Dark

PDD20270115C90
PDD Jan 15 2027 90.00 Call (PDD270115C00090000)
option OPRA

EOD

Jul 13, 2026

8.80-6.383%(-0.60)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	8.7500	8.8000	8.7500	8.8000	-6.383%	80	2,333	0.000%
2026-07-10	10.2700	10.4000	9.3800	9.4000	-2.591%	63	2,273	-6.383%
2026-07-09	9.5600	9.6500	9.5600	9.6500	+7.222%	37	2,315	-8.808%
2026-07-08	9.4500	9.4500	8.9500	9.0000	+9.756%	31	2,326	-2.222%
2026-07-07	8.5000	8.5000	8.0000	8.2000	-9.192%	142	2,333	+7.317%
2026-07-06	8.5500	9.0300	8.4000	9.0300	+6.235%	9	2,257	-2.547%
2026-07-02	8.3900	8.5900	7.2000	8.5000	+3.659%	7	2,259	+3.529%
2026-07-01	6.2000	8.2000	6.2000	8.2000	+51.852%	117	2,259	+7.317%
2026-06-30	5.5000	5.6000	5.3000	5.4000	+3.250%	181	2,262	+62.963%
2026-06-29	5.6000	5.6000	5.0300	5.2300	+0.577%	122	2,090	+68.260%
2026-06-26	4.3900	5.2000	4.3900	5.2000	+18.182%	67	1,970	+69.231%
2026-06-25	4.7500	4.7500	4.2500	4.4000	-15.385%	95	1,908	+100.000%
2026-06-24	4.9000	5.2000	4.9000	5.2000	0.000%	17	1,840	+69.231%
2026-06-23	5.4100	5.4100	4.9900	5.2000	-15.994%	49	1,847	+69.231%
2026-06-22	5.9600	6.1900	5.9500	6.1900	-0.642%	10	1,822	+42.165%
2026-06-18	6.3500	6.3500	6.2000	6.2300	-7.704%	9	1,810	+41.252%
2026-06-17	7.3400	7.3400	6.7500	6.7500	-10.596%	106	1,810	+30.370%
2026-06-16	7.3500	7.5500	7.3500	7.5500	-16.111%	11	1,810	+16.556%
2026-06-15	8.5200	9.0000	8.5100	9.0000	+13.208%	55	1,335	-2.222%
2026-06-12	8.0000	8.0000	7.8500	7.9500	-1.242%	1,344	1,335	+10.692%
2026-06-11	7.1500	8.0500	7.1300	8.0500	+0.625%	87	1,335	+9.317%
2026-06-10	8.0000	8.3000	8.0000	8.0000	-4.192%	5	1,303	+10.000%
2026-06-09	8.4500	8.4500	8.3100	8.3500	0.000%	4	1,298	+5.389%
2026-06-08	9.4400	9.4400	8.3500	8.3500	-13.918%	26	1,296	+5.389%
2026-06-05	9.7000	9.7000	9.7000	9.7000	-3.770%	1	1,280	-9.278%
2026-06-04	10.0000	10.1300	10.0000	10.0800	+3.918%	23	1,281	-12.698%
2026-06-03	10.6300	10.6900	9.6000	9.7000	-15.652%	18	1,270	-9.278%
2026-06-02	12.4000	12.8000	11.5000	11.5000	+2.131%	94	1,262	-23.478%
2026-06-01	9.6000	11.4000	9.6000	11.2600	+17.292%	732	1,265	-21.847%
2026-05-29	9.3000	10.2000	9.3000	9.6000	+5.495%	22	560	-8.333%
2026-05-28	8.8000	9.1000	8.5000	9.1000	-12.500%	133	560	-3.297%
2026-05-27	10.5000	10.8000	9.0000	10.4000	-32.686%	559	486	-15.385%
2026-05-22	14.5000	15.7400	14.5000	15.4500	-12.613%	6	199	-43.042%
2026-05-20	17.5000	17.6800	17.5000	17.6800	+2.791%	2	198	-50.226%
