Dark

PDD20270115C95
PDD Jan 15 2027 95.00 Call (PDD270115C00095000)
option OPRA

EOD

Jul 14, 2026

6.75-10.000%(-0.75)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	6.9000	6.9000	6.7000	6.7500	-10.000%	9	1,872	0.000%
2026-07-10	8.3000	8.3000	7.5000	7.5000	-3.226%	40	1,871	-10.000%
2026-07-09	7.8000	7.8000	7.7500	7.7500	+6.602%	3	1,845	-12.903%
2026-07-08	7.2500	7.3100	7.2500	7.2700	+13.594%	114	1,848	-7.153%
2026-07-07	7.0500	7.0500	6.4000	6.4000	-7.381%	11	1,850	+5.469%
2026-07-06	7.1100	7.1100	6.9100	6.9100	+3.754%	8	1,853	-2.315%
2026-07-02	6.5000	6.6600	6.5000	6.6600	+2.462%	2	1,857	+1.351%
2026-07-01	5.6500	6.5000	5.6500	6.5000	+54.762%	8	1,857	+3.846%
2026-06-30	4.3000	4.3000	4.1500	4.2000	+5.000%	134	1,858	+60.714%
2026-06-29	4.3000	4.3100	4.0000	4.0000	-0.744%	138	1,744	+68.750%
2026-06-26	3.6500	4.0800	3.6500	4.0300	+16.812%	74	1,742	+67.494%
2026-06-25	3.5000	3.5000	3.3000	3.4500	-13.750%	133	1,669	+95.652%
2026-06-24	3.9500	4.1500	3.9500	4.0000	+2.564%	24	1,624	+68.750%
2026-06-23	4.1000	4.4000	3.9000	3.9000	-20.245%	44	1,629	+73.077%
2026-06-22	4.9000	4.9000	4.8900	4.8900	-4.118%	37	1,600	+38.037%
2026-06-18	5.0000	5.2000	4.7500	5.1000	-7.273%	36	1,581	+32.353%
2026-06-17	5.8800	5.8800	5.5000	5.5000	-7.563%	51	1,581	+22.727%
2026-06-16	6.4800	6.4800	5.9500	5.9500	-19.048%	71	1,581	+13.445%
2026-06-15	6.8000	7.3500	6.8000	7.3500	+17.600%	49	885	-8.163%
2026-06-12	6.2500	6.3500	6.2500	6.2500	-0.160%	1,015	885	+8.000%
2026-06-11	5.7000	6.3600	5.7000	6.2600	-4.427%	135	885	+7.827%
2026-06-10	6.4500	6.5600	6.4500	6.5500	0.000%	70	848	+3.053%
2026-06-09	6.9000	6.9000	6.5500	6.5500	-2.239%	6	842	+3.053%
2026-06-08	6.8500	6.9200	6.7000	6.7000	-20.710%	35	842	+0.746%
2026-06-05	8.4500	8.4500	8.4500	8.4500	-1.744%	1	815	-20.118%
2026-06-04	8.6000	8.6000	8.6000	8.6000	+13.158%	2	814	-21.512%
2026-06-03	8.5000	8.5500	7.6000	7.6000	-20.833%	487	814	-11.184%
2026-06-02	9.6000	9.7500	9.2000	9.6000	+3.337%	21	523	-29.688%
2026-06-01	7.1000	9.5600	7.1000	9.2900	+18.043%	16	511	-27.341%
2026-05-29	7.5000	8.2500	7.5000	7.8700	+6.351%	10	519	-14.231%
2026-05-28	7.1000	7.4000	6.8300	7.4000	-12.426%	33	517	-8.784%
2026-05-27	9.0000	9.0000	7.5000	8.4500	-43.667%	59	490	-20.118%
2026-05-26	14.6200	15.3000	14.6200	15.0000	+18.297%	131	446	-55.000%
2026-05-22	13.0600	13.0600	12.6800	12.6800	-16.579%	10	315	-46.767%
2026-05-21	14.4100	15.2000	14.4100	15.2000	-1.618%	13	312	-55.592%
2026-05-20	15.0000	15.5000	15.0000	15.4500	+4.604%	6	312	-56.311%
2026-05-19	14.3600	14.7700	14.3600	14.7700	+9.326%	4	295	-54.299%
