Dark

PDD20270115P105
PDD Jan 15 2027 105.00 Put (PDD270115P00105000)
option OPRA

EOD

Sep 8, 2026

25.00+7.296%(+1.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	25.0000	25.0000	25.0000	25.0000	+7.296%	1	4,803	0.000%
2026-09-03	23.3000	23.3000	23.3000	23.3000	+5.909%	1	4,802	+7.296%
2026-09-02	22.0000	22.0000	22.0000	22.0000	+8.642%	1	4,802	+13.636%
2026-08-17	20.1500	20.2500	20.1500	20.2500	-5.462%	185	4,801	+23.457%
2026-08-13	19.4100	21.4200	19.4100	21.4200	+36.433%	4	4,909	+16.713%
2026-08-10	15.7000	15.7000	15.7000	15.7000	-4.268%	3	4,908	+59.236%
2026-08-07	16.5000	16.5000	16.4000	16.4000	-5.476%	5	4,908	+52.439%
2026-08-04	17.3500	17.3500	17.3500	17.3500	-4.618%	2	4,908	+44.092%
2026-08-03	18.1700	18.2100	18.1700	18.1900	-12.841%	4	4,908	+37.438%
2026-07-30	21.0700	21.0700	20.8700	20.8700	+11.011%	16	4,909	+19.789%
2026-07-29	18.8000	18.8000	18.8000	18.8000	-22.250%	2	4,925	+32.979%
2026-07-23	24.1800	24.1800	24.1800	24.1800	+2.155%	2	4,927	+3.391%
2026-07-22	23.6700	23.6700	23.6700	23.6700	+2.468%	2	4,929	+5.619%
2026-07-17	23.1000	23.1000	23.1000	23.1000	+11.058%	1	4,929	+8.225%
2026-07-16	20.8000	20.8000	20.8000	20.8000	-2.025%	1	4,930	+20.192%
2026-07-15	21.5600	21.5600	21.2300	21.2300	-7.896%	4	4,929	+17.758%
2026-07-14	23.0500	23.0500	23.0500	23.0500	+0.964%	2	4,929	+8.460%
2026-07-13	22.8300	22.8300	22.8300	22.8300	+3.303%	2	4,929	+9.505%
2026-07-10	21.3000	22.1000	21.3000	22.1000	-3.913%	4	4,929	+13.122%
2026-07-08	22.8000	23.0000	22.8000	23.0000	-1.541%	6	4,925	+8.696%
2026-07-06	23.3600	23.3600	23.3600	23.3600	-6.523%	2	4,923	+7.021%
2026-07-02	25.1000	25.1000	24.9900	24.9900	-0.833%	4	4,919	+0.040%
2026-07-01	25.9000	25.9000	25.2000	25.2000	-13.758%	6	4,919	-0.794%
2026-06-30	29.2200	29.2200	29.2200	29.2200	-2.111%	4	4,917	-14.442%
2026-06-29	29.8500	29.8500	29.8500	29.8500	-4.876%	5	4,917	-16.248%
2026-06-25	31.0500	31.6000	31.0500	31.3800	+5.657%	19	4,920	-20.331%
2026-06-24	30.0000	30.0000	29.4000	29.7000	+0.678%	7	4,927	-15.825%
2026-06-23	29.3500	29.6000	29.3500	29.5000	+9.625%	12	4,932	-15.254%
2026-06-18	26.9100	26.9100	26.9100	26.9100	+5.945%	1	4,929	-7.098%
2026-06-17	25.4000	25.4000	25.4000	25.4000	+1.600%	5	4,929	-1.575%
2026-06-16	25.5000	25.5000	25.0000	25.0000	+6.610%	16	4,929	0.000%
2026-06-15	23.4500	23.4500	23.4500	23.4500	-12.987%	1	4,929	+6.610%
2026-06-11	26.9500	26.9500	26.9500	26.9500	+5.686%	2	4,929	-7.236%