2026-05-19	17.2000	17.2000	17.2000	17.2000	+7.500%	10	207	-48.837%
2026-05-18	16.0000	16.0000	16.0000	16.0000	-4.762%	2	207	-45.000%
2026-05-15	16.5000	16.8000	16.5000	16.8000	-3.226%	11	207	-47.619%
2026-05-14	17.3500	17.3600	17.3500	17.3600	-17.333%	11	194	-49.309%
2026-05-13	21.0000	21.0000	21.0000	21.0000	-5.703%	10	188	-58.095%
2026-05-06	21.5500	22.2700	21.5500	22.2700	+24.762%	3	188	-60.485%
2026-05-05	18.3500	18.3500	17.8500	17.8500	-1.381%	3	187	-50.700%
2026-05-04	18.7100	18.7100	18.1000	18.1000	-11.707%	2	187	-51.381%
2026-04-30	20.5000	20.5000	20.5000	20.5000	+7.330%	1	186	-57.073%
2026-04-27	19.1000	19.1000	19.1000	19.1000	+2.139%	2	186	-53.927%
2026-04-24	18.5000	18.7000	18.4500	18.7000	+0.538%	6	186	-52.941%
2026-04-23	18.8500	18.9500	18.4500	18.6000	-7.139%	13	186	-52.688%
2026-04-21	21.1200	21.1500	20.0300	20.0300	-24.415%	3	174	-56.066%
2026-04-17	26.5000	26.5000	26.5000	26.5000	+17.257%	5	174	-66.792%
2026-04-15	22.1000	23.0000	22.1000	22.6000	+4.292%	17	169	-61.062%
2026-04-09	21.3300	21.6700	21.3300	21.6700	-9.708%	14	162	-59.391%
2026-04-08	24.0000	24.0000	24.0000	24.0000	+3.851%	1	157	-63.333%
2026-04-01	23.1100	23.1100	23.1100	23.1100	+3.865%	1	156	-61.921%
2026-03-31	22.3400	22.3400	22.1700	22.2500	+1.924%	5	155	-60.449%
2026-03-30	21.2900	21.8300	21.2900	21.8300	-14.893%	6	155	-59.689%
2026-03-25	25.6500	25.6500	25.6500	25.6500	+30.534%	1	155	-65.692%
2026-03-23	19.6500	19.6500	19.6500	19.6500	-7.746%	1	155	-55.216%
2026-03-19	21.4400	21.4400	20.6100	21.3000	-7.351%	26	155	-58.685%
2026-03-18	22.9900	22.9900	22.9900	22.9900	-11.577%	1	177	-61.722%
2026-03-17	26.0000	26.0000	26.0000	26.0000	+8.198%	17	176	-66.154%
2026-03-12	24.0300	24.0300	24.0300	24.0300	-8.805%	1	176	-63.379%
2026-03-10	26.2400	26.9500	26.2400	26.3500	+17.372%	6	175	-66.603%
2026-03-03	22.4500	22.4500	22.4500	22.4500	-10.379%	1	173	-60.802%
2026-02-27	25.0500	25.0500	25.0500	25.0500	-9.239%	20	174	-64.870%
2026-02-24	27.6000	27.6000	27.6000	27.6000	-0.612%	1	155	-68.116%
2026-02-23	27.7700	27.7700	27.7700	27.7700	+0.072%	1	156	-68.311%
2026-02-20	26.1000	27.7500	26.1000	27.7500	+16.990%	3	156	-68.288%
2026-02-19	24.6000	24.6000	23.7200	23.7200	+3.130%	13	155	-62.901%
2026-02-17	23.0000	23.0000	23.0000	23.0000	+0.437%	1	155	-61.739%
2026-02-12	26.0500	26.0500	22.9000	22.9000	-15.059%	2	155	-61.572%
2026-02-10	26.9500	26.9600	26.9500	26.9600	+8.710%	2	154	-67.359%
