000	9.7000	9.7000	9.7000	-6.731%	1	5,450	-38.144%
2026-08-31	10.0000	10.4000	10.0000	10.4000	-12.605%	19	5,449	-42.308%
2026-08-28	11.9000	11.9000	11.9000	11.9000	+18.173%	1	5,437	-49.580%
2026-08-27	10.7900	10.7900	10.0700	10.0700	-16.983%	24	5,436	-40.417%
2026-08-25	12.2000	12.2000	12.1300	12.1300	-6.620%	3	5,418	-50.536%
2026-08-24	14.0500	16.6000	12.5000	12.9900	-7.214%	8	5,415	-53.811%
2026-08-20	14.0000	14.0000	14.0000	14.0000	-9.091%	100	5,412	-57.143%
2026-08-19	14.5000	15.4000	14.5000	15.4000	+23.695%	207	5,487	-61.039%
2026-08-17	12.4500	12.4500	12.4500	12.4500	+9.211%	1	5,412	-51.807%
2026-08-14	11.2500	11.4000	11.0000	11.4000	+0.441%	553	5,413	-47.368%
2026-08-13	11.7000	11.7000	11.3500	11.3500	-19.044%	6	5,054	-47.137%
2026-08-12	14.6000	14.6000	14.0200	14.0200	-19.425%	6	5,053	-57.204%
2026-08-10	17.4000	17.4000	17.4000	17.4000	+8.750%	1	5,054	-65.517%
2026-08-06	16.0000	16.0000	16.0000	16.0000	-6.433%	10	5,054	-62.500%
2026-08-05	17.1000	17.1000	17.1000	17.1000	+0.588%	1	5,051	-64.912%
2026-08-04	15.9500	17.0000	15.9500	17.0000	+12.957%	17	5,051	-64.706%
2026-07-31	15.0500	15.0500	15.0500	15.0500	-5.996%	100	5,052	-60.133%
2026-07-29	14.3500	16.0100	14.3500	16.0100	+28.594%	3	5,152	-62.523%
2026-07-27	12.4000	12.4500	12.4000	12.4500	+5.508%	114	5,153	-51.807%
2026-07-24	11.8000	11.8000	11.8000	11.8000	-4.839%	10	5,153	-49.153%
2026-07-22	12.3200	12.4000	12.3200	12.4000	-6.767%	4	5,162	-51.613%
2026-07-21	13.3000	13.3000	13.3000	13.3000	-0.375%	1	5,162	-54.887%
2026-07-20	13.3500	13.3500	13.3500	13.3500	+1.521%	4	5,162	-55.056%
2026-07-17	13.1500	13.1500	13.1500	13.1500	-10.239%	40	5,166	-54.373%
2026-07-15	14.5500	14.6500	14.5500	14.6500	+8.519%	11	5,206	-59.044%
2026-07-14	13.5000	13.5000	13.5000	13.5000	+0.746%	1	5,207	-55.556%
2026-07-13	13.4000	13.4000	13.4000	13.4000	-10.667%	1	5,208	-55.224%
2026-07-10	15.0000	15.0000	15.0000	15.0000	+7.914%	1	5,208	-60.000%
2026-07-08	13.7800	13.9000	13.2000	13.9000	-0.714%	11	5,209	-56.835%
2026-07-06	13.1900	14.0000	13.1900	14.0000	+12.000%	20	5,211	-57.143%
2026-07-02	12.6000	12.7000	12.5000	12.5000	0.000%	111	5,112	-52.000%
2026-07-01	10.7500	12.6000	10.7500	12.5000	+40.449%	109	5,112	-52.000%
2026-06-30	8.9000	8.9000	8.9000	8.9000	+3.972%	2	5,008	-32.584%
2026-06-29	8.7200	8.7200	8.5600	8.5600	+0.706%	9	5,006	-29.907%
2026-06-26	6.6700	8.5500	6.6700	8.5000	+13.333%	277	5,006	-29.412%
2026-06-25	8.0500	8.0500	7.3000	7.5000	-12.791%	111	5,235	-20.000%
2026-06-24	8.4500	8.7800	8.4500	8.6000	+5.521%	1,107	5,241	-30.233%
2026-06-23	8.9400	8.9400	8.1500	8.1500	-14.301%	117	4,141	-26.380%
