Dark

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

EOD

Sep 10, 2026

1.87-13.825%(-0.30)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.7400	2.0000	1.7400	1.8700	-13.825%	70	3,058	0.000%
2026-09-09	2.4400	2.4400	2.0900	2.1700	-0.913%	44	3,003	-13.825%
2026-09-08	2.2500	2.3200	2.1200	2.1900	-23.958%	208	2,975	-14.612%
2026-09-04	2.8000	2.8900	2.6000	2.8800	+2.128%	19	2,975	-35.069%
2026-09-03	2.9100	3.0000	2.7000	2.8200	-7.541%	146	2,975	-33.688%
2026-09-02	3.0500	3.2000	3.0500	3.0500	-15.278%	13	2,873	-38.689%
2026-09-01	3.6000	3.6000	3.4300	3.6000	-0.277%	27	2,870	-48.056%
2026-08-31	3.8000	3.8600	3.6100	3.6100	-17.011%	31	2,853	-48.199%
2026-08-28	4.4000	4.8000	4.3500	4.3500	+5.839%	47	2,855	-57.011%
2026-08-27	4.1000	4.1100	3.8500	4.1100	-15.258%	9	2,819	-54.501%
2026-08-26	5.2000	5.2000	4.8500	4.8500	-10.185%	17	2,817	-61.443%
2026-08-25	5.9000	5.9000	5.4000	5.4000	+1.887%	96	2,810	-65.370%
2026-08-24	7.5000	7.5000	5.3000	5.3000	-23.188%	492	2,758	-64.717%
2026-08-21	6.9500	6.9500	6.5000	6.9000	-2.817%	59	2,502	-72.899%
2026-08-20	6.6500	7.1000	6.1500	7.1000	-1.662%	160	2,470	-73.662%
2026-08-19	6.3500	7.2200	6.3500	7.2200	+27.788%	51	2,308	-74.100%
2026-08-18	5.7700	5.8000	5.6500	5.6500	-1.396%	5	2,331	-66.903%
2026-08-17	5.6000	5.7300	5.2000	5.7300	+19.375%	9	2,332	-67.365%
2026-08-14	4.7500	4.8000	4.5000	4.8000	-4.000%	253	2,335	-61.042%
2026-08-13	5.9000	5.9000	4.8500	5.0000	-21.875%	164	2,129	-62.600%
2026-08-12	7.0800	7.0800	6.4000	6.4000	-17.949%	68	2,099	-70.781%
2026-08-11	8.5000	8.5000	7.4400	7.8000	-13.237%	258	2,075	-76.026%
2026-08-10	8.6500	9.0000	8.6500	8.9900	+6.014%	45	1,942	-79.199%
2026-08-07	8.1000	8.4800	8.1000	8.4800	+4.691%	26	1,923	-77.948%
2026-08-06	8.0500	8.1000	8.0500	8.1000	-6.358%	4	1,922	-76.914%
2026-08-05	8.9500	8.9500	8.6500	8.6500	+6.790%	17	1,922	-78.382%
2026-08-03	8.2100	8.2100	8.0000	8.1000	+9.312%	5	1,922	-76.914%
2026-07-31	7.2000	7.5000	7.2000	7.4100	+8.971%	54	1,923	-74.764%
2026-07-30	6.8800	6.8800	6.8000	6.8000	-17.275%	5	1,949	-72.500%
2026-07-29	7.0000	8.2200	7.0000	8.2200	+26.462%	81	1,945	-77.251%
2026-07-28	6.9500	6.9500	6.5000	6.5000	-0.763%	2	1,903	-71.231%
2026-07-27	5.7500	6.5500	5.6000	6.5500	+11.017%	27	1,904	-71.450%
2026-07-23	5.9000	5.9000	5.9000	5.9000	-3.279%	10	1,883	-68.305%
2026-07-22	6.3000	6.3000	6.1000	6.1000	-8.271%	5	1,873	-69.344%
2026-07-21	6.6500	6.6500	6.6500	6.6500	+2.308%	1	1,876	-71.880%
2026-07-17	6.4500	6.5000	6.2500	6.5000	-17.722%	14	1,876	-71.231%
2026-07-16	7.9000	7.9000	7.8500	7.9000	+2.067%	25	1,870	-76.329%
