Dark

PDD20270115P110
PDD Jan 15 2027 110.00 Put (PDD270115P00110000)
option OPRA

EOD

Sep 10, 2026

32.50+3.503%(+1.10)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	32.0000	32.5000	32.0000	32.5000	+3.503%	14	2,366	0.000%
2026-09-09	31.0000	31.4100	31.0000	31.4000	+2.280%	10	3,384	+3.503%
2026-09-08	30.2000	30.7000	30.0000	30.7000	+8.943%	13	3,427	+5.863%
2026-09-03	28.2300	28.2300	28.1800	28.1800	+6.742%	100	3,426	+15.330%
2026-08-27	26.4000	26.4000	26.4000	26.4000	+10.000%	1	3,496	+23.106%
2026-08-26	24.0000	24.0000	24.0000	24.0000	+5.495%	2	3,495	+35.417%
2026-08-21	22.7500	22.7500	22.7500	22.7500	-5.208%	10	3,495	+42.857%
2026-08-18	24.0000	24.0000	24.0000	24.0000	-7.692%	1	3,485	+35.417%
2026-08-14	26.0000	26.0000	26.0000	26.0000	+19.266%	10	3,485	+25.000%
2026-08-06	21.8000	21.8000	21.8000	21.8000	-5.217%	1	3,485	+49.083%
2026-07-29	24.4000	24.4000	23.0000	23.0000	-10.575%	12	3,485	+41.304%
2026-07-28	25.9800	25.9800	25.7200	25.7200	-8.794%	2	3,485	+26.361%
2026-07-24	28.2000	28.2000	28.2000	28.2000	+10.588%	2	3,484	+15.248%
2026-07-20	26.7300	26.7300	25.5000	25.5000	-7.475%	25	3,484	+27.451%
2026-07-17	27.5600	27.5600	27.5600	27.5600	+9.757%	1	3,484	+17.925%
2026-07-16	24.9000	25.1100	24.9000	25.1100	-6.201%	5	3,485	+29.431%
2026-07-13	26.9200	26.9200	26.7700	26.7700	+1.325%	2	3,485	+21.405%
2026-07-09	26.4200	26.4200	26.4200	26.4200	-9.210%	1	3,485	+23.013%
2026-07-08	29.1000	29.1000	29.1000	29.1000	+4.676%	1	3,484	+11.684%
2026-07-06	27.8000	27.8000	27.8000	27.8000	-4.795%	4	3,484	+16.906%
2026-07-01	29.6700	29.6700	29.2000	29.2000	-22.894%	4	3,484	+11.301%
2026-06-26	37.8700	37.8700	37.8700	37.8700	+4.067%	15	3,484	-14.180%
2026-06-25	35.1100	36.5000	35.1100	36.3900	+6.872%	5	3,499	-10.690%
2026-06-23	33.3500	34.3000	33.3500	34.0500	+5.158%	506	3,549	-4.552%
2026-06-22	31.8000	32.4800	31.8000	32.3800	+2.892%	152	3,386	+0.371%
2026-06-18	31.2000	31.4700	31.1000	31.4700	+1.190%	106	3,589	+3.273%
2026-06-17	31.1000	31.1000	31.1000	31.1000	+9.276%	1	3,589	+4.502%
2026-06-15	28.4600	28.4600	28.4600	28.4600	-5.133%	3	3,589	+14.195%
2026-06-12	29.9300	30.0000	29.9000	30.0000	-0.826%	257	3,589	+8.333%
2026-06-11	31.1000	31.1000	30.2500	30.2500	+0.498%	4	3,589	+7.438%
2026-06-10	30.1000	30.1000	30.1000	30.1000	+3.793%	5	3,591	+7.973%
2026-06-09	29.0000	29.0000	29.0000	29.0000	+8.209%	4	3,591	+12.069%
2026-06-05	26.8000	26.8000	26.8000	26.8000	-0.741%	1	3,591	+21.269%
2026-06-03	26.8000	27.0100	26.8000	27.0000	+10.069%	14	3,591	+20.370%
2026-06-02	24.6000	24.6000	24.5300	24.5300	-11.763%	5	3,595	+32.491%