2026-06-10	25.4400	25.5000	25.4400	25.5000	+6.695%	193	4,931	-1.961%
2026-06-08	23.9000	23.9000	23.9000	23.9000	+5.240%	9	5,123	+4.603%
2026-06-05	22.2500	22.7100	21.9500	22.7100	+10.780%	389	5,123	+10.084%
2026-06-02	20.5000	20.5000	20.5000	20.5000	-6.606%	1	5,173	+21.951%
2026-06-01	22.3000	22.3000	21.9500	21.9500	-13.922%	9	5,172	+13.895%
2026-05-28	25.0000	25.5000	25.0000	25.5000	+11.842%	191	5,171	-1.961%
2026-05-27	21.5000	22.8000	21.5000	22.8000	+46.154%	114	5,171	+9.649%
2026-05-26	15.6000	15.6000	15.6000	15.6000	-11.111%	1	5,278	+60.256%
2026-05-22	17.0500	17.6500	17.0500	17.5500	+12.862%	20	5,278	+42.450%
2026-05-20	15.3000	15.5500	15.3000	15.5500	-13.611%	2	5,294	+60.772%
2026-05-15	18.0000	18.0000	18.0000	18.0000	+6.007%	1	5,294	+38.889%
2026-05-14	17.0000	17.0000	16.8500	16.9800	+10.260%	3	5,293	+47.232%
2026-05-13	15.0000	15.4000	15.0000	15.4000	+0.326%	3	5,294	+62.338%
2026-05-11	15.0000	15.3500	15.0000	15.3500	+0.327%	2	5,294	+62.866%
2026-05-08	14.8500	15.3000	14.8500	15.3000	+8.897%	11	5,296	+63.399%
2026-05-07	14.2000	14.2000	14.0500	14.0500	+0.357%	12	5,297	+77.936%
2026-05-06	15.4500	15.4500	14.0000	14.0000	-10.828%	5	5,303	+78.571%
2026-05-05	15.4500	15.7000	15.4500	15.7000	+1.618%	4	5,303	+59.236%
2026-05-04	15.8000	15.8000	15.3000	15.4500	+1.980%	10	5,304	+61.812%
2026-05-01	15.2000	15.2500	15.1000	15.1500	-0.980%	17	5,306	+65.017%
2026-04-30	15.3000	15.3000	15.3000	15.3000	-4.673%	1	5,306	+63.399%
2026-04-29	16.0500	16.0500	16.0500	16.0500	-0.311%	11	5,305	+55.763%
2026-04-28	16.1000	16.1000	16.1000	16.1000	+7.333%	20	5,306	+55.280%
2026-04-22	15.0000	15.0000	15.0000	15.0000	-1.639%	5	5,326	+66.667%
2026-04-21	13.5000	15.2500	13.5000	15.2500	+21.032%	8	5,321	+63.934%
2026-04-17	12.4000	12.6000	12.4000	12.6000	-1.946%	4	5,315	+98.413%
2026-04-16	12.2000	12.8500	12.2000	12.8500	-8.214%	169	5,315	+94.553%
2026-04-14	13.7000	14.0000	13.7000	14.0000	-4.110%	17	5,322	+78.571%
2026-04-13	14.8500	14.8500	14.5500	14.6000	+3.180%	34	5,325	+71.233%
2026-04-10	14.0500	14.1500	13.9500	14.1500	-4.392%	94	5,292	+76.678%
2026-04-09	15.0000	15.0000	13.1500	14.8000	+9.630%	102	5,268	+68.919%
2026-04-08	13.2000	13.5000	13.0000	13.5000	-13.183%	1,073	5,259	+85.185%
2026-04-07	15.5500	15.5500	15.5500	15.5500	+6.507%	30	4,295	+60.772%
2026-04-06	14.4000	14.6000	14.4000	14.6000	-2.667%	62	4,306	+71.233%
2026-04-02	15.0000	15.0500	15.0000	15.0000	-0.662%	33	4,263	+66.667%