2026-07-15	7.7400	7.7400	7.7400	7.7400	+14.667%	1	1,871	-75.840%
2026-07-14	6.9000	6.9000	6.7000	6.7500	-10.000%	9	1,872	-72.296%
2026-07-10	8.3000	8.3000	7.5000	7.5000	-3.226%	40	1,871	-75.067%
2026-07-09	7.8000	7.8000	7.7500	7.7500	+6.602%	3	1,845	-75.871%
2026-07-08	7.2500	7.3100	7.2500	7.2700	+13.594%	114	1,848	-74.278%
2026-07-07	7.0500	7.0500	6.4000	6.4000	-7.381%	11	1,850	-70.781%
2026-07-06	7.1100	7.1100	6.9100	6.9100	+3.754%	8	1,853	-72.938%
2026-07-02	6.5000	6.6600	6.5000	6.6600	+2.462%	2	1,857	-71.922%
2026-07-01	5.6500	6.5000	5.6500	6.5000	+54.762%	8	1,857	-71.231%
2026-06-30	4.3000	4.3000	4.1500	4.2000	+5.000%	134	1,858	-55.476%
2026-06-29	4.3000	4.3100	4.0000	4.0000	-0.744%	138	1,744	-53.250%
2026-06-26	3.6500	4.0800	3.6500	4.0300	+16.812%	74	1,742	-53.598%
2026-06-25	3.5000	3.5000	3.3000	3.4500	-13.750%	133	1,669	-45.797%
2026-06-24	3.9500	4.1500	3.9500	4.0000	+2.564%	24	1,624	-53.250%
2026-06-23	4.1000	4.4000	3.9000	3.9000	-20.245%	44	1,629	-52.051%
2026-06-22	4.9000	4.9000	4.8900	4.8900	-4.118%	37	1,600	-61.759%
2026-06-18	5.0000	5.2000	4.7500	5.1000	-7.273%	36	1,581	-63.333%
2026-06-17	5.8800	5.8800	5.5000	5.5000	-7.563%	51	1,581	-66.000%
2026-06-16	6.4800	6.4800	5.9500	5.9500	-19.048%	71	1,581	-68.571%
2026-06-15	6.8000	7.3500	6.8000	7.3500	+17.600%	49	885	-74.558%
2026-06-12	6.2500	6.3500	6.2500	6.2500	-0.160%	1,015	885	-70.080%
2026-06-11	5.7000	6.3600	5.7000	6.2600	-4.427%	135	885	-70.128%
2026-06-10	6.4500	6.5600	6.4500	6.5500	0.000%	70	848	-71.450%
2026-06-09	6.9000	6.9000	6.5500	6.5500	-2.239%	6	842	-71.450%
2026-06-08	6.8500	6.9200	6.7000	6.7000	-20.710%	35	842	-72.090%
2026-06-05	8.4500	8.4500	8.4500	8.4500	-1.744%	1	815	-77.870%
2026-06-04	8.6000	8.6000	8.6000	8.6000	+13.158%	2	814	-78.256%
2026-06-03	8.5000	8.5500	7.6000	7.6000	-20.833%	487	814	-75.395%
2026-06-02	9.6000	9.7500	9.2000	9.6000	+3.337%	21	523	-80.521%
2026-06-01	7.1000	9.5600	7.1000	9.2900	+18.043%	16	511	-79.871%
2026-05-29	7.5000	8.2500	7.5000	7.8700	+6.351%	10	519	-76.239%
2026-05-28	7.1000	7.4000	6.8300	7.4000	-12.426%	33	517	-74.730%
2026-05-27	9.0000	9.0000	7.5000	8.4500	-43.667%	59	490	-77.870%
2026-05-26	14.6200	15.3000	14.6200	15.0000	+18.297%	131	446	-87.533%
2026-05-22	13.0600	13.0600	12.6800	12.6800	-16.579%	10	315	-85.252%
2026-05-21	14.4100	15.2000	14.4100	15.2000	-1.618%	13	312	-87.697%
2026-05-20	15.0000	15.5000	15.0000	15.4500	+4.604%	6	312	-87.896%
2026-05-19	14.3600	14.7700	14.3600	14.7700	+9.326%	4	295	-87.339%
2026-05-18	13.5100	13.5100	13.5100	13.5100	-7.148%	1	295	-86.158%