2026-06-01	27.8000	27.8000	27.8000	27.8000	-6.113%	1	3,595	+16.906%
2026-05-28	28.2000	29.6100	28.2000	29.6100	+5.939%	12	3,595	+9.760%
2026-05-27	25.7000	27.9500	25.5000	27.9500	+46.796%	8	3,593	+16.279%
2026-05-26	19.1800	19.4500	18.8500	19.0400	-1.040%	1,500	3,589	+70.693%
2026-05-19	19.2400	19.2400	19.2400	19.2400	-5.917%	60	4,803	+68.919%
2026-05-14	20.2500	20.5000	20.2500	20.4500	+10.541%	55	4,803	+58.924%
2026-05-13	18.5000	18.5000	18.5000	18.5000	+2.210%	1	4,838	+75.676%
2026-05-11	18.1000	18.1000	18.1000	18.1000	+1.972%	4	4,838	+79.558%
2026-05-08	17.7500	17.7500	17.7500	17.7500	+6.928%	1	4,838	+83.099%
2026-05-06	17.3000	17.5000	16.6000	16.6000	-6.742%	27	4,839	+95.783%
2026-05-01	17.8000	17.8000	17.8000	17.8000	-0.670%	1	4,842	+82.584%
2026-04-30	17.9200	17.9200	17.9200	17.9200	-4.069%	2	4,842	+81.362%
2026-04-29	18.9900	18.9900	18.6800	18.6800	+15.309%	3	4,840	+73.983%
2026-04-20	16.2000	16.2000	16.2000	16.2000	+6.860%	1	4,838	+100.617%
2026-04-17	15.2000	15.2000	15.1600	15.1600	+0.066%	2	4,837	+114.380%
2026-04-16	15.1500	15.1500	15.1500	15.1500	-9.281%	24	4,837	+114.521%
2026-04-15	16.7000	16.7000	16.7000	16.7000	+1.212%	50	4,860	+94.611%
2026-04-14	16.6000	16.6000	16.5000	16.5000	-5.768%	12	4,910	+96.970%
2026-04-13	17.5100	17.5100	17.5100	17.5100	-1.408%	50	4,918	+85.608%
2026-04-09	17.0000	17.7600	17.0000	17.7600	+9.360%	27	4,968	+82.995%
2026-04-08	15.7000	16.2400	15.7000	16.2400	-7.200%	58	4,948	+100.123%
2026-04-06	17.4500	17.5000	17.4500	17.5000	-2.507%	33	4,898	+85.714%
2026-04-02	17.9500	17.9500	17.9000	17.9500	+5.588%	29	4,836	+81.058%
2026-04-01	17.4000	17.4000	17.0000	17.0000	-15.000%	8	4,836	+91.176%
2026-03-31	20.0000	20.0000	20.0000	20.0000	+2.564%	10	4,831	+62.500%
2026-03-30	19.3000	19.5000	18.5500	19.5000	+7.735%	65	4,831	+66.667%
2026-03-27	18.1000	18.1500	18.1000	18.1000	+6.158%	60	4,767	+79.558%
2026-03-25	16.6000	17.0500	15.7300	17.0500	-18.616%	7	4,728	+90.616%
2026-03-23	21.5500	21.5500	20.9500	20.9500	-2.331%	16	4,723	+55.131%
2026-03-20	21.3500	21.4500	21.3500	21.4500	+1.852%	11	4,708	+51.515%
2026-03-19	21.0600	21.0600	21.0600	21.0600	+12.021%	1	4,718	+54.321%
2026-03-18	18.0000	18.8000	18.0000	18.8000	+7.429%	26	4,718	+72.872%
2026-03-16	17.3000	17.5000	17.0000	17.5000	-1.961%	17	4,693	+85.714%
2026-03-11	18.0000	18.0000	17.8500	17.8500	-6.789%	300	4,701	+82.073%
2026-03-09	18.7500	19.1500	18.7500	19.1500	+5.510%	66	4,592	+69.713%
2026-03-06	18.1500	18.1500	18.1500	18.1500	-5.959%	12	4,607	+79.063%
2026-03-05	18.8500	19.3000	18.8500	19.3000	+5.464%	121	4,617	+68.394%