2026-03-31	15.1000	15.1000	15.1000	15.1000	-7.362%	5	4,263	+65.563%
2026-03-30	16.1500	16.3000	16.1500	16.3000	+10.884%	45	4,268	+53.374%
2026-03-27	15.2000	15.2000	14.6500	14.7000	+4.255%	136	4,253	+70.068%
2026-03-26	14.2000	14.2000	14.1000	14.1000	+4.833%	2	4,235	+77.305%
2026-03-25	13.4500	13.4500	13.4500	13.4500	-25.278%	5	4,235	+85.874%
2026-03-24	17.3000	18.0000	17.3000	18.0000	0.000%	6	4,240	+38.889%
2026-03-20	18.0000	18.0000	18.0000	18.0000	+0.559%	2	4,236	+38.889%
2026-03-19	18.0000	18.0000	17.9000	17.9000	+9.480%	7	4,234	+39.665%
2026-03-18	16.0000	16.3500	15.9500	16.3500	+16.040%	5	4,229	+52.905%
2026-03-17	14.0000	14.0900	14.0000	14.0900	-3.823%	35	4,227	+77.431%
2026-03-16	15.4500	15.4500	14.2500	14.6500	-5.178%	8	4,262	+70.648%
2026-03-13	15.4500	15.4500	15.4500	15.4500	+1.645%	10	4,259	+61.812%
2026-03-11	15.2000	15.2000	15.2000	15.2000	-5.649%	1	4,269	+64.474%
2026-03-09	16.0000	16.1800	16.0000	16.1100	+5.294%	90	4,268	+55.183%
2026-03-06	15.1100	15.4000	15.1100	15.3000	-4.673%	14	4,178	+63.399%
2026-03-05	16.0500	16.0500	16.0500	16.0500	+3.883%	2	4,173	+55.763%
2026-03-04	15.6500	15.6500	15.4500	15.4500	-2.215%	29	4,173	+61.812%
2026-03-03	15.8500	15.8500	15.8000	15.8000	+6.757%	5	4,176	+58.228%
2026-02-27	14.6000	14.8000	14.4500	14.8000	+6.936%	29	4,176	+68.919%
2026-02-26	13.8000	13.8400	13.8000	13.8400	+0.290%	3	4,161	+80.636%
2026-02-25	13.4500	13.8000	13.4500	13.8000	-0.862%	63	4,198	+81.159%
2026-02-24	14.3000	14.5000	13.9200	13.9200	-0.215%	267	4,198	+79.598%
2026-02-23	13.0000	13.9500	13.0000	13.9500	-3.793%	11	4,031	+79.211%
2026-02-20	14.3800	14.5000	14.1000	14.5000	-7.937%	114	4,033	+72.414%
2026-02-19	14.9500	15.7500	14.9500	15.7500	+1.942%	579	3,919	+58.730%
2026-02-17	15.7000	15.9000	15.4500	15.4500	-4.630%	25	3,863	+61.812%
2026-02-13	16.4000	16.4000	16.2000	16.2000	-2.703%	13	3,850	+54.321%
2026-02-12	16.0500	16.6500	16.0500	16.6500	+12.881%	2	3,850	+50.150%
2026-02-11	14.0500	14.7500	14.0500	14.7500	+4.982%	2	3,848	+69.492%
2026-02-09	14.1000	14.1000	13.7500	14.0500	-8.469%	4	3,847	+77.936%
2026-02-05	15.3500	15.3500	15.3500	15.3500	-1.917%	1	3,843	+62.866%
2026-02-04	14.6500	15.6500	14.6500	15.6500	+7.931%	27	3,842	+59.744%
2026-02-03	15.2000	15.2000	14.5000	14.5000	-6.452%	3	3,816	+72.414%
2026-02-02	15.5000	15.5000	15.5000	15.5000	-3.306%	1	3,819	+61.290%
2026-01-30	16.0000	16.0300	16.0000	16.0300	+2.756%	3	3,819	+55.958%