2026-02-03	25.5000	26.0100	24.8000	24.8000	-4.062%	3	154	-64.516%
2026-01-28	25.8500	25.8500	25.8500	25.8500	-7.513%	1	154	-65.957%
2026-01-26	28.0000	28.0000	27.9500	27.9500	+0.179%	2	154	-68.515%
2026-01-23	28.0000	28.0000	27.9000	27.9000	+2.762%	2	154	-68.459%
2026-01-16	28.6000	28.6000	27.1500	27.1500	-8.122%	4	154	-67.587%
2026-01-14	29.5000	29.5500	29.5000	29.5500	-31.039%	2	154	-70.220%
2026-01-06	42.8500	42.8500	42.8500	42.8500	+23.737%	17	154	-79.463%
2025-12-26	34.6300	34.6300	34.6300	34.6300	+9.415%	3	154	-74.589%
2025-12-23	31.2900	31.6500	31.2900	31.6500	-2.345%	2	154	-72.196%
2025-12-22	32.1700	33.4500	32.1700	32.4100	+2.466%	4	154	-72.848%
2025-12-19	32.2000	32.2000	31.6300	31.6300	+16.802%	21	152	-72.178%
2025-12-17	28.0000	28.0000	27.0800	27.0800	-3.286%	11	153	-67.504%
2025-12-16	28.0000	28.0000	28.0000	28.0000	-11.811%	1	153	-68.571%
2025-12-15	31.9700	31.9700	31.7500	31.7500	-3.201%	10	153	-72.283%
2025-12-12	32.8000	32.8000	32.8000	32.8000	+0.923%	3	144	-73.171%
2025-12-11	32.4900	32.5000	32.4900	32.5000	-7.143%	3	145	-72.923%
2025-12-10	34.0000	35.0000	33.8000	35.0000	-5.380%	19	144	-74.857%
2025-12-09	36.0000	36.9900	36.0000	36.9900	+2.750%	2	142	-76.210%
2025-12-02	36.0000	36.0000	36.0000	36.0000	-1.370%	1	142	-75.556%
2025-11-28	36.5000	36.5000	36.5000	36.5000	-4.450%	1	142	-75.890%
2025-11-19	38.3000	38.3000	38.1500	38.2000	-30.672%	13	142	-76.963%
2025-11-13	55.0000	55.1000	54.9000	55.1000	-1.783%	16	142	-84.029%
2025-10-27	55.5400	56.1000	55.5400	56.1000	+22.623%	13	143	-84.314%
2025-10-17	45.7500	45.7500	45.7500	45.7500	-4.588%	1	143	-80.765%
2025-10-13	48.6200	48.6200	47.9500	47.9500	+11.512%	28	143	-81.648%
2025-10-10	43.0000	43.0000	43.0000	43.0000	-16.016%	3	142	-79.535%
2025-09-29	52.0000	52.0000	51.2000	51.2000	+2.915%	11	145	-82.813%
2025-09-26	49.8000	49.8000	49.7500	49.7500	-5.490%	3	134	-82.312%
2025-09-17	52.6400	52.6400	52.6400	52.6400	+9.735%	3	137	-83.283%
2025-09-15	47.9700	47.9700	47.9700	47.9700	+7.556%	1	140	-81.655%
2025-09-10	44.6500	44.6500	44.6000	44.6000	+6.140%	7	140	-80.269%
2025-08-29	42.0200	42.0200	42.0200	42.0200	-1.129%	1	144	-79.058%
2025-08-27	42.1500	42.9000	42.0000	42.5000	-7.709%	4	144	-79.294%
2025-08-26	46.6000	46.6000	46.0500	46.0500	-4.757%	3	139	-80.890%
2025-08-25	50.1500	50.1500	48.3500	48.3500	+18.071%	14	139	-81.799%