2026-05-18	13.5100	13.5100	13.5100	13.5100	-7.148%	1	295	-50.037%
2026-05-15	14.1500	14.5500	14.1500	14.5500	-1.356%	3	295	-53.608%
2026-05-14	15.9500	15.9500	14.7000	14.7500	-11.677%	27	291	-54.237%
2026-05-13	15.0000	16.7000	15.0000	16.7000	+11.333%	7	273	-59.581%
2026-05-12	15.5500	15.5500	15.0000	15.0000	-8.257%	5	273	-55.000%
2026-05-11	16.3500	16.3500	16.3500	16.3500	-1.920%	25	273	-58.716%
2026-05-08	17.4500	17.4500	16.6700	16.6700	-13.177%	6	244	-59.508%
2026-05-07	19.2000	19.2000	19.2000	19.2000	0.000%	1	240	-64.844%
2026-05-06	19.2000	19.2000	19.2000	19.2000	+20.755%	1	239	-64.844%
2026-05-04	15.9600	15.9600	15.9000	15.9000	-1.426%	4	239	-57.547%
2026-04-30	16.0000	16.1300	16.0000	16.1300	+0.498%	13	237	-58.153%
2026-04-28	16.0500	16.0500	16.0500	16.0500	-3.138%	6	239	-57.944%
2026-04-27	17.2000	17.2000	16.5700	16.5700	+4.411%	8	244	-59.264%
2026-04-24	15.8200	15.8700	15.8200	15.8700	-2.037%	2	240	-57.467%
2026-04-23	16.0000	16.2000	16.0000	16.2000	-9.497%	2	240	-58.333%
2026-04-21	17.9000	17.9000	17.9000	17.9000	-12.683%	1	239	-62.291%
2026-04-20	19.5500	20.5000	19.5500	20.5000	+3.275%	7	239	-67.073%
2026-04-15	19.7000	19.8500	19.7000	19.8500	+5.305%	6	241	-65.995%
2026-04-14	19.5000	19.5000	18.8500	18.8500	+4.780%	14	247	-64.191%
2026-04-13	17.7400	17.9900	17.7400	17.9900	-5.316%	6	257	-62.479%
2026-04-10	19.0000	19.0000	19.0000	19.0000	+2.814%	10	272	-64.474%
2026-04-09	18.4800	18.4800	18.4800	18.4800	-7.322%	3	272	-63.474%
2026-03-31	18.9400	19.9400	18.7900	19.9400	+2.256%	29	272	-66.148%
2026-03-27	20.5000	20.5000	19.5000	19.5000	-9.302%	4	250	-65.385%
2026-03-25	19.2400	23.2000	17.6000	21.5000	+15.965%	35	247	-68.605%
2026-03-24	17.5600	18.5400	17.5600	18.5400	+11.418%	2	274	-63.592%
2026-03-23	17.7500	17.7500	16.6400	16.6400	-6.254%	14	272	-59.435%
2026-03-20	17.7500	17.7500	17.7500	17.7500	-1.389%	10	258	-61.972%
2026-03-19	18.3000	18.3000	18.0000	18.0000	-9.774%	2	268	-62.500%
2026-03-18	19.9500	19.9500	19.9500	19.9500	-5.226%	1	268	-66.165%
2026-03-12	21.0500	21.0500	21.0500	21.0500	-12.292%	1	267	-67.933%
2026-03-10	24.0000	24.0000	24.0000	24.0000	+19.048%	4	267	-71.875%
2026-03-09	21.1000	21.1000	20.1600	20.1600	-4.000%	5	263	-66.518%
2026-03-06	21.0000	21.0000	21.0000	21.0000	+4.478%	2	262	-67.857%
2026-03-05	20.0000	20.1000	20.0000	20.1000	+1.772%	4	263	-66.418%
2026-03-03	19.7500	19.7500	19.7500	19.7500	-6.619%	2	261	-65.823%
2026-03-02	21.1500	21.1500	21.1500	21.1500	-4.082%	1	260	-68.085%
2026-02-27	22.0500	22.0500	22.0500	22.0500	-5.324%	1	261	-69.388%
2026-02-20	23.3000	24.0000	22.5500	23.2900	+18.044%	14	260	-71.018%
