Dark

PDD20270115C85
PDD Jan 15 2027 85.00 Call (PDD270115C00085000)
option OPRA

EOD

Sep 10, 2026

4.15-9.978%(-0.46)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.5500	4.5500	4.1500	4.1500	-9.978%	35	13,202	0.000%
2026-09-09	4.6000	4.7000	4.6000	4.6100	-7.800%	25	13,211	-9.978%
2026-09-08	5.2000	5.2000	4.7500	5.0000	-16.667%	177	13,195	-17.000%
2026-09-04	5.9500	6.2500	5.7500	6.0000	+0.167%	77	13,178	-30.833%
2026-09-03	6.0000	6.4500	5.8000	5.9900	-7.132%	17	13,178	-30.718%
2026-09-02	6.8500	6.8500	6.4500	6.4500	-4.444%	7	13,171	-35.659%
2026-09-01	6.8600	6.9000	6.7500	6.7500	-9.396%	1,901	13,170	-38.519%
2026-08-31	7.5000	7.6800	7.4500	7.4500	-10.778%	32	11,644	-44.295%
2026-08-28	8.3500	8.3500	8.3500	8.3500	+10.158%	30	11,614	-50.299%
2026-08-27	8.7000	8.7000	7.4500	7.5800	-17.339%	667	11,584	-45.251%
2026-08-26	9.1600	9.1700	9.1600	9.1700	-6.904%	4	11,191	-54.744%
2026-08-25	8.8000	9.8500	8.8000	9.8500	-1.005%	18	11,191	-57.868%
2026-08-24	10.1500	10.1500	9.5000	9.9500	-18.443%	7	11,189	-58.291%
2026-08-19	11.7500	12.2000	11.7500	12.2000	+23.232%	6	11,189	-65.984%
2026-08-17	10.0000	10.5000	9.2000	9.9000	+13.793%	153	11,189	-58.081%
2026-08-14	8.9000	8.9000	8.5000	8.7000	0.000%	193	11,176	-52.299%
2026-08-13	9.2400	9.2400	8.7000	8.7000	-20.548%	11	11,144	-52.299%
2026-08-12	10.8000	10.9500	10.8000	10.9500	-12.957%	2	11,140	-62.100%
2026-08-11	12.5100	12.5800	12.5000	12.5800	-11.595%	46	11,139	-67.011%
2026-08-10	14.2300	14.2300	14.2300	14.2300	+6.194%	1	11,140	-70.836%
2026-08-05	13.5500	13.5500	13.3500	13.4000	+3.077%	596	11,140	-69.030%
2026-08-03	13.0000	13.0000	13.0000	13.0000	+11.588%	1	11,157	-68.077%
2026-07-31	11.6500	11.6500	11.6500	11.6500	+3.097%	14	11,157	-64.378%
2026-07-30	11.3000	11.3000	10.9200	11.3000	-11.024%	3	11,171	-63.274%
2026-07-29	11.8400	12.7000	11.8400	12.7000	+24.510%	4	11,172	-67.323%
2026-07-27	9.9000	10.2000	9.9000	10.2000	-7.942%	345	11,176	-59.314%
2026-07-21	11.0800	11.0800	11.0800	11.0800	+10.800%	1	10,897	-62.545%
2026-07-17	9.6000	10.6000	9.6000	10.0000	-17.355%	33	10,897	-58.500%
2026-07-16	12.3700	12.3700	12.1000	12.1000	+0.833%	8	10,900	-65.702%
2026-07-15	12.0000	12.0000	12.0000	12.0000	+9.589%	10	10,895	-65.417%
2026-07-13	11.0000	11.1000	10.9500	10.9500	-13.780%	259	10,895	-62.100%
2026-07-10	12.6000	12.7000	12.6000	12.7000	+7.173%	2	10,912	-67.323%
2026-07-09	11.4000	11.9000	11.4000	11.8500	+10.955%	59	10,912	-64.979%
2026-07-06	11.0000	11.1000	10.6800	10.6800	+3.689%	1,035	10,860	-61.142%
2026-07-02	10.2000	10.4000	10.2000	10.3000	+8.421%	131	9,757	-59.709%
2026-07-01	8.7500	9.6500	8.7500	9.5000	+37.681%	9	9,757	-56.316%
2026-06-30	6.8000	6.9000	6.8000	6.9000	+1.471%	192	9,757	-39.855%
2026-06-29	6.8000	6.8000	6.8000	6.8000	+1.493%	60	9,700	-38.971%
2026-06-26	6.1000	6.7500	6.1000	6.7000	+18.584%	18	9,640	-38.060%
2026-06-25	6.0800	6.0800	5.6500	5.6500	-13.077%	31	9,640	-26.549%
2026-06-24	6.5000	6.5000	6.4500	6.5000	-2.256%	41	9,640	-36.154%
2026-06-23	6.9000	6.9000	6.4000	6.6500	-11.921%	18	9,618	-37.594%
2026-06-22	7.9500	7.9500	7.5500	7.5500	-5.625%	103	9,613	-45.033%