2026-05-15	14.1500	14.5500	14.1500	14.5500	-1.356%	3	295	-87.148%
2026-05-14	15.9500	15.9500	14.7000	14.7500	-11.677%	27	291	-87.322%
2026-05-13	15.0000	16.7000	15.0000	16.7000	+11.333%	7	273	-88.802%
2026-05-12	15.5500	15.5500	15.0000	15.0000	-8.257%	5	273	-87.533%
2026-05-11	16.3500	16.3500	16.3500	16.3500	-1.920%	25	273	-88.563%
2026-05-08	17.4500	17.4500	16.6700	16.6700	-13.177%	6	244	-88.782%
2026-05-07	19.2000	19.2000	19.2000	19.2000	0.000%	1	240	-90.260%
2026-05-06	19.2000	19.2000	19.2000	19.2000	+20.755%	1	239	-90.260%
2026-05-04	15.9600	15.9600	15.9000	15.9000	-1.426%	4	239	-88.239%
2026-04-30	16.0000	16.1300	16.0000	16.1300	+0.498%	13	237	-88.407%
2026-04-28	16.0500	16.0500	16.0500	16.0500	-3.138%	6	239	-88.349%
2026-04-27	17.2000	17.2000	16.5700	16.5700	+4.411%	8	244	-88.715%
2026-04-24	15.8200	15.8700	15.8200	15.8700	-2.037%	2	240	-88.217%
2026-04-23	16.0000	16.2000	16.0000	16.2000	-9.497%	2	240	-88.457%
2026-04-21	17.9000	17.9000	17.9000	17.9000	-12.683%	1	239	-89.553%
2026-04-20	19.5500	20.5000	19.5500	20.5000	+3.275%	7	239	-90.878%
2026-04-15	19.7000	19.8500	19.7000	19.8500	+5.305%	6	241	-90.579%
2026-04-14	19.5000	19.5000	18.8500	18.8500	+4.780%	14	247	-90.080%
2026-04-13	17.7400	17.9900	17.7400	17.9900	-5.316%	6	257	-89.605%
2026-04-10	19.0000	19.0000	19.0000	19.0000	+2.814%	10	272	-90.158%
2026-04-09	18.4800	18.4800	18.4800	18.4800	-7.322%	3	272	-89.881%
2026-03-31	18.9400	19.9400	18.7900	19.9400	+2.256%	29	272	-90.622%
2026-03-27	20.5000	20.5000	19.5000	19.5000	-9.302%	4	250	-90.410%
2026-03-25	19.2400	23.2000	17.6000	21.5000	+15.965%	35	247	-91.302%
2026-03-24	17.5600	18.5400	17.5600	18.5400	+11.418%	2	274	-89.914%
2026-03-23	17.7500	17.7500	16.6400	16.6400	-6.254%	14	272	-88.762%
2026-03-20	17.7500	17.7500	17.7500	17.7500	-1.389%	10	258	-89.465%
2026-03-19	18.3000	18.3000	18.0000	18.0000	-9.774%	2	268	-89.611%
2026-03-18	19.9500	19.9500	19.9500	19.9500	-5.226%	1	268	-90.627%
2026-03-12	21.0500	21.0500	21.0500	21.0500	-12.292%	1	267	-91.116%
2026-03-10	24.0000	24.0000	24.0000	24.0000	+19.048%	4	267	-92.208%
2026-03-09	21.1000	21.1000	20.1600	20.1600	-4.000%	5	263	-90.724%
2026-03-06	21.0000	21.0000	21.0000	21.0000	+4.478%	2	262	-91.095%
2026-03-05	20.0000	20.1000	20.0000	20.1000	+1.772%	4	263	-90.697%
2026-03-03	19.7500	19.7500	19.7500	19.7500	-6.619%	2	261	-90.532%
2026-03-02	21.1500	21.1500	21.1500	21.1500	-4.082%	1	260	-91.158%
2026-02-27	22.0500	22.0500	22.0500	22.0500	-5.324%	1	261	-91.519%
2026-02-20	23.3000	24.0000	22.5500	23.2900	+18.044%	14	260	-91.971%