2026-02-13	19.8500	19.8500	19.7300	19.7300	-4.223%	2	248	-65.788%
2026-02-12	20.6000	20.6000	20.6000	20.6000	-13.263%	1	248	-67.233%
2026-02-10	23.7500	23.7500	23.7500	23.7500	+0.211%	1	247	-71.579%
2026-02-09	23.7000	23.7000	23.7000	23.7000	+11.792%	3	247	-71.519%
2026-02-04	21.7600	21.7600	21.2000	21.2000	-0.796%	2	244	-68.160%
2026-01-30	21.3700	21.3700	21.3700	21.3700	-2.819%	1	242	-68.414%
2026-01-29	21.7000	22.2600	21.7000	21.9900	-6.026%	4	242	-69.304%
2026-01-28	23.4000	23.4000	23.4000	23.4000	-4.878%	1	242	-71.154%
2026-01-21	24.0000	24.6600	24.0000	24.6000	+5.398%	28	242	-72.561%
2026-01-20	22.8500	23.4000	22.8500	23.3400	-4.540%	11	225	-71.080%
2026-01-16	24.4500	24.4500	24.4500	24.4500	-5.962%	1	218	-72.393%
2026-01-14	26.0000	26.0000	26.0000	26.0000	-10.345%	3	218	-74.038%
2026-01-13	29.4900	29.4900	28.3000	29.0000	-14.956%	7	215	-76.724%
2026-01-12	34.1000	34.1000	34.1000	34.1000	-2.544%	1	208	-80.205%
2026-01-09	35.7500	35.7500	34.9900	34.9900	-6.193%	2	207	-80.709%
2026-01-07	37.3000	37.3000	37.3000	37.3000	-4.481%	1	207	-81.903%
2026-01-06	39.0500	39.0500	39.0500	39.0500	+22.031%	1	207	-82.714%
2026-01-02	32.0000	32.0000	32.0000	32.0000	+9.966%	1	207	-78.906%
2025-12-22	28.3500	29.1000	28.3500	29.1000	+7.380%	3	207	-76.804%
2025-12-19	27.1000	27.1000	27.1000	27.1000	+9.495%	3	209	-75.092%
2025-12-18	24.7500	24.7500	24.7500	24.7500	+7.143%	15	211	-72.727%
2025-12-17	23.7500	23.7500	23.1000	23.1000	-11.832%	7	211	-70.779%
2025-12-16	26.2000	26.2000	26.2000	26.2000	-10.335%	1	209	-74.237%
2025-12-11	29.2200	29.2200	29.2200	29.2200	-5.742%	1	208	-76.899%
2025-12-10	30.0000	31.0000	30.0000	31.0000	-8.824%	2	208	-78.226%
2025-12-08	34.0000	34.0000	34.0000	34.0000	-1.335%	1	207	-80.147%
2025-12-03	34.6000	34.6000	34.4600	34.4600	+2.712%	2	207	-80.412%
2025-11-26	33.5500	33.5500	33.5500	33.5500	+6.813%	3	211	-79.881%
2025-11-24	31.4100	31.4100	31.4100	31.4100	+0.544%	1	211	-78.510%
2025-11-21	30.3000	31.2400	30.3000	31.2400	-8.602%	25	211	-78.393%
2025-11-19	35.3500	35.3500	34.1800	34.1800	-9.815%	33	201	-80.252%
2025-11-18	38.2000	38.2000	37.0000	37.9000	-17.609%	4	177	-82.190%
2025-11-14	45.2500	46.0000	45.2500	46.0000	-8.000%	27	176	-85.326%
2025-10-31	50.0000	50.0000	50.0000	50.0000	-2.076%	1	174	-86.500%
2025-10-28	50.9500	51.0600	50.9500	51.0600	+11.607%	20	174	-86.780%
2025-10-22	45.6500	45.7500	45.6500	45.7500	+5.172%	2	164	-85.246%
2025-10-16	43.3500	43.5000	43.3500	43.5000	-12.492%	51	164	-84.483%
2025-09-30	49.7400	49.7400	49.7100	49.7100	+4.873%	5	113	-86.421%
2025-09-25	45.8800	47.4000	45.8800	47.4000	-1.147%	3	116	-85.759%