2026-01-29	15.4500	15.6000	15.4500	15.6000	+0.971%	17	3,816	+60.256%
2026-01-28	14.4400	15.4500	14.4300	15.4500	+10.753%	95	3,799	+61.812%
2026-01-27	13.9500	13.9500	13.9500	13.9500	+1.087%	4	3,721	+79.211%
2026-01-26	14.2800	14.5000	13.4000	13.8000	+0.364%	2,817	3,719	+81.159%
2026-01-23	14.0000	14.0000	13.7500	13.7500	-1.363%	2	1,415	+81.818%
2026-01-22	14.0000	14.0500	13.9400	13.9400	+0.650%	258	1,414	+79.340%
2026-01-21	13.2700	13.8500	13.2700	13.8500	-3.484%	16	1,224	+80.505%
2026-01-20	15.4500	15.4500	14.3500	14.3500	+5.128%	34	1,218	+74.216%
2026-01-16	13.9000	14.2000	13.6500	13.6500	+1.487%	31	1,176	+83.150%
2026-01-15	13.6200	13.6500	12.9800	13.4500	+6.746%	33	1,176	+85.874%
2026-01-14	12.7500	13.4400	12.6000	12.6000	+5.882%	449	1,159	+98.413%
2026-01-13	11.5000	12.0000	11.2000	11.9000	+23.188%	55	933	+110.084%
2026-01-12	10.0500	10.0500	9.6600	9.6600	+1.684%	13	912	+158.799%
2026-01-09	9.5000	9.6000	9.4000	9.5000	+1.064%	37	912	+163.158%
2026-01-07	9.4000	9.4000	9.4000	9.4000	+4.444%	2	912	+165.957%
2026-01-06	9.0000	9.0000	9.0000	9.0000	-9.274%	5	912	+177.778%
2026-01-05	10.0500	10.0500	9.9200	9.9200	-10.388%	18	919	+152.016%
2025-12-31	11.0000	11.0700	11.0000	11.0700	+1.467%	3	919	+125.836%
2025-12-30	10.9600	10.9600	10.9100	10.9100	-1.623%	7	919	+129.148%
2025-12-29	11.0900	11.0900	11.0900	11.0900	+2.024%	4	922	+125.428%
2025-12-24	10.8700	10.8700	10.8700	10.8700	-7.881%	1	922	+129.991%
2025-12-19	11.8000	11.8000	11.8000	11.8000	-12.851%	5	922	+111.864%
2025-12-18	13.5400	13.5400	13.5400	13.5400	-5.776%	3	922	+84.638%
2025-12-17	13.4700	14.3700	13.4700	14.3700	+12.618%	15	919	+73.974%
2025-12-16	12.7600	12.7600	12.7600	12.7600	+6.778%	4	916	+95.925%
2025-12-15	11.9000	11.9500	11.9000	11.9500	+7.755%	21	916	+109.205%
2025-12-10	11.0900	11.0900	11.0900	11.0900	+4.623%	20	916	+125.428%
2025-12-09	10.6500	10.6700	10.6000	10.6000	-3.811%	62	896	+135.849%
2025-12-04	11.1000	11.1000	10.8400	11.0200	+7.512%	152	850	+126.860%
2025-12-03	10.3400	10.3400	10.2500	10.2500	-6.478%	2	700	+143.902%
2025-11-28	10.9600	10.9600	10.9600	10.9600	-8.894%	2	700	+128.102%
2025-11-24	12.0300	12.0300	12.0300	12.0300	-2.906%	1	700	+107.814%
2025-11-20	12.3900	12.3900	12.3900	12.3900	+19.710%	1	700	+101.776%
2025-11-18	9.2000	10.6000	9.2000	10.3500	+37.268%	336	711	+141.546%
2025-11-12	7.6000	7.6500	7.5400	7.5400	+2.585%	40	470	+231.565%
2025-11-11	7.3000	7.3500	7.3000	7.3500	+0.685%	38	432	+240.136%