2026-02-13	19.8500	19.8500	19.7300	19.7300	-4.223%	2	248	-90.522%
2026-02-12	20.6000	20.6000	20.6000	20.6000	-13.263%	1	248	-90.922%
2026-02-10	23.7500	23.7500	23.7500	23.7500	+0.211%	1	247	-92.126%
2026-02-09	23.7000	23.7000	23.7000	23.7000	+11.792%	3	247	-92.110%
2026-02-04	21.7600	21.7600	21.2000	21.2000	-0.796%	2	244	-91.179%
2026-01-30	21.3700	21.3700	21.3700	21.3700	-2.819%	1	242	-91.249%
2026-01-29	21.7000	22.2600	21.7000	21.9900	-6.026%	4	242	-91.496%
2026-01-28	23.4000	23.4000	23.4000	23.4000	-4.878%	1	242	-92.009%
2026-01-21	24.0000	24.6600	24.0000	24.6000	+5.398%	28	242	-92.398%
2026-01-20	22.8500	23.4000	22.8500	23.3400	-4.540%	11	225	-91.988%
2026-01-16	24.4500	24.4500	24.4500	24.4500	-5.962%	1	218	-92.352%
2026-01-14	26.0000	26.0000	26.0000	26.0000	-10.345%	3	218	-92.808%
2026-01-13	29.4900	29.4900	28.3000	29.0000	-14.956%	7	215	-93.552%
2026-01-12	34.1000	34.1000	34.1000	34.1000	-2.544%	1	208	-94.516%
2026-01-09	35.7500	35.7500	34.9900	34.9900	-6.193%	2	207	-94.656%
2026-01-07	37.3000	37.3000	37.3000	37.3000	-4.481%	1	207	-94.987%
2026-01-06	39.0500	39.0500	39.0500	39.0500	+22.031%	1	207	-95.211%
2026-01-02	32.0000	32.0000	32.0000	32.0000	+9.966%	1	207	-94.156%
2025-12-22	28.3500	29.1000	28.3500	29.1000	+7.380%	3	207	-93.574%
2025-12-19	27.1000	27.1000	27.1000	27.1000	+9.495%	3	209	-93.100%
2025-12-18	24.7500	24.7500	24.7500	24.7500	+7.143%	15	211	-92.444%
2025-12-17	23.7500	23.7500	23.1000	23.1000	-11.832%	7	211	-91.905%
2025-12-16	26.2000	26.2000	26.2000	26.2000	-10.335%	1	209	-92.863%
2025-12-11	29.2200	29.2200	29.2200	29.2200	-5.742%	1	208	-93.600%
2025-12-10	30.0000	31.0000	30.0000	31.0000	-8.824%	2	208	-93.968%
2025-12-08	34.0000	34.0000	34.0000	34.0000	-1.335%	1	207	-94.500%
2025-12-03	34.6000	34.6000	34.4600	34.4600	+2.712%	2	207	-94.573%
2025-11-26	33.5500	33.5500	33.5500	33.5500	+6.813%	3	211	-94.426%
2025-11-24	31.4100	31.4100	31.4100	31.4100	+0.544%	1	211	-94.046%
2025-11-21	30.3000	31.2400	30.3000	31.2400	-8.602%	25	211	-94.014%
2025-11-19	35.3500	35.3500	34.1800	34.1800	-9.815%	33	201	-94.529%
2025-11-18	38.2000	38.2000	37.0000	37.9000	-17.609%	4	177	-95.066%
2025-11-14	45.2500	46.0000	45.2500	46.0000	-8.000%	27	176	-95.935%
2025-10-31	50.0000	50.0000	50.0000	50.0000	-2.076%	1	174	-96.260%
2025-10-28	50.9500	51.0600	50.9500	51.0600	+11.607%	20	174	-96.338%
2025-10-22	45.6500	45.7500	45.6500	45.7500	+5.172%	2	164	-95.913%
2025-10-16	43.3500	43.5000	43.3500	43.5000	-12.492%	51	164	-95.701%
2025-09-30	49.7400	49.7400	49.7100	49.7100	+4.873%	5	113	-96.238%