2026-06-22	9.4000	9.5800	9.4000	9.5100	-6.765%	3,161	4,110	-36.909%
2026-06-18	10.2000	10.2000	10.2000	10.2000	-2.857%	100	1,386	-41.176%
2026-06-17	11.3700	11.3700	10.5000	10.5000	-23.246%	20	1,386	-42.857%
2026-06-15	13.5000	13.7500	13.5000	13.6800	+16.426%	3	1,386	-56.140%
2026-06-11	11.0000	11.7500	11.0000	11.7500	-4.238%	4	1,386	-48.936%
2026-06-10	12.1200	12.4200	12.1200	12.2700	-0.648%	26	1,388	-51.100%
2026-06-09	12.4000	12.4000	12.3000	12.3500	-4.264%	11	1,375	-51.417%
2026-06-08	13.8000	13.8000	12.7000	12.9000	-13.014%	150	1,366	-53.488%
2026-06-05	14.8300	14.8300	14.8300	14.8300	-1.133%	1	1,240	-59.541%
2026-06-04	15.0000	15.0000	15.0000	15.0000	+5.116%	1	1,239	-60.000%
2026-06-03	15.6300	15.6300	14.2600	14.2700	-16.059%	10	1,239	-57.954%
2026-06-02	17.0000	17.0000	17.0000	17.0000	+3.976%	3	1,237	-64.706%
2026-06-01	16.1600	16.7000	15.9000	16.3500	+16.786%	214	1,238	-63.303%
2026-05-29	13.1000	14.7700	13.1000	14.0000	+3.704%	526	1,447	-57.143%
2026-05-28	13.8500	13.8500	12.5000	13.5000	-13.738%	774	1,501	-55.556%
2026-05-27	15.5300	15.6500	13.6000	15.6500	-34.133%	24	1,378	-61.661%
2026-05-12	23.7600	23.7600	23.7600	23.7600	-6.457%	6	1,365	-74.747%
2026-05-11	25.6500	26.1000	25.4000	25.4000	+2.419%	1,017	1,365	-76.378%
2026-04-29	24.8000	24.8000	24.8000	24.8000	-4.725%	1	440	-75.806%
2026-04-27	26.0300	26.0300	26.0300	26.0300	+4.120%	60	439	-76.950%
2026-04-23	24.8000	25.0000	24.8000	25.0000	-19.769%	62	439	-76.000%
2026-04-17	31.1500	31.1600	31.1500	31.1600	+1.830%	3	391	-80.745%
2026-04-16	30.6000	30.6000	30.6000	30.6000	+2.170%	2	391	-80.392%
2026-04-15	29.7500	29.9500	29.5000	29.9500	+5.088%	17	391	-79.967%
2026-04-10	28.5000	28.5000	28.5000	28.5000	-5.158%	1	390	-78.947%
2026-04-01	30.0500	30.0500	30.0500	30.0500	+0.502%	3	389	-80.033%
2026-03-31	29.9000	29.9000	29.9000	29.9000	-8.786%	1	392	-79.933%
2026-03-25	33.1400	33.1400	32.7800	32.7800	+21.588%	2	393	-81.696%
2026-03-24	27.0000	27.0000	26.9000	26.9600	+7.410%	22	395	-77.745%
2026-03-23	25.7000	25.7000	25.1000	25.1000	-6.343%	12	409	-76.096%
2026-03-20	26.8000	26.8000	26.8000	26.8000	0.000%	1	417	-77.612%
2026-03-19	27.5000	27.5000	26.8000	26.8000	-13.576%	9	417	-77.612%
2026-03-13	31.0100	31.0100	31.0100	31.0100	-1.556%	1	413	-80.651%
2026-03-11	31.5000	31.5000	31.5000	31.5000	+10.371%	4	413	-80.952%
2026-03-03	28.5400	28.5400	28.5400	28.5400	-9.968%	2	413	-78.977%
2026-02-27	31.7000	31.7000	31.7000	31.7000	-4.230%	1	411	-81.073%
2026-02-26	33.1000	33.1000	33.1000	33.1000	-3.188%	2	410	-81.873%
2026-02-23	34.1900	34.1900	34.1900	34.1900	+14.539%	1	409	-82.451%