2025-08-20	40.9500	40.9500	40.9500	40.9500	-3.191%	10	151	-78.510%
2025-08-18	42.3000	42.3000	42.3000	42.3000	+3.423%	1	161	-79.196%
2025-08-13	40.9000	40.9000	40.9000	40.9000	+6.928%	1	160	-78.484%
2025-08-08	38.3000	38.3000	38.0000	38.2500	-0.131%	7	159	-76.993%
2025-08-07	38.3000	38.3000	38.3000	38.3000	+3.935%	4	154	-77.023%
2025-08-05	36.8500	36.8500	36.8500	36.8500	+3.861%	1	154	-76.119%
2025-08-01	36.0000	36.0000	35.4800	35.4800	-6.632%	3	153	-75.197%
2025-07-31	36.9900	38.0000	36.9000	38.0000	+1.064%	7	150	-76.842%
2025-07-30	38.0000	38.0000	37.6000	37.6000	-4.689%	4	149	-76.596%
2025-07-29	40.5500	40.5500	39.4500	39.4500	-1.866%	9	151	-77.693%
2025-07-28	43.0000	43.1000	40.2000	40.2000	-6.184%	28	147	-78.109%
2025-07-25	41.2500	42.8500	41.1000	42.8500	+0.117%	4	168	-79.463%
2025-07-24	42.0000	42.8000	42.0000	42.8000	+0.706%	9	167	-79.439%
2025-07-23	44.5000	44.5000	42.5000	42.5000	+7.786%	30	170	-79.294%
2025-07-22	39.4200	39.4300	39.2600	39.4300	+4.867%	3	180	-77.682%
2025-07-21	37.6000	37.6000	37.6000	37.6000	+22.876%	1	179	-76.596%
2025-07-16	30.6000	30.6000	30.6000	30.6000	+3.729%	1	178	-71.242%
2025-07-14	29.5200	29.5200	29.5000	29.5000	-7.378%	2	178	-70.169%
2025-07-11	31.8500	31.8500	31.8500	31.8500	+1.498%	1	178	-72.370%
2025-07-09	31.3500	31.3800	31.3500	31.3800	+3.564%	3	177	-71.957%
2025-07-03	30.3000	30.3000	30.3000	30.3000	-1.463%	1	173	-70.957%
2025-07-02	30.7500	30.7500	30.7500	30.7500	-5.530%	2	173	-71.382%
2025-06-27	32.6500	32.7500	32.5000	32.5500	+2.520%	9	173	-72.965%
2025-06-26	32.5000	32.5000	31.7500	31.7500	-7.837%	20	164	-72.283%
2025-06-25	34.7000	35.2000	34.4500	34.4500	+3.703%	31	149	-74.456%
2025-06-24	33.2200	33.2200	33.2200	33.2200	+11.852%	5	158	-73.510%
2025-06-23	29.8400	29.8400	29.7000	29.7000	-1.000%	3	158	-70.370%
2025-06-20	29.9500	30.0000	29.9500	30.0000	-5.063%	54	160	-70.667%
2025-06-18	31.7000	31.9000	31.6000	31.6000	-0.785%	5	164	-72.152%
2025-06-17	31.9000	31.9000	31.8500	31.8500	-0.157%	5	164	-72.370%
2025-06-16	31.3000	31.9000	31.0000	31.9000	+5.804%	22	162	-72.414%
2025-06-13	31.0000	31.4000	30.1500	30.1500	-6.366%	32	163	-70.813%
2025-06-12	32.4000	32.5000	32.2000	32.2000	+4.039%	18	157	-72.671%
2025-06-10	30.9500	30.9500	30.9500	30.9500	-2.366%	1	149	-71.567%
2025-06-09	32.0000	32.0000	31.5500	31.7000	+4.967%	8	148	-72.240%
2025-06-06	29.8500	30.2000	29.8500	30.2000	+0.835%	10	147	-70.861%