2025-09-25	45.8800	47.4000	45.8800	47.4000	-1.147%	3	116	-96.055%
2025-09-24	48.1000	48.1000	47.8500	47.9500	+6.155%	9	117	-96.100%
2025-09-23	46.4500	46.4500	45.1700	45.1700	+0.044%	6	120	-95.860%
2025-09-22	45.0500	45.1500	45.0000	45.1500	-3.526%	4	115	-95.858%
2025-09-19	46.6000	47.5500	46.6000	46.8000	-4.587%	7	118	-96.004%
2025-09-18	49.8000	49.8000	49.0500	49.0500	-0.949%	3	123	-96.188%
2025-09-17	49.5200	49.5200	49.5200	49.5200	+10.044%	1	122	-96.224%
2025-09-15	45.0000	45.0000	45.0000	45.0000	+8.173%	1	121	-95.844%
2025-09-12	41.6000	41.6000	41.6000	41.6000	+7.189%	1	122	-95.505%
2025-08-29	38.8100	38.8100	38.8100	38.8100	-2.732%	1	120	-95.182%
2025-08-28	40.1500	40.1500	39.9000	39.9000	-11.726%	4	120	-95.313%
2025-08-22	45.1300	45.2000	45.1300	45.2000	+22.493%	2	117	-95.863%
2025-08-13	36.9000	36.9000	36.9000	36.9000	-5.385%	1	118	-94.932%
2025-07-25	39.0000	39.0000	39.0000	39.0000	-1.141%	10	119	-95.205%
2025-07-24	39.7500	39.7500	39.4500	39.4500	-2.928%	13	119	-95.260%
2025-07-23	40.6400	40.6400	40.6400	40.6400	+19.354%	1	119	-95.399%
2025-07-21	34.1000	34.1100	33.9000	34.0500	+7.583%	46	118	-94.508%
2025-07-17	29.9000	31.6500	29.9000	31.6500	+11.053%	6	150	-94.092%
2025-07-15	28.5000	28.5000	28.5000	28.5000	-2.196%	1	148	-93.439%
2025-07-10	29.1400	29.1400	29.1400	29.1400	-0.884%	1	148	-93.583%
2025-07-01	29.4000	29.4000	29.4000	29.4000	-2.423%	1	147	-93.639%
2025-06-27	30.1300	30.1300	30.1300	30.1300	+0.769%	12	148	-93.794%
2025-06-11	30.0000	30.1000	29.9000	29.9000	+7.748%	3	148	-93.746%
2025-06-04	27.7500	27.7500	27.7500	27.7500	+3.894%	1	148	-93.261%
2025-06-03	26.6700	26.7100	26.6700	26.7100	+7.702%	5	149	-92.999%
2025-06-02	25.0000	25.0000	24.8000	24.8000	-9.818%	2	148	-92.460%
2025-05-29	27.7500	27.7500	27.5000	27.5000	+4.842%	45	148	-93.200%
2025-05-28	26.2300	26.2300	26.2300	26.2300	-12.068%	2	103	-92.871%
2025-05-27	27.7500	29.8300	27.7500	29.8300	-29.696%	8	101	-93.731%
2025-05-12	42.3700	42.4300	41.3500	42.4300	+24.794%	5	95	-95.593%
2025-05-01	34.0000	34.0000	34.0000	34.0000	+34.653%	1	98	-94.500%
2025-04-15	26.8400	26.8400	25.2500	25.2500	-5.431%	4	99	-92.594%
2025-04-14	27.3000	27.3000	26.6000	26.7000	+14.347%	9	96	-92.996%
2025-04-11	22.6000	23.3500	22.6000	23.3500	-6.935%	120	95	-91.991%
2025-04-10	25.0900	25.0900	25.0900	25.0900	-5.321%	1	35	-92.547%
2025-04-09	27.2000	27.2000	26.5000	26.5000	-4.505%	2	34	-92.943%
2025-04-08	29.5000	29.5000	27.7500	27.7500	-15.499%	24	34	-93.261%
2025-04-04	32.8400	32.8400	32.8400	32.8400	-26.036%	2	12	-94.306%