2026-03-04	18.3500	18.4500	18.3000	18.3000	-4.687%	13	4,498	+77.596%
2026-03-03	19.4500	19.4500	19.1000	19.2000	+16.364%	12	4,501	+69.271%
2026-02-26	16.8600	16.8600	16.5000	16.5000	+1.538%	12	4,503	+96.970%
2026-02-23	16.1500	16.2500	16.0500	16.2500	-7.407%	129	4,503	+100.000%
2026-02-19	16.9000	17.5500	16.9000	17.5500	-2.500%	2	4,501	+85.185%
2026-02-18	18.0000	18.0000	18.0000	18.0000	-4.000%	200	4,501	+80.556%
2026-02-17	18.7500	18.7500	18.7500	18.7500	-6.250%	19	4,501	+73.333%
2026-02-13	20.0000	20.0000	20.0000	20.0000	+9.529%	4	4,501	+62.500%
2026-02-12	18.2600	18.2600	18.2600	18.2600	+11.682%	15	4,501	+77.985%
2026-02-09	16.6000	16.6000	16.3000	16.3500	-4.162%	10	4,486	+98.777%
2026-02-06	17.9500	17.9500	17.0600	17.0600	-8.525%	7	4,485	+90.504%
2026-02-05	18.6600	18.6600	18.6500	18.6500	+3.611%	250	4,485	+74.263%
2026-02-04	18.0000	18.0000	18.0000	18.0000	+0.559%	1	4,735	+80.556%
2026-02-03	17.8000	17.9000	17.8000	17.9000	-5.541%	20	4,735	+81.564%
2026-01-30	18.7900	18.9500	18.7900	18.9500	+1.337%	5	4,725	+71.504%
2026-01-29	18.0500	18.7500	18.0500	18.7000	+6.857%	8	4,729	+73.797%
2026-01-28	17.1200	17.5000	17.1200	17.5000	+5.232%	8	4,730	+85.714%
2026-01-26	16.6300	16.6300	16.6300	16.6300	+0.060%	1	4,730	+95.430%
2026-01-23	16.6200	16.6200	16.6200	16.6200	-1.947%	18	4,729	+95.548%
2026-01-22	16.6100	16.9500	16.5000	16.9500	-0.294%	37	4,721	+91.740%
2026-01-21	17.0000	17.0000	17.0000	17.0000	+4.615%	6	4,743	+91.176%
2026-01-16	16.2900	16.7000	16.2500	16.2500	+1.436%	18	4,749	+100.000%
2026-01-15	15.8000	16.1200	15.5000	16.0200	+0.755%	105	4,749	+102.871%
2026-01-14	16.5000	16.6000	15.0000	15.9000	+8.904%	2,653	4,740	+104.403%
2026-01-13	14.0000	14.6000	14.0000	14.6000	+21.162%	38	2,395	+122.603%
2026-01-12	11.4000	12.1100	11.4000	12.0500	+7.111%	100	2,363	+169.710%
2026-01-09	11.2300	11.2500	11.2300	11.2500	-3.433%	6	2,427	+188.889%
2026-01-08	11.6500	11.6500	11.6500	11.6500	+0.431%	1	2,422	+178.970%
2026-01-07	11.6000	11.6000	11.6000	11.6000	+5.551%	5	2,421	+180.172%
2026-01-06	11.5300	11.5300	10.4000	10.9900	-14.806%	1,043	2,421	+195.723%
2025-12-24	12.9000	12.9000	12.9000	12.9000	-23.169%	2	2,024	+151.938%
2025-12-17	16.0000	17.0000	16.0000	16.7900	+8.323%	50	2,024	+93.568%
2025-12-16	15.5000	15.5000	15.5000	15.5000	+6.897%	6	1,994	+109.677%
2025-12-15	14.5000	14.5000	14.5000	14.5000	+0.694%	8	1,994	+124.138%
2025-12-12	14.3000	14.4000	14.3000	14.4000	0.000%	6	1,986	+125.694%
2025-12-11	14.5500	14.5500	14.2000	14.4000	+11.197%	9	1,981	+125.694%
2025-12-10	12.9500	12.9500	12.9500	12.9500	+5.887%	1	1,974	+150.965%