2026-02-19	29.9500	29.9500	29.8500	29.8500	-5.925%	2	409	-79.899%
2026-02-18	31.7300	31.7300	31.7300	31.7300	+5.767%	1	410	-81.090%
2026-02-17	30.0000	30.0000	29.4500	30.0000	-11.504%	21	410	-80.000%
2026-02-10	33.8500	33.9000	33.8500	33.9000	+2.727%	3	427	-82.301%
2026-02-03	33.1000	33.1000	33.0000	33.0000	+7.667%	4	429	-81.818%
2026-01-30	30.6500	30.6500	30.6500	30.6500	-1.129%	162	425	-80.424%
2026-01-29	31.2000	31.2700	31.0000	31.0000	-4.908%	43	263	-80.645%
2026-01-28	32.6000	32.6000	32.6000	32.6000	-5.233%	12	221	-81.595%
2026-01-22	35.2500	35.2500	34.4000	34.4000	+4.053%	5	221	-82.558%
2026-01-20	31.9000	33.0600	31.9000	33.0600	-6.346%	7	221	-81.851%
2026-01-15	35.3000	35.3000	35.3000	35.3000	-11.195%	2	221	-83.003%
2026-01-13	40.9000	41.0000	39.7500	39.7500	-12.019%	9	221	-84.906%
2026-01-12	45.1800	45.1900	45.1700	45.1800	-4.076%	5	219	-86.720%
2026-01-07	47.1000	47.1000	47.1000	47.1000	+3.289%	1	219	-87.261%
2026-01-06	45.6000	45.6000	45.6000	45.6000	+16.923%	1	219	-86.842%
2025-12-22	39.5000	40.0000	39.0000	39.0000	+0.645%	5	220	-84.615%
2025-12-19	38.8200	38.8200	38.7500	38.7500	+14.815%	20	218	-84.516%
2025-12-17	33.9000	33.9000	33.7500	33.7500	-8.038%	11	226	-82.222%
2025-12-16	36.6000	36.7000	36.6000	36.7000	-6.018%	3	216	-83.651%
2025-12-15	39.1500	39.1500	39.0500	39.0500	-4.756%	10	215	-84.635%
2025-12-10	41.0000	41.0000	41.0000	41.0000	-8.482%	1	208	-85.366%
2025-12-05	44.8000	44.8000	44.8000	44.8000	-2.609%	6	208	-86.607%
2025-12-01	46.0000	46.0000	46.0000	46.0000	+6.977%	5	210	-86.957%
2025-11-20	45.0000	45.0000	43.0000	43.0000	-5.826%	86	210	-86.047%
2025-11-19	45.7000	45.7000	45.6600	45.6600	-20.591%	21	212	-86.859%
2025-11-14	57.5000	57.5000	57.5000	57.5000	-9.520%	2	216	-89.565%
2025-11-10	63.7500	63.7500	63.5500	63.5500	-2.231%	2	218	-90.559%
2025-11-06	65.0000	65.0000	65.0000	65.0000	+4.839%	2	218	-90.769%
2025-11-05	62.0000	62.0000	62.0000	62.0000	-2.023%	2	220	-90.323%
2025-10-28	63.2500	63.2800	63.2500	63.2800	-1.998%	20	222	-90.518%
2025-10-27	64.1500	64.5700	64.1500	64.5700	+11.520%	32	217	-90.708%
2025-10-22	57.9000	57.9000	57.9000	57.9000	+4.513%	2	217	-89.637%
2025-10-16	55.2500	55.4000	55.2500	55.4000	+7.719%	2	215	-89.170%
2025-10-10	53.5000	53.5000	51.4300	51.4300	-17.315%	6	215	-88.334%
2025-10-06	61.0000	62.2000	61.0000	62.2000	+2.640%	3	221	-90.354%
2025-10-01	60.6500	60.6500	60.4500	60.6000	+2.625%	4	219	-90.099%
2025-09-30	60.7000	60.7000	59.0500	59.0500	+0.682%	2	219	-89.839%
2025-09-29	58.8000	58.8000	58.6500	58.6500	+2.178%	2	220	-89.770%
2025-09-26	57.4000	57.4000	57.4000	57.4000	+3.423%	2	220	-89.547%
2025-09-23	55.2000	55.5000	55.2000	55.5000	-5.932%	2	220	-89.189%
