Dark

PDD20270115P120
PDD Jan 15 2027 120.00 Put (PDD270115P00120000)
option OPRA

EOD

Sep 10, 2026

43.25+18.169%(+6.65)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	43.2500	43.2500	43.2500	43.2500	+18.169%	15	10	0.000%
2026-09-03	38.1500	38.1500	36.6000	36.6000	0.000%	231	10	+18.169%
2026-09-01	36.7000	36.7000	36.6000	36.6000	+7.331%	7	307	+18.169%
2026-08-17	34.1000	34.1000	34.1000	34.1000	-2.011%	2	1,844	+26.833%
2026-07-20	34.8000	34.8000	34.8000	34.8000	+2.655%	1	1,846	+24.282%
2026-07-16	33.5000	34.0000	33.5000	33.9000	+1.043%	5	1,846	+27.581%
2026-07-10	34.0400	34.0500	33.5500	33.5500	-5.226%	7	1,851	+28.912%
2026-07-09	35.8000	36.0500	35.4000	35.4000	-6.719%	1,002	1,847	+22.175%
2026-07-08	36.5000	37.9500	36.0000	37.9500	+3.181%	603	847	+13.966%
2026-07-06	36.7800	36.7800	36.7800	36.7800	-1.972%	1	266	+17.591%
2026-07-02	37.5200	37.5200	37.5200	37.5200	-14.142%	1	265	+15.272%
2026-06-29	43.7000	43.7000	43.7000	43.7000	-4.167%	1	265	-1.030%
2026-06-26	45.6000	45.6000	45.6000	45.6000	0.000%	6	265	-5.154%
2026-06-25	45.6000	45.6000	45.6000	45.6000	+5.556%	1	265	-5.154%
2026-06-23	43.2000	43.2000	43.2000	43.2000	+3.796%	5	5,431	+0.116%
2026-06-22	42.2000	42.2000	41.4000	41.6200	+6.718%	4,629	5,436	+3.916%
2026-06-12	39.0000	39.0000	39.0000	39.0000	-0.383%	1	1,422	+10.897%
2026-06-11	39.1500	39.1500	39.1500	39.1500	+0.385%	1	1,422	+10.473%
2026-06-10	39.0000	39.0000	39.0000	39.0000	+4.839%	2	1,422	+10.897%
2026-06-08	37.2000	37.2000	37.2000	37.2000	+7.826%	2	1,420	+16.263%
2026-06-05	34.8900	34.8900	34.2500	34.5000	-3.793%	8	1,420	+25.362%
2026-06-03	35.8600	35.8600	35.8600	35.8600	-5.879%	2	1,423	+20.608%
2026-05-29	38.1000	38.1000	38.1000	38.1000	+7.932%	10	1,423	+13.517%
2026-05-27	36.6500	36.6500	34.6500	35.3000	+28.597%	4	1,433	+22.521%
2026-05-20	27.4500	27.4500	27.4500	27.4500	-3.684%	1	1,433	+57.559%
2026-05-18	28.5000	28.5000	28.5000	28.5000	+0.885%	1	1,433	+51.754%
2026-05-15	28.2500	28.2500	28.2500	28.2500	+13.000%	60	1,433	+53.097%
2026-05-13	25.0000	25.0000	25.0000	25.0000	-0.794%	1	1,433	+73.000%
2026-05-11	25.2000	25.2000	25.2000	25.2000	+6.780%	1	1,433	+71.627%
2026-05-07	23.6000	23.6000	23.6000	23.6000	-11.940%	10	1,433	+83.263%
2026-05-05	26.8000	26.8000	26.8000	26.8000	+10.515%	1	1,433	+61.381%
2026-05-01	25.1000	25.1000	24.2500	24.2500	-2.610%	4	1,433	+78.351%
2026-04-30	26.0000	26.0000	24.9000	24.9000	-5.503%	2	1,433	+73.695%
2026-04-29	26.3500	26.3500	26.3500	26.3500	+0.573%	1	1,433	+64.137%
2026-04-23	26.2000	26.2000	26.2000	26.2000	+2.745%	1	1,433	+65.076%
2026-04-22	25.5000	25.5000	25.5000	25.5000	+2.000%	1	1,433	+69.608%
2026-04-21	25.0000	25.0000	25.0000	25.0000	+17.925%	2	1,433	+73.000%
2026-04-17	20.6700	21.2000	20.6700	21.2000	-8.423%	16	1,433	+104.009%
2026-04-15	23.1500	23.1500	23.1500	23.1500	-3.542%	1	1,428	+86.825%
2026-04-10	24.0000	24.0000	24.0000	24.0000	-0.498%	1	1,428	+80.208%
2026-04-09	24.1200	24.1200	24.1200	24.1200	+1.987%	13	1,428	+79.312%
2026-03-31	24.5000	24.5000	23.6500	23.6500	-5.589%	17	1,428	+82.875%
2026-03-26	25.0500	25.0500	25.0500	25.0500	-12.565%	1	1,428	+72.655%
2026-03-23	28.6500	28.6500	28.6500	28.6500	-0.174%	2	1,428	+50.960%
2026-03-20	28.1000	28.7000	28.1000	28.7000	+4.364%	21	1,428	+50.697%
2026-03-19	26.5900	27.5000	26.5900	27.5000	+12.705%	24	1,433	+57.273%
2026-03-11	24.2500	24.4000	24.2500	24.4000	+7.489%	210	1,432	+77.254%
2026-03-10	22.7000	22.7000	22.7000	22.7000	-6.967%	1	1,234	+90.529%
2026-03-06	24.5500	24.6500	24.4000	24.4000	-5.426%	64	1,234	+77.254%