2025-12-08	12.2300	12.2300	12.2300	12.2300	-1.371%	5	1,974	+165.740%
2025-12-05	12.5000	12.5000	12.4000	12.4000	-3.125%	17	1,972	+162.097%
2025-12-04	13.0000	13.0000	12.8000	12.8000	+1.749%	4	1,972	+153.906%
2025-12-03	12.2200	12.5800	12.1000	12.5800	+4.833%	11	1,972	+158.347%
2025-12-01	12.6300	12.6600	12.0000	12.0000	-18.089%	6	1,971	+170.833%
2025-11-21	15.4000	15.4000	14.5000	14.6500	+1.384%	32	1,974	+121.843%
2025-11-20	13.8000	14.4900	13.8000	14.4500	+10.305%	46	1,967	+124.913%
2025-11-19	12.6000	13.1500	12.6000	13.1000	+6.939%	29	1,946	+148.092%
2025-11-18	11.4000	12.4000	10.9000	12.2500	+35.359%	124	1,948	+165.306%
2025-11-12	9.1000	9.1000	9.0500	9.0500	+3.429%	32	1,967	+259.116%
2025-11-11	8.7000	8.7500	8.7000	8.7500	0.000%	36	1,944	+271.429%
2025-11-10	8.9600	8.9600	8.7500	8.7500	-2.778%	554	2,433	+271.429%
2025-11-07	9.0000	9.0000	9.0000	9.0000	+2.273%	3	2,287	+261.111%
2025-11-06	8.5000	8.8000	8.5000	8.8000	-2.222%	65	2,287	+269.318%
2025-11-05	9.2000	9.2900	8.5500	9.0000	+4.651%	51	2,258	+261.111%
2025-11-03	8.7500	8.7500	8.6000	8.6000	-3.911%	13	2,259	+277.907%
2025-10-31	8.9500	8.9500	8.9500	8.9500	+1.705%	1	2,259	+263.128%
2025-10-29	8.8000	8.8000	8.8000	8.8000	-2.004%	1	2,259	+269.318%
2025-10-27	8.9800	8.9800	8.7000	8.9800	-10.200%	29	2,236	+261.915%
2025-10-23	10.3000	10.3000	10.0000	10.0000	-4.306%	31	2,236	+225.000%
2025-10-22	10.5500	10.6900	10.4400	10.4500	-11.591%	164	2,213	+211.005%
2025-10-16	11.8200	11.8200	11.8200	11.8200	+2.426%	250	2,136	+174.958%
2025-10-14	11.5400	11.5400	11.5400	11.5400	-8.775%	500	2,156	+181.629%
2025-10-10	12.5000	12.6500	12.2500	12.6500	+24.020%	5	1,656	+156.917%
2025-10-09	10.3000	10.3500	10.2000	10.2000	+3.030%	25	1,657	+218.627%
2025-10-07	9.8500	9.9000	9.8500	9.9000	+2.591%	700	934	+228.283%
2025-10-06	9.8500	9.8500	9.6500	9.6500	-2.525%	8	934	+236.788%
2025-10-03	9.7000	9.9000	9.7000	9.9000	+2.591%	7	927	+228.283%
2025-10-02	9.6500	9.6500	9.6500	9.6500	-2.030%	1	922	+236.788%
2025-10-01	9.8500	9.8500	9.8500	9.8500	-2.475%	1	921	+229.949%
2025-09-30	10.1000	10.1000	10.1000	10.1000	-3.810%	1	922	+221.782%
2025-09-29	10.5000	10.5000	10.5000	10.5000	-1.408%	2	922	+209.524%
2025-09-24	10.4500	10.7000	10.4500	10.6500	-0.930%	56	922	+205.164%
2025-09-23	10.7500	10.7500	10.7500	10.7500	-4.444%	21	958	+202.326%
2025-09-22	11.2500	11.2500	11.2500	11.2500	+3.687%	6	958	+188.889%
2025-09-19	11.0000	11.0000	10.7500	10.8500	+4.327%	7	958	+199.539%
2025-09-18	10.4000	10.4000	10.4000	10.4000	+1.463%	2	958	+212.500%
2025-09-17	10.0000	10.2500	10.0000	10.2500	-16.531%	2	958	+217.073%