2025-09-24	48.1000	48.1000	47.8500	47.9500	+6.155%	9	117	-85.923%
2025-09-23	46.4500	46.4500	45.1700	45.1700	+0.044%	6	120	-85.056%
2025-09-22	45.0500	45.1500	45.0000	45.1500	-3.526%	4	115	-85.050%
2025-09-19	46.6000	47.5500	46.6000	46.8000	-4.587%	7	118	-85.577%
2025-09-18	49.8000	49.8000	49.0500	49.0500	-0.949%	3	123	-86.239%
2025-09-17	49.5200	49.5200	49.5200	49.5200	+10.044%	1	122	-86.369%
2025-09-15	45.0000	45.0000	45.0000	45.0000	+8.173%	1	121	-85.000%
2025-09-12	41.6000	41.6000	41.6000	41.6000	+7.189%	1	122	-83.774%
2025-08-29	38.8100	38.8100	38.8100	38.8100	-2.732%	1	120	-82.608%
2025-08-28	40.1500	40.1500	39.9000	39.9000	-11.726%	4	120	-83.083%
2025-08-22	45.1300	45.2000	45.1300	45.2000	+22.493%	2	117	-85.066%
2025-08-13	36.9000	36.9000	36.9000	36.9000	-5.385%	1	118	-81.707%
2025-07-25	39.0000	39.0000	39.0000	39.0000	-1.141%	10	119	-82.692%
2025-07-24	39.7500	39.7500	39.4500	39.4500	-2.928%	13	119	-82.890%
2025-07-23	40.6400	40.6400	40.6400	40.6400	+19.354%	1	119	-83.391%
2025-07-21	34.1000	34.1100	33.9000	34.0500	+7.583%	46	118	-80.176%
2025-07-17	29.9000	31.6500	29.9000	31.6500	+11.053%	6	150	-78.673%
2025-07-15	28.5000	28.5000	28.5000	28.5000	-2.196%	1	148	-76.316%
2025-07-10	29.1400	29.1400	29.1400	29.1400	-0.884%	1	148	-76.836%
2025-07-01	29.4000	29.4000	29.4000	29.4000	-2.423%	1	147	-77.041%
2025-06-27	30.1300	30.1300	30.1300	30.1300	+0.769%	12	148	-77.597%
2025-06-11	30.0000	30.1000	29.9000	29.9000	+7.748%	3	148	-77.425%
2025-06-04	27.7500	27.7500	27.7500	27.7500	+3.894%	1	148	-75.676%
2025-06-03	26.6700	26.7100	26.6700	26.7100	+7.702%	5	149	-74.729%
2025-06-02	25.0000	25.0000	24.8000	24.8000	-9.818%	2	148	-72.782%
2025-05-29	27.7500	27.7500	27.5000	27.5000	+4.842%	45	148	-75.455%
2025-05-28	26.2300	26.2300	26.2300	26.2300	-12.068%	2	103	-74.266%
2025-05-27	27.7500	29.8300	27.7500	29.8300	-29.696%	8	101	-77.372%
2025-05-12	42.3700	42.4300	41.3500	42.4300	+24.794%	5	95	-84.091%
2025-05-01	34.0000	34.0000	34.0000	34.0000	+34.653%	1	98	-80.147%
2025-04-15	26.8400	26.8400	25.2500	25.2500	-5.431%	4	99	-73.267%
2025-04-14	27.3000	27.3000	26.6000	26.7000	+14.347%	9	96	-74.719%
2025-04-11	22.6000	23.3500	22.6000	23.3500	-6.935%	120	95	-71.092%
2025-04-10	25.0900	25.0900	25.0900	25.0900	-5.321%	1	35	-73.097%
2025-04-09	27.2000	27.2000	26.5000	26.5000	-4.505%	2	34	-74.528%
2025-04-08	29.5000	29.5000	27.7500	27.7500	-15.499%	24	34	-75.676%
2025-04-04	32.8400	32.8400	32.8400	32.8400	-26.036%	2	12	-79.446%
2025-04-02	44.4000	44.4000	44.4000	44.4000	-4.413%	1	12	-84.797%
2025-03-28	46.4500	46.4500	46.4500	46.4500	-10.155%	2	13	-85.468%