2026-06-18	8.4000	8.4000	7.7000	8.0000	-6.103%	5,877	3,469	-48.125%
2026-06-17	8.5800	8.7000	8.5200	8.5200	-9.362%	1,010	3,469	-51.291%
2026-06-16	9.8000	9.8000	9.3000	9.4000	-11.069%	26	3,469	-55.851%
2026-06-15	10.5700	10.5700	10.5700	10.5700	+3.933%	1	3,458	-60.738%
2026-06-12	10.1700	10.1700	10.1700	10.1700	+3.249%	2	3,458	-59.194%
2026-06-11	9.1500	9.8500	8.7800	9.8500	-0.404%	207	3,458	-57.868%
2026-06-10	9.9500	9.9900	9.8900	9.8900	-2.079%	1,002	3,409	-58.038%
2026-06-09	10.4400	10.5800	10.0000	10.1000	-3.810%	1,066	2,410	-58.911%
2026-06-08	10.9000	10.9000	10.5000	10.5000	-11.690%	2	1,446	-60.476%
2026-06-05	12.4200	12.4200	11.8900	11.8900	-6.745%	13	1,446	-65.097%
2026-06-04	12.7500	12.7500	12.7500	12.7500	+8.511%	20	1,457	-67.451%
2026-06-03	11.7500	12.2500	11.7100	11.7500	-15.468%	36	1,477	-64.681%
2026-06-02	14.0000	14.0000	13.9000	13.9000	+1.386%	3	1,457	-70.144%
2026-06-01	13.7100	13.7100	13.7100	13.7100	+19.217%	1	1,458	-69.730%
2026-05-29	10.5000	11.7500	10.5000	11.5000	+4.545%	38	1,459	-63.913%
2026-05-28	11.4500	11.4500	10.3500	11.0000	-12.000%	1,277	1,428	-62.273%
2026-05-27	13.0000	13.5000	11.3700	12.5000	-32.615%	80	184	-66.800%
2026-05-26	18.5000	18.5500	18.5000	18.5500	-8.621%	20	142	-77.628%
2026-05-14	20.3000	20.3000	20.3000	20.3000	+1.096%	3	150	-79.557%
2026-05-12	20.0800	20.0800	20.0800	20.0800	-16.333%	10	150	-79.333%
2026-05-06	24.0000	24.0000	24.0000	24.0000	+7.383%	1	150	-82.708%
2026-05-01	22.3500	22.3500	22.3500	22.3500	-0.445%	2	149	-81.432%
2026-04-30	22.4500	22.4500	22.4500	22.4500	-1.751%	5	149	-81.514%
2026-04-21	24.3500	24.3500	22.8500	22.8500	-11.262%	3	154	-81.838%
2026-04-14	25.7500	25.7500	25.7500	25.7500	+6.714%	4	154	-83.883%
2026-04-07	24.1000	24.1300	24.1000	24.1300	-8.355%	2	156	-82.801%
2026-03-31	26.3300	26.3300	26.3300	26.3300	+1.857%	1	156	-84.239%
2026-03-27	25.9800	25.9800	25.8500	25.8500	-4.259%	9	156	-83.946%
2026-03-26	27.0000	27.0000	27.0000	27.0000	-1.818%	2	164	-84.630%
2026-03-25	28.0000	30.8000	27.5000	27.5000	+4.962%	4	162	-84.909%
2026-03-04	26.2000	26.2000	26.2000	26.2000	-4.623%	3	162	-84.160%
2026-03-02	27.4700	27.4700	27.4700	27.4700	-9.638%	1	159	-84.893%
2026-02-23	31.2000	31.2000	30.4000	30.4000	-0.328%	21	159	-86.349%
2026-02-20	30.1000	30.5000	30.1000	30.5000	+6.643%	2	140	-86.393%
2026-02-03	28.6000	28.6000	28.6000	28.6000	-3.704%	3	140	-85.490%
2026-01-28	29.7000	29.7000	29.7000	29.7000	-5.112%	14	141	-86.027%
2026-01-26	31.4000	31.4000	31.3000	31.3000	+13.201%	2	127	-86.741%
2026-01-20	27.6500	27.6500	27.6500	27.6500	-21.000%	1	126	-84.991%
2026-01-13	35.5100	35.5100	34.8000	35.0000	-19.206%	3	125	-88.143%
2026-01-09	43.3200	43.3200	43.3200	43.3200	-5.641%	5	124	-90.420%
2026-01-06	45.8500	45.9100	45.8500	45.9100	+27.528%	3	124	-90.961%
2025-12-22	36.0000	36.0000	36.0000	36.0000	+5.356%	1	122	-88.472%
2025-12-19	35.0000	35.0000	33.8800	34.1700	+13.033%	8	121	-87.855%
2025-12-17	30.2300	30.2300	30.2300	30.2300	-21.684%	1	116	-86.272%
2025-12-10	38.6000	38.6000	38.6000	38.6000	-9.176%	20	115	-89.249%