2025-09-15	12.3100	12.3100	12.1800	12.2800	-2.151%	50	959	+164.658%
2025-09-04	12.5500	12.5500	12.5500	12.5500	-7.721%	200	959	+158.964%
2025-08-29	13.6500	13.6500	13.6000	13.6000	+7.510%	29	948	+138.971%
2025-08-26	12.8000	12.8000	12.6500	12.6500	+16.055%	11	954	+156.917%
2025-08-25	10.9000	10.9000	10.9000	10.9000	-11.020%	2	948	+198.165%
2025-08-22	12.1500	12.4500	12.1500	12.2500	-9.926%	5	948	+165.306%
2025-08-21	14.0200	14.0500	13.6000	13.6000	-9.333%	4	944	+138.971%
2025-08-15	14.7500	15.0000	14.6700	15.0000	-7.006%	96	946	+116.667%
2025-08-14	16.1300	16.1300	16.1300	16.1300	+0.186%	1	914	+101.488%
2025-08-12	16.7000	16.7000	16.1000	16.1000	-8.782%	3	913	+101.863%
2025-08-04	17.6500	17.6500	17.6500	17.6500	-5.108%	2	912	+84.136%
2025-08-01	18.3900	18.6000	18.3900	18.6000	+15.170%	2	914	+74.731%
2025-07-29	16.1500	16.1500	16.1500	16.1500	+0.311%	3	915	+101.238%
2025-07-25	16.1000	16.1000	16.1000	16.1000	+0.625%	1	918	+101.863%
2025-07-23	16.2100	16.2100	16.0000	16.0000	-8.884%	3	919	+103.125%
2025-07-22	17.8500	17.8500	17.5600	17.5600	-4.044%	3	922	+85.080%
2025-07-21	18.5000	18.5000	18.3000	18.3000	-7.669%	6	925	+77.596%
2025-07-17	19.5500	19.8200	19.5500	19.8200	-5.394%	2	930	+63.976%
2025-07-16	20.9500	20.9500	20.9500	20.9500	+1.453%	1	931	+55.131%
2025-07-11	20.6500	20.6500	20.6500	20.6500	+5.196%	2	932	+57.385%
2025-07-08	19.6300	19.6300	19.6300	19.6300	-8.271%	2	932	+65.563%
2025-07-03	21.4000	21.4000	21.4000	21.4000	-9.322%	5	939	+51.869%
2025-06-23	23.6000	23.6000	23.6000	23.6000	-4.260%	1	939	+37.712%
2025-06-04	24.6500	24.6500	24.6500	24.6500	-1.715%	7	938	+31.846%
2025-05-28	25.0800	25.0800	25.0800	25.0800	+33.262%	1	931	+29.585%
2025-05-15	18.8200	18.8200	18.8200	18.8200	+2.898%	25	930	+72.689%
2025-05-13	18.9700	18.9700	18.2700	18.2900	-7.157%	102	930	+77.693%
2025-05-12	19.5000	20.0600	19.5000	19.7000	-11.381%	14	991	+64.975%
2025-05-02	22.2300	22.2300	22.2300	22.2300	-10.073%	4	991	+46.199%
2025-04-28	24.7200	24.7200	24.7200	24.7200	-12.958%	2	993	+31.472%
2025-04-15	28.6800	28.6800	28.4000	28.4000	-0.035%	4	991	+14.437%
2025-04-14	28.1900	28.4100	28.1700	28.4100	-13.909%	3	992	+14.396%
2025-04-11	32.5000	33.0000	32.0000	33.0000	+5.230%	1,020	995	-1.515%
2025-04-10	31.3600	31.3600	31.3600	31.3600	-4.390%	2	1,041	+3.635%
2025-04-09	33.0000	33.0000	32.6500	32.8000	+12.521%	24	1,039	-0.915%
2025-04-07	29.5000	29.5000	28.4500	29.1500	+0.137%	7	1,035	+11.492%
2025-04-04	26.0000	29.1100	26.0000	29.1100	+27.956%	78	1,028	+11.645%
2025-04-03	22.9800	22.9800	22.7500	22.7500	+9.903%	6	999	+42.857%