2025-03-24	51.7000	51.7000	51.7000	51.7000	+1.772%	1	12	-86.944%
2025-03-21	50.8000	50.8000	50.8000	50.8000	+9.648%	2	12	-86.713%
2025-03-12	46.3300	46.3300	46.3300	46.3300	+4.582%	1	13	-85.431%
2025-03-03	44.3000	44.3000	44.3000	44.3000	+1.049%	1	14	-84.763%
2025-02-28	43.8400	43.8400	43.8400	43.8400	-23.061%	2	14	-84.603%
2025-02-21	56.9800	56.9800	56.9800	56.9800	+3.600%	2	13	-88.154%
2025-02-20	55.0000	55.0000	55.0000	55.0000	+8.097%	1	13	-87.727%
2025-02-19	50.8800	50.8800	50.8800	50.8800	+8.301%	1	13	-86.733%
2025-02-10	46.9800	46.9800	46.9800	46.9800	+6.773%	1	12	-85.632%
2025-02-07	44.0000	44.0000	44.0000	44.0000	+15.789%	2	12	-84.659%
2025-02-03	38.0000	38.0000	38.0000	38.0000	-15.929%	1	13	-82.237%
2025-01-30	45.2000	45.2000	45.2000	45.2000	+9.443%	1	15	-85.066%
2025-01-27	41.3000	41.3000	41.3000	41.3000	+6.443%	1	15	-83.656%
2025-01-24	38.8000	38.8000	38.8000	38.8000	+20.722%	4	16	-82.603%
2025-01-16	32.1400	32.1400	32.1400	32.1400	-1.260%	1	17	-78.998%
2025-01-15	32.7000	32.7000	32.5500	32.5500	+13.021%	2	16	-79.263%
2025-01-13	28.8000	28.8000	28.8000	28.8000	-3.582%	2	16	-76.563%
2025-01-10	30.4000	30.4000	29.7500	29.8700	-6.947%	12	16	-77.402%
2025-01-06	32.1000	32.1000	32.1000	32.1000	+5.246%	1	12	-78.972%
2024-12-31	30.5000	30.5000	30.5000	30.5000	+1.329%	1	12	-77.869%
2024-12-30	29.2500	30.1000	29.2500	30.1000	-6.667%	2	12	-77.575%
2024-12-23	32.2500	32.2500	32.2500	32.2500	-6.304%	1	11	-79.070%
2024-12-16	34.4200	34.4200	34.4200	34.4200	-10.248%	1	11	-80.389%
2024-12-10	38.3500	38.3500	38.3500	38.3500	+19.844%	10	11	-82.399%
2024-12-04	32.0000	32.0000	32.0000	32.0000	-0.621%	2	15	-78.906%
2024-12-02	31.3500	32.2000	31.2500	32.2000	+5.057%	4	17	-79.037%
2024-11-29	30.6500	30.6500	30.6500	30.6500	-7.958%	2	15	-77.977%
2024-11-27	33.0000	33.3000	33.0000	33.3000	-1.770%	2	12	-79.730%
2024-11-25	33.5000	33.9000	33.2200	33.9000	+1.194%	14	12	-80.088%
2024-11-22	33.5000	33.5000	33.5000	33.5000	-14.103%	2	5	-79.851%
2024-11-21	39.0000	39.0000	39.0000	39.0000	-13.907%	1	3	-82.692%
2024-11-06	45.3000	45.3000	45.3000	45.3000	-26.197%	4	3	-85.099%
2024-09-30	61.3800	61.3800	61.3800	61.3800	+77.913%	1	4	-89.003%
2024-09-19	34.5000	34.5000	34.5000	34.5000	+4.514%	1	5	-80.435%
2024-09-16	33.0100	33.0100	33.0100	33.0100	0.000%	4	4	-79.552%

.dark-mode .FyRr8P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FyRr8P{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20270115C95PDD Jan 15 2027 95.00 Call (PDD270115C00095000)option OPRA

PDD20270115C95
PDD Jan 15 2027 95.00 Call (PDD270115C00095000)
option OPRA