2025-11-10	7.3500	7.3500	7.3000	7.3000	-0.680%	34	394	+242.466%
2025-11-06	7.3500	7.3500	7.3500	7.3500	-0.676%	42	368	+240.136%
2025-11-05	7.4000	8.0000	6.4500	7.4000	+3.497%	130	368	+237.838%
2025-11-03	7.4000	7.4000	7.1500	7.1500	-4.667%	17	387	+249.650%
2025-10-29	7.5500	7.5500	7.5000	7.5000	+0.671%	22	387	+233.333%
2025-10-27	7.4500	7.4500	7.4000	7.4500	-23.196%	48	408	+235.570%
2025-10-14	9.7000	9.7000	9.7000	9.7000	-6.731%	5	408	+157.732%
2025-10-10	10.4000	10.4000	10.3500	10.4000	+20.231%	5	408	+140.385%
2025-10-09	8.6500	8.7000	8.6400	8.6500	+3.593%	41	409	+189.017%
2025-10-07	8.3500	8.3500	8.3500	8.3500	-9.730%	12	373	+199.401%
2025-09-23	9.2500	9.2500	9.2500	9.2500	-7.407%	3	373	+170.270%
2025-09-15	9.9400	10.1200	9.9400	9.9900	-1.576%	50	373	+150.250%
2025-09-11	10.1500	10.1500	10.1500	10.1500	-0.976%	20	323	+146.305%
2025-09-09	10.2500	10.2500	10.2500	10.2500	-2.659%	2	323	+143.902%
2025-09-05	10.5300	10.5300	10.5300	10.5300	-0.847%	20	325	+137.417%
2025-09-03	10.6200	10.6200	10.6200	10.6200	-3.891%	1	305	+135.405%
2025-08-28	11.0500	11.0500	11.0500	11.0500	-6.672%	1	304	+126.244%
2025-08-21	11.8400	11.8400	11.8400	11.8400	-17.491%	3	303	+111.149%
2025-08-12	14.3500	14.3500	14.3500	14.3500	+1.918%	1	303	+74.216%
2025-07-23	14.0800	14.0800	14.0800	14.0800	-9.570%	1	303	+77.557%
2025-07-22	15.5700	15.5700	15.5700	15.5700	-10.000%	1	303	+60.565%
2025-07-08	17.3000	17.3000	17.3000	17.3000	-21.719%	1	303	+44.509%
2025-06-05	22.1000	22.1000	22.1000	22.1000	+3.319%	1	304	+13.122%
2025-05-27	22.1000	22.1000	21.3900	21.3900	+31.308%	5	305	+16.877%
2025-05-22	16.2900	16.2900	16.2900	16.2900	-0.973%	100	303	+53.468%
2025-05-21	16.3000	16.5900	16.3000	16.4500	+2.174%	4	403	+51.976%
2025-05-16	16.1100	16.1100	16.1000	16.1000	-26.851%	114	402	+55.280%
2025-04-23	22.0200	22.0200	22.0100	22.0100	-13.176%	50	412	+13.585%
2025-04-15	25.3500	25.3500	25.3500	25.3500	-12.496%	7	450	-1.381%
2025-04-11	28.9700	28.9700	28.9700	28.9700	-7.147%	2	450	-13.704%
2025-04-09	29.2900	31.2000	29.2900	31.2000	+14.160%	2	450	-19.872%
2025-04-07	27.2100	27.3300	27.1500	27.3300	+10.202%	114	451	-8.525%
2025-04-04	23.3000	27.0300	23.3000	24.8000	+35.890%	16	435	+0.806%
2025-04-02	18.5500	18.5500	18.2500	18.2500	-2.406%	3	428	+36.986%
2025-03-31	18.7000	18.7000	18.7000	18.7000	+3.889%	1	428	+33.690%
2025-03-28	18.0000	18.0000	18.0000	18.0000	+6.195%	2	429	+38.889%