2025-09-19	58.2000	59.0000	58.2000	59.0000	+12.488%	6	218	-89.831%
2025-09-10	52.4500	52.4500	52.4500	52.4500	-6.339%	1	213	-88.561%
2025-08-22	56.0000	56.0000	56.0000	56.0000	+15.894%	1	213	-89.286%
2025-08-15	48.3200	48.3200	48.3200	48.3200	+3.691%	10	214	-87.583%
2025-08-14	46.6000	46.6000	46.6000	46.6000	+0.107%	1	209	-87.124%
2025-08-12	46.5500	46.5500	46.5500	46.5500	+8.256%	2	210	-87.111%
2025-08-11	43.0000	43.0000	43.0000	43.0000	-3.695%	10	208	-86.047%
2025-07-31	44.6500	44.6500	44.6500	44.6500	-3.355%	3	213	-86.562%
2025-07-29	46.1000	46.2000	46.1000	46.2000	-2.119%	2	216	-87.013%
2025-07-28	47.2000	47.2000	47.2000	47.2000	-7.722%	1	217	-87.288%
2025-07-23	51.1500	51.1500	51.1500	51.1500	+16.250%	3	218	-88.270%
2025-07-21	44.0000	44.0000	44.0000	44.0000	+5.897%	2	221	-86.364%
2025-07-18	41.5500	41.5500	41.5500	41.5500	+6.538%	2	219	-85.560%
2025-07-17	39.0000	39.0000	39.0000	39.0000	+1.961%	1	219	-84.615%
2025-07-16	38.2500	38.2500	38.2500	38.2500	+7.686%	2	219	-84.314%
2025-07-14	35.7000	35.7000	35.5200	35.5200	-9.365%	2	219	-83.108%
2025-07-08	40.1000	40.1000	39.1900	39.1900	-2.706%	8	218	-84.690%
2025-06-24	40.2800	40.2800	40.2800	40.2800	+10.508%	1	228	-85.104%
2025-06-13	36.4500	36.4500	36.4500	36.4500	+7.522%	2	227	-83.539%
2025-06-03	33.9800	33.9800	33.9000	33.9000	-3.143%	2	226	-82.301%
2025-05-29	35.2000	35.2000	35.0000	35.0000	+2.941%	2	225	-82.857%
2025-05-28	34.0000	34.0000	34.0000	34.0000	-8.108%	50	224	-82.353%
2025-05-27	36.2500	37.0000	35.6000	37.0000	-32.234%	58	263	-83.784%
2025-05-13	51.9800	54.9000	51.9800	54.6000	+20.370%	18	309	-89.011%
2025-05-08	45.3600	45.3600	45.3600	45.3600	-1.903%	1	296	-86.772%
2025-05-06	46.2400	46.2400	46.2400	46.2400	+11.100%	5	297	-87.024%
2025-05-01	41.6200	41.6200	41.6200	41.6200	+6.992%	2	302	-85.584%
2025-04-25	38.9000	38.9000	38.9000	38.9000	-1.144%	4	300	-84.576%
2025-04-24	39.3500	39.3500	39.3500	39.3500	+0.127%	1	298	-84.752%
2025-04-23	39.3000	39.3000	39.3000	39.3000	+10.238%	10	297	-84.733%
2025-04-22	35.6500	35.6500	35.6500	35.6500	+14.483%	1	287	-83.170%
2025-04-21	31.1400	31.1400	31.1400	31.1400	-0.192%	1	286	-80.732%
2025-04-17	31.2000	31.2000	31.2000	31.2000	+2.061%	4	282	-80.769%
2025-04-16	30.5700	30.5700	30.5700	30.5700	+3.312%	1	282	-80.373%
2025-04-11	29.5900	29.5900	29.5900	29.5900	-2.760%	4	281	-79.723%
2025-04-10	31.8200	31.8200	30.4300	30.4300	-9.164%	2	279	-80.283%
2025-04-09	34.8000	34.8000	33.2500	33.5000	-8.470%	59	277	-82.090%
2025-04-08	36.6000	36.6000	36.6000	36.6000	-6.154%	5	225	-83.607%
2025-04-07	39.0000	39.0000	39.0000	39.0000	-8.106%	8	225	-84.615%