2025-12-03	42.5000	42.5000	42.5000	42.5000	+1.432%	2	95	-90.235%
2025-11-19	41.9000	41.9000	41.9000	41.9000	-29.402%	2	93	-90.095%
2025-11-10	59.5000	59.5000	59.3500	59.3500	+0.867%	2	94	-93.008%
2025-10-28	58.7000	58.8400	58.7000	58.8400	-2.454%	20	94	-92.947%
2025-10-27	60.3000	60.3200	60.3000	60.3200	+4.000%	30	69	-93.120%
2025-10-02	58.0000	58.0000	58.0000	58.0000	+11.431%	20	69	-92.845%
2025-08-25	52.1000	52.1000	52.0500	52.0500	+0.774%	2	69	-92.027%
2025-08-22	51.6000	51.6500	51.6000	51.6500	+24.458%	2	69	-91.965%
2025-08-08	41.5000	41.5000	41.5000	41.5000	-10.464%	1	68	-90.000%
2025-07-23	47.7500	47.7500	46.3500	46.3500	+14.444%	19	68	-91.046%
2025-07-21	40.5000	40.5000	40.5000	40.5000	+5.882%	1	68	-89.753%
2025-07-18	38.0500	38.2500	38.0500	38.2500	+2.000%	30	68	-89.150%
2025-06-25	37.5000	37.5000	37.5000	37.5000	+17.188%	1	83	-88.933%
2025-06-23	32.0000	32.0000	32.0000	32.0000	-4.478%	1	83	-87.031%
2025-06-13	33.5000	33.5000	33.5000	33.5000	-4.558%	2	84	-87.612%
2025-06-11	35.1000	35.1000	35.1000	35.1000	+12.862%	2	85	-88.177%
2025-05-28	32.5700	32.5700	31.1000	31.1000	-2.813%	4	84	-86.656%
2025-05-27	32.0000	32.0000	32.0000	32.0000	-25.059%	1	84	-87.031%
2025-05-08	42.7000	42.7000	42.7000	42.7000	+1.281%	5	83	-90.281%
2025-05-02	42.1600	42.1600	42.1600	42.1600	+47.930%	10	87	-90.157%
2025-04-16	28.5000	28.5500	28.4000	28.5000	-9.810%	98	83	-85.439%
2025-04-09	31.3300	31.6000	29.1000	31.6000	-36.800%	8	37	-86.867%
2025-04-02	50.0000	50.0000	50.0000	50.0000	-5.033%	3	32	-91.700%
2025-04-01	52.6500	52.6500	52.6500	52.6500	-7.469%	1	32	-92.118%
2025-03-17	56.9000	56.9000	56.9000	56.9000	+9.423%	1	32	-92.707%
2025-03-12	52.0000	52.0000	52.0000	52.0000	+4.208%	5	31	-92.019%
2025-03-11	49.9000	49.9000	49.9000	49.9000	+4.590%	2	26	-91.683%
2025-03-03	47.7100	47.7100	47.7100	47.7100	-13.255%	1	25	-91.302%
2025-02-24	55.0000	55.0000	55.0000	55.0000	+29.260%	5	25	-92.455%
2025-02-03	42.5500	42.5500	42.5500	42.5500	-1.732%	1	20	-90.247%
2025-01-28	43.3000	43.3000	43.3000	43.3000	+9.954%	1	20	-90.416%
2025-01-21	39.3900	39.3900	39.3800	39.3800	+5.435%	3	21	-89.462%
2025-01-16	37.3500	37.3500	37.3500	37.3500	+11.493%	1	21	-88.889%
2025-01-10	33.5000	33.5000	33.5000	33.5000	-21.656%	10	21	-87.612%
2024-12-10	42.7600	42.7600	42.7600	42.7600	+15.474%	1	16	-90.295%
2024-12-03	37.0300	37.0300	37.0300	37.0300	-0.296%	1	15	-88.793%
2024-12-02	37.0900	37.1400	37.0900	37.1400	+4.121%	2	14	-88.826%
2024-11-29	35.6700	35.6700	35.6700	35.6700	-30.332%	2	12	-88.366%
2024-11-20	51.2000	51.2000	51.2000	51.2000	+6.004%	5	12	-91.895%
2024-11-12	48.3000	48.3000	48.3000	48.3000	-41.947%	5	7	-91.408%
2024-10-07	83.2000	83.2000	83.2000	83.2000	+3.354%	1	2	-95.012%
2024-10-02	80.5000	80.5000	80.5000	80.5000	+101.250%	1	2	-94.845%
2024-09-23	40.0000	40.0000	40.0000	40.0000	0.000%	1	1	-89.625%

.dark-mode .CQmVXX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CQmVXX{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20270115C85PDD Jan 15 2027 85.00 Call (PDD270115C00085000)option OPRA

PDD20270115C85
PDD Jan 15 2027 85.00 Call (PDD270115C00085000)
option OPRA