2025-06-05	29.9000	29.9500	29.9000	29.9500	+3.276%	4	144	-70.618%
2025-06-04	29.0000	29.0000	29.0000	29.0000	-1.193%	8	154	-69.655%
2025-06-03	28.6700	29.3500	28.6700	29.3500	+7.509%	8	154	-70.017%
2025-06-02	27.3000	27.3000	27.3000	27.3000	-2.500%	3	161	-67.766%
2025-05-30	28.0000	28.0000	28.0000	28.0000	-5.565%	4	161	-68.571%
2025-05-29	29.7000	29.7000	29.6500	29.6500	-1.167%	5	161	-70.320%
2025-05-28	30.0000	30.0000	30.0000	30.0000	-6.542%	1	161	-70.667%
2025-05-27	29.4000	32.2000	29.4000	32.1000	-27.881%	10	161	-72.586%
2025-05-15	44.5100	44.5100	44.5100	44.5100	-7.271%	1	157	-80.229%
2025-05-13	46.6200	48.0000	46.6200	48.0000	+20.150%	2	156	-81.667%
2025-05-05	39.9500	39.9500	39.9500	39.9500	-0.991%	1	156	-77.972%
2025-05-02	40.0000	40.3500	40.0000	40.3500	+16.787%	20	157	-78.191%
2025-04-30	34.5500	34.5500	34.5500	34.5500	+1.618%	1	157	-74.530%
2025-04-24	33.8500	34.0000	33.8500	34.0000	-1.449%	11	157	-74.118%
2025-04-23	34.6500	34.6500	34.5000	34.5000	+15.423%	2	156	-74.493%
2025-04-22	28.7000	29.8900	28.7000	29.8900	+9.890%	14	157	-70.559%
2025-04-21	26.8000	27.2000	26.8000	27.2000	+4.015%	2	166	-67.647%
2025-04-17	26.1500	26.1500	26.1500	26.1500	+3.156%	1	165	-66.348%
2025-04-16	26.1500	26.1500	25.3500	25.3500	-7.818%	51	165	-65.286%
2025-04-15	27.5000	27.5000	27.5000	27.5000	-7.718%	2	138	-68.000%
2025-04-14	28.3300	30.0700	28.3300	29.8000	+19.439%	17	136	-70.470%
2025-04-11	27.4500	27.4500	24.9000	24.9500	-6.729%	92	143	-64.729%
2025-04-10	28.1500	28.1500	26.3500	26.7500	-10.084%	76	121	-67.103%
2025-04-09	29.7500	29.7500	29.7500	29.7500	-0.833%	1	66	-70.420%
2025-04-08	31.0000	31.0000	29.9800	30.0000	-11.058%	35	65	-70.667%
2025-04-07	36.1300	36.1300	33.7300	33.7300	-8.492%	2	35	-73.910%
2025-04-04	36.8600	36.8600	36.8600	36.8600	-15.439%	2	35	-76.126%
2025-04-03	43.6000	43.6000	43.5900	43.5900	-7.550%	2	34	-79.812%
2025-04-02	47.1500	47.1500	47.1500	47.1500	-1.049%	3	36	-81.336%
2025-03-31	47.5400	47.6500	47.5400	47.6500	-10.818%	5	39	-81.532%
2025-03-21	53.4300	53.4300	53.4300	53.4300	-7.400%	2	36	-83.530%
2025-03-20	54.0000	57.7000	54.0000	57.7000	+3.036%	9	37	-84.749%
2025-03-18	56.0000	56.0000	56.0000	56.0000	+10.020%	3	46	-84.286%
2025-03-07	50.9000	50.9000	50.9000	50.9000	-0.664%	2	43	-82.711%
2025-03-06	51.1000	51.2400	51.1000	51.2400	+12.541%	5	48	-82.826%
2025-03-03	45.5300	45.5300	45.5300	45.5300	+0.508%	4	48	-80.672%