2025-04-02	44.4000	44.4000	44.4000	44.4000	-4.413%	1	12	-95.788%
2025-03-28	46.4500	46.4500	46.4500	46.4500	-10.155%	2	13	-95.974%
2025-03-24	51.7000	51.7000	51.7000	51.7000	+1.772%	1	12	-96.383%
2025-03-21	50.8000	50.8000	50.8000	50.8000	+9.648%	2	12	-96.319%
2025-03-12	46.3300	46.3300	46.3300	46.3300	+4.582%	1	13	-95.964%
2025-03-03	44.3000	44.3000	44.3000	44.3000	+1.049%	1	14	-95.779%
2025-02-28	43.8400	43.8400	43.8400	43.8400	-23.061%	2	14	-95.734%
2025-02-21	56.9800	56.9800	56.9800	56.9800	+3.600%	2	13	-96.718%
2025-02-20	55.0000	55.0000	55.0000	55.0000	+8.097%	1	13	-96.600%
2025-02-19	50.8800	50.8800	50.8800	50.8800	+8.301%	1	13	-96.325%
2025-02-10	46.9800	46.9800	46.9800	46.9800	+6.773%	1	12	-96.020%
2025-02-07	44.0000	44.0000	44.0000	44.0000	+15.789%	2	12	-95.750%
2025-02-03	38.0000	38.0000	38.0000	38.0000	-15.929%	1	13	-95.079%
2025-01-30	45.2000	45.2000	45.2000	45.2000	+9.443%	1	15	-95.863%
2025-01-27	41.3000	41.3000	41.3000	41.3000	+6.443%	1	15	-95.472%
2025-01-24	38.8000	38.8000	38.8000	38.8000	+20.722%	4	16	-95.180%
2025-01-16	32.1400	32.1400	32.1400	32.1400	-1.260%	1	17	-94.182%
2025-01-15	32.7000	32.7000	32.5500	32.5500	+13.021%	2	16	-94.255%
2025-01-13	28.8000	28.8000	28.8000	28.8000	-3.582%	2	16	-93.507%
2025-01-10	30.4000	30.4000	29.7500	29.8700	-6.947%	12	16	-93.740%
2025-01-06	32.1000	32.1000	32.1000	32.1000	+5.246%	1	12	-94.174%
2024-12-31	30.5000	30.5000	30.5000	30.5000	+1.329%	1	12	-93.869%
2024-12-30	29.2500	30.1000	29.2500	30.1000	-6.667%	2	12	-93.787%
2024-12-23	32.2500	32.2500	32.2500	32.2500	-6.304%	1	11	-94.202%
2024-12-16	34.4200	34.4200	34.4200	34.4200	-10.248%	1	11	-94.567%
2024-12-10	38.3500	38.3500	38.3500	38.3500	+19.844%	10	11	-95.124%
2024-12-04	32.0000	32.0000	32.0000	32.0000	-0.621%	2	15	-94.156%
2024-12-02	31.3500	32.2000	31.2500	32.2000	+5.057%	4	17	-94.193%
2024-11-29	30.6500	30.6500	30.6500	30.6500	-7.958%	2	15	-93.899%
2024-11-27	33.0000	33.3000	33.0000	33.3000	-1.770%	2	12	-94.384%
2024-11-25	33.5000	33.9000	33.2200	33.9000	+1.194%	14	12	-94.484%
2024-11-22	33.5000	33.5000	33.5000	33.5000	-14.103%	2	5	-94.418%
2024-11-21	39.0000	39.0000	39.0000	39.0000	-13.907%	1	3	-95.205%
2024-11-06	45.3000	45.3000	45.3000	45.3000	-26.197%	4	3	-95.872%
2024-09-30	61.3800	61.3800	61.3800	61.3800	+77.913%	1	4	-96.953%
2024-09-19	34.5000	34.5000	34.5000	34.5000	+4.514%	1	5	-94.580%
2024-09-16	33.0100	33.0100	33.0100	33.0100	0.000%	4	4	-94.335%

.dark-mode .NDK4HF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NDK4HF{ 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