2025-04-04	42.4400	42.4400	42.4400	42.4400	-19.925%	10	217	-85.862%
2025-04-02	53.0000	53.0000	53.0000	53.0000	-1.943%	6	222	-88.679%
2025-03-28	54.0500	54.0500	54.0500	54.0500	-12.823%	2	228	-88.899%
2025-03-24	62.0000	62.0000	62.0000	62.0000	+4.907%	5	229	-90.323%
2025-03-21	59.0000	59.1000	59.0000	59.1000	-1.088%	200	224	-89.848%
2025-03-20	61.4800	62.2200	59.7500	59.7500	-0.994%	10	124	-89.958%
2025-03-19	60.3500	60.3500	60.3500	60.3500	+18.636%	50	128	-90.058%
2025-03-04	50.8700	50.8700	50.8700	50.8700	-9.161%	1	78	-88.205%
2025-02-27	56.0000	56.0000	56.0000	56.0000	-0.709%	3	77	-89.286%
2025-02-24	56.8600	56.8600	56.4000	56.4000	+13.481%	11	74	-89.362%
2025-01-29	49.7000	49.7000	49.7000	49.7000	+6.492%	2	63	-87.928%
2025-01-28	46.6700	46.6700	46.6700	46.6700	+11.119%	5	61	-87.144%
2025-01-22	42.0000	42.0000	42.0000	42.0000	-2.890%	1	61	-85.714%
2025-01-17	40.7000	43.2500	40.7000	43.2500	+10.332%	14	57	-86.127%
2025-01-16	39.2000	39.2000	39.2000	39.2000	-2.244%	5	57	-84.694%
2025-01-15	40.2500	40.2500	40.1000	40.1000	+1.519%	3	61	-85.037%
2025-01-07	39.5000	39.5000	39.5000	39.5000	+9.418%	4	58	-84.810%
2024-12-30	36.2400	36.2500	36.1000	36.1000	-7.198%	12	54	-83.380%
2024-12-26	38.9000	38.9000	38.9000	38.9000	-3.089%	1	53	-84.576%
2024-12-24	40.1400	40.1400	40.1400	40.1400	-6.127%	1	53	-85.052%
2024-12-18	42.7600	42.7600	42.7600	42.7600	+4.166%	10	53	-85.968%
2024-12-16	41.2900	41.2900	41.0500	41.0500	-2.262%	16	52	-85.384%
2024-12-13	42.0500	42.0500	41.3100	42.0000	-3.448%	20	52	-85.714%
2024-12-12	42.1000	43.5000	42.1000	43.5000	-1.695%	4	47	-86.207%
2024-12-10	43.9500	44.2500	43.9500	44.2500	-14.128%	3	47	-86.441%
2024-12-09	50.3500	51.5300	50.3500	51.5300	+29.472%	12	46	-88.356%
2024-12-05	39.8000	39.8000	39.8000	39.8000	0.000%	12	49	-84.925%
2024-12-02	38.0500	39.8000	38.0500	39.8000	+3.727%	2	37	-84.925%
2024-11-29	38.3700	38.3700	38.3700	38.3700	-4.075%	2	35	-84.363%
2024-11-27	40.5300	40.5300	40.0000	40.0000	-1.235%	5	29	-85.000%
2024-11-25	40.5000	40.5000	40.5000	40.5000	-0.491%	2	29	-85.185%
2024-11-22	41.3300	41.3600	40.1300	40.7000	-25.307%	48	31	-85.258%
2024-11-20	56.5000	56.5000	54.4900	54.4900	+4.287%	5	7	-88.989%
2024-11-12	52.2500	52.2500	52.2500	52.2500	-41.411%	1	2	-88.517%
2024-10-07	89.1800	89.1800	89.1800	89.1800	0.000%	1	1	-93.272%

.dark-mode .L1zjqg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L1zjqg{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20270115C80PDD Jan 15 2027 80.00 Call (PDD270115C00080000)option OPRA

PDD20270115C80
PDD Jan 15 2027 80.00 Call (PDD270115C00080000)
option OPRA