2025-03-27	16.9500	16.9500	16.9500	16.9500	+5.280%	1	428	+47.493%
2025-03-24	16.1000	16.1000	16.1000	16.1000	-6.667%	50	428	+55.280%
2025-03-21	17.2500	17.2500	17.2500	17.2500	+9.177%	2	378	+44.928%
2025-03-20	15.8000	15.8000	15.8000	15.8000	-12.271%	1	379	+58.228%
2025-03-17	18.0100	18.0100	18.0100	18.0100	-11.062%	3	380	+38.812%
2025-03-13	19.8500	20.2500	19.8500	20.2500	-0.295%	151	233	+23.457%
2025-03-12	20.3100	20.3100	20.3100	20.3100	-4.558%	1	233	+23.092%
2025-03-10	21.2800	21.2800	21.2800	21.2800	+3.805%	3	233	+17.481%
2025-03-05	20.5000	20.5000	20.5000	20.5000	-6.776%	93	230	+21.951%
2025-02-28	21.9900	21.9900	21.9900	21.9900	+12.654%	2	137	+13.688%
2025-02-26	19.5200	19.5200	19.5200	19.5200	-3.271%	1	137	+28.074%
2025-02-24	20.0000	20.1800	20.0000	20.1800	+17.326%	2	137	+23.885%
2025-02-21	17.2000	17.2000	17.2000	17.2000	-19.926%	2	138	+45.349%
2025-02-04	22.4900	22.4900	21.4800	21.4800	-2.805%	2	139	+16.387%
2025-01-28	21.5000	22.1000	21.5000	22.1000	+2.315%	2	139	+13.122%
2025-01-27	21.6000	21.6000	21.6000	21.6000	-5.346%	5	138	+15.741%
2025-01-24	22.4000	22.8200	22.4000	22.8200	-1.041%	12	138	+9.553%
2025-01-17	23.3000	23.8200	23.0600	23.0600	-12.652%	16	124	+8.413%
2024-12-31	26.4000	26.4000	26.4000	26.4000	+1.773%	1	123	-5.303%
2024-12-16	25.9200	25.9400	25.9200	25.9400	+2.570%	5	124	-3.624%
2024-12-13	25.2900	25.2900	25.2900	25.2900	-1.442%	10	124	-1.147%
2024-12-11	25.8600	25.8600	25.6600	25.6600	+11.906%	10	119	-2.572%
2024-12-09	22.9300	22.9300	22.9300	22.9300	-14.536%	5	116	+9.027%
2024-11-22	26.8300	26.8300	26.8300	26.8300	+14.170%	2	111	-6.821%
2024-11-21	23.5000	23.5000	23.5000	23.5000	+10.329%	1	109	+6.383%
2024-11-15	21.3000	21.3000	21.3000	21.3000	-5.333%	2	109	+17.371%
2024-11-14	22.5000	22.5000	22.5000	22.5000	+2.273%	1	108	+11.111%
2024-11-13	22.0000	22.0000	22.0000	22.0000	+18.280%	1	108	+13.636%
2024-10-28	18.6000	18.6000	18.6000	18.6000	-1.326%	1	108	+34.409%
2024-10-18	18.8500	18.8500	18.8500	18.8500	+13.213%	2	108	+32.626%
2024-10-14	16.6500	16.6500	16.6500	16.6500	-3.702%	5	107	+50.150%
2024-09-27	16.9500	17.2900	16.8100	17.2900	0.000%	208	102	+44.592%

.dark-mode .n4gmXS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n4gmXS{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20270115P105PDD Jan 15 2027 105.00 Put (PDD270115P00105000)option OPRA

PDD20270115P105
PDD Jan 15 2027 105.00 Put (PDD270115P00105000)
option OPRA