2025-04-02	20.6900	20.7300	20.6000	20.7000	+2.222%	7	993	+57.005%
2025-03-28	20.0000	20.4500	20.0000	20.2500	+13.764%	40	990	+60.494%
2025-03-24	17.8000	17.8000	17.8000	17.8000	-0.725%	1	975	+82.584%
2025-03-20	18.7500	18.7500	17.8000	17.9300	-11.017%	707	976	+81.260%
2025-03-19	19.9000	20.1500	19.9000	20.1500	+2.545%	2	281	+61.290%
2025-03-18	19.6000	19.6500	19.6000	19.6500	-0.758%	221	283	+65.394%
2025-03-17	19.8000	19.8000	19.8000	19.8000	-18.519%	2	91	+64.141%
2025-03-10	24.0000	24.3000	24.0000	24.3000	+10.455%	13	91	+33.745%
2025-03-07	23.0000	23.0000	22.0000	22.0000	-0.722%	4	80	+47.727%
2025-03-06	22.1600	22.1600	22.1500	22.1600	-2.163%	10	79	+46.661%
2025-03-05	22.9700	22.9700	22.6500	22.6500	-10.119%	2	79	+43.488%
2025-03-04	25.0000	25.2000	25.0000	25.2000	+11.504%	3	80	+28.968%
2025-02-24	22.1600	22.6000	22.1600	22.6000	+18.449%	3	78	+43.805%
2025-02-20	19.0800	19.0800	19.0800	19.0800	-6.471%	1	78	+70.335%
2025-02-14	20.9900	20.9900	20.4000	20.4000	-12.258%	4	78	+59.314%
2025-02-10	23.2500	23.2500	23.2500	23.2500	+0.824%	1	78	+39.785%
2025-01-30	23.1700	23.1700	23.0600	23.0600	-6.184%	7	80	+40.937%
2025-01-24	24.5800	24.5800	24.5800	24.5800	-8.625%	2	80	+32.221%
2025-01-23	26.9000	26.9000	26.9000	26.9000	-4.678%	2	81	+20.818%
2025-01-15	28.3500	28.4500	28.1500	28.2200	-0.459%	50	79	+15.167%
2025-01-07	28.5000	28.5000	28.3500	28.3500	-0.874%	6	54	+14.638%
2025-01-06	28.6000	28.6000	28.6000	28.6000	-1.887%	10	49	+13.636%
2025-01-02	29.1500	29.1500	29.1500	29.1500	+4.480%	2	39	+11.492%
2024-12-18	27.9000	27.9000	27.9000	27.9000	+0.613%	5	37	+16.487%
2024-12-12	28.5800	28.5800	27.7300	27.7300	-4.048%	10	32	+17.202%
2024-12-11	28.9000	28.9000	28.9000	28.9000	+11.068%	2	24	+12.457%
2024-12-09	26.0200	26.0200	26.0200	26.0200	-10.799%	1	22	+24.904%
2024-12-02	29.1700	29.1700	29.1700	29.1700	+7.638%	1	21	+11.416%
2024-11-21	27.1000	27.1000	27.1000	27.1000	+13.152%	1	20	+19.926%
2024-11-15	23.9500	23.9500	23.9500	23.9500	+19.750%	2	20	+35.699%
2024-10-18	20.0000	20.0000	20.0000	20.0000	+6.383%	12	20	+62.500%
2024-10-14	18.8000	18.8000	18.8000	18.8000	+6.818%	8	14	+72.872%
2024-10-03	17.6000	17.6000	17.6000	17.6000	-5.121%	1	6	+84.659%
2024-09-30	18.5500	18.5500	18.5500	18.5500	-9.732%	1	6	+75.202%
2024-09-26	20.5500	20.5500	20.5500	20.5500	0.000%	5	5	+58.151%

.dark-mode .jVlD1P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jVlD1P{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20270115P110PDD Jan 15 2027 110.00 Put (PDD270115P00110000)option OPRA

PDD20270115P110
PDD Jan 15 2027 110.00 Put (PDD270115P00110000)
option OPRA