2025-02-28	45.0000	45.3000	45.0000	45.3000	-10.439%	4	48	-80.574%
2025-02-25	50.5000	50.5800	50.5000	50.5800	+0.757%	8	38	-82.602%
2025-02-24	51.7000	51.7000	50.2000	50.2000	-17.434%	12	38	-82.470%
2025-02-21	60.8000	60.8000	60.8000	60.8000	+21.600%	20	46	-85.526%
2025-02-12	50.0000	50.0000	50.0000	50.0000	+3.734%	2	41	-82.400%
2025-02-10	48.2000	48.2000	48.2000	48.2000	+7.999%	1	43	-81.743%
2025-02-07	44.6300	44.6300	44.6300	44.6300	+12.164%	2	42	-80.282%
2025-02-03	39.7900	39.7900	39.7900	39.7900	+7.657%	2	42	-77.884%
2025-01-21	36.9700	36.9700	36.9600	36.9600	-5.231%	3	47	-76.190%
2025-01-17	35.7300	39.0000	35.7300	39.0000	+11.429%	14	47	-77.436%
2025-01-16	34.3500	35.0000	34.3500	35.0000	+4.167%	10	47	-74.857%
2025-01-14	34.3000	34.3000	33.6000	33.6000	+5.000%	11	37	-73.810%
2025-01-13	32.3500	32.3500	32.0000	32.0000	+1.587%	9	26	-72.500%
2025-01-10	32.0000	32.0000	31.5000	31.5000	-9.742%	4	24	-72.063%
2025-01-06	34.9000	34.9000	34.9000	34.9000	-3.591%	1	28	-74.785%
2024-12-16	36.2900	36.2900	36.2000	36.2000	-6.218%	16	28	-75.691%
2024-12-12	38.6000	38.6000	38.6000	38.6000	+2.933%	2	28	-77.202%
2024-12-11	37.5000	37.5000	37.5000	37.5000	-20.551%	17	29	-76.533%
2024-12-09	46.0000	47.2000	46.0000	47.2000	+35.945%	5	12	-81.356%
2024-12-03	34.7200	34.7200	34.7200	34.7200	-0.287%	1	11	-74.654%
2024-12-02	34.7700	34.8200	34.7700	34.8200	-2.873%	2	11	-74.727%
2024-11-27	35.8500	35.8500	35.8500	35.8500	+0.505%	1	10	-75.453%
2024-11-25	35.7500	36.2000	33.5000	35.6700	-0.641%	8	10	-75.329%
2024-11-22	36.5000	36.5000	35.9000	35.9000	-9.114%	4	10	-75.487%
2024-11-21	39.5000	39.5000	39.5000	39.5000	-16.260%	1	8	-77.722%
2024-11-20	47.1700	47.1700	47.1700	47.1700	+4.289%	5	8	-81.344%
2024-11-14	45.2300	45.2300	45.2300	45.2300	-18.651%	2	13	-80.544%
2024-10-21	55.6000	55.6000	55.6000	55.6000	-23.574%	1	11	-84.173%
2024-10-08	72.7500	72.7500	72.7500	72.7500	+13.921%	2	10	-87.904%
2024-09-27	63.8600	63.9800	63.8600	63.8600	+4.689%	10	8	-86.220%
2024-09-26	56.5000	61.0000	56.5000	61.0000	+69.916%	12	12	-85.574%
2024-09-17	35.9000	35.9000	35.9000	35.9000	0.000%	2	2	-75.487%

.dark-mode .CkXNjp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CkXNjp{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20270115C90PDD Jan 15 2027 90.00 Call (PDD270115C00090000)option OPRA

PDD20270115C90
PDD Jan 15 2027 90.00 Call (PDD270115C00090000)
option OPRA