2026-03-05	25.8000	25.8000	25.8000	25.8000	+3.739%	1	1,232	+67.636%
2026-03-04	25.1000	25.1000	24.8700	24.8700	-3.605%	2	1,233	+73.904%
2026-03-03	26.5600	26.5600	25.8000	25.8000	+16.637%	3	1,232	+67.636%
2026-02-25	22.1500	22.2500	22.1000	22.1200	+0.545%	47	1,259	+95.524%
2026-02-23	22.0000	22.0000	22.0000	22.0000	-12.975%	5	1,259	+96.591%
2026-02-17	25.2800	25.2800	25.2800	25.2800	-2.769%	1	1,254	+71.084%
2026-02-12	26.0000	26.0000	26.0000	26.0000	+14.790%	1	1,253	+66.346%
2026-02-09	22.5000	22.6500	22.5000	22.6500	-2.790%	4	1,253	+90.949%
2026-02-06	24.3500	24.3500	23.3000	23.3000	-7.356%	3	1,249	+85.622%
2026-02-05	24.8300	25.1500	24.8300	25.1500	-0.593%	252	1,250	+71.968%
2026-02-04	25.3000	25.3000	25.3000	25.3000	+2.429%	1	1,372	+70.949%
2026-01-29	24.7000	24.7000	24.7000	24.7000	+3.434%	1	1,371	+75.101%
2026-01-28	23.8800	23.8800	23.8800	23.8800	+7.810%	1	1,370	+81.114%
2026-01-22	22.4500	22.4500	22.1500	22.1500	-7.361%	5	1,369	+95.260%
2026-01-20	23.8100	23.9100	23.7000	23.9100	+11.938%	85	1,367	+80.887%
2026-01-15	21.8600	21.8600	21.3600	21.3600	-0.651%	2	1,452	+102.481%
2026-01-14	22.0000	22.5000	21.1000	21.5000	+9.862%	13	1,450	+101.163%
2026-01-13	19.5600	19.9600	19.5600	19.5700	+16.142%	19	1,440	+121.002%
2026-01-12	16.5000	17.0000	16.5000	16.8500	-6.128%	756	1,427	+156.677%
2025-12-24	17.9500	17.9500	17.9500	17.9500	-4.521%	2	677	+140.947%
2025-12-19	18.8000	18.8000	18.8000	18.8000	-16.814%	2	677	+130.053%
2025-12-18	22.6000	22.6000	22.6000	22.6000	-0.572%	1	675	+91.372%
2025-12-17	22.0000	23.0000	22.0000	22.7300	+15.381%	60	676	+90.277%
2025-12-15	19.8000	19.8000	19.7000	19.7000	-0.505%	25	663	+119.543%
2025-12-12	19.8000	19.8000	19.8000	19.8000	+0.253%	1	647	+118.434%
2025-12-11	19.7500	19.7500	19.7500	19.7500	+16.313%	1	646	+118.987%
2025-12-01	16.9800	16.9800	16.9800	16.9800	-12.834%	1	646	+154.711%
2025-11-24	19.4800	19.4800	19.4800	19.4800	-5.207%	500	647	+122.023%
2025-11-21	20.5000	20.5500	20.2000	20.5500	+5.928%	9	742	+110.462%
2025-11-20	18.5000	20.0000	18.0000	19.4000	+7.778%	24	741	+122.938%
2025-11-19	18.0000	18.0000	17.6000	18.0000	+2.857%	27	741	+140.278%
2025-11-18	17.0000	17.5000	16.5500	17.5000	+38.122%	86	736	+147.143%
2025-11-12	12.6700	12.6700	12.6700	12.6700	+4.280%	1	775	+241.358%
2025-11-10	12.4500	12.4500	12.1500	12.1500	-2.410%	27	776	+255.967%
2025-11-06	12.0500	12.4500	12.0500	12.4500	-3.861%	39	750	+247.390%
2025-11-04	13.0000	13.0500	12.9500	12.9500	+7.025%	14	712	+233.977%
2025-11-03	12.1500	12.1500	12.1000	12.1000	-5.469%	12	690	+257.438%
2025-10-31	12.7500	12.8000	12.7500	12.8000	+2.811%	6	690	+237.891%
2025-10-29	12.4500	12.4500	12.4500	12.4500	-1.190%	10	684	+247.390%
2025-10-27	12.5500	12.6000	12.5500	12.6000	-6.667%	21	653	+243.254%
2025-10-24	14.1000	14.1000	13.5000	13.5000	-2.527%	2	653	+220.370%
2025-10-23	14.1500	14.1500	13.8500	13.8500	-2.807%	16	653	+212.274%
2025-10-21	14.2500	14.2500	14.2500	14.2500	-15.680%	25	637	+203.509%
2025-10-10	16.0000	16.9000	16.0000	16.9000	+22.022%	10	612	+155.917%
2025-10-07	13.8500	13.8500	13.8500	13.8500	+1.838%	8	609	+212.274%
2025-10-06	13.6000	13.6000	13.6000	13.6000	-0.730%	2	609	+218.015%
2025-10-03	13.6500	13.7000	13.6500	13.7000	+3.867%	3	607	+215.693%
2025-10-02	13.1900	13.1900	13.1900	13.1900	-11.773%	1	607	+227.900%
2025-09-26	14.9500	14.9500	14.9500	14.9500	-1.645%	1	606	+189.298%
2025-09-23	15.2000	15.2000	15.2000	15.2000	-3.797%	3	606	+184.539%
2025-09-15	16.1000	16.3700	15.3500	15.8000	-5.389%	194	603	+173.734%
2025-09-12	16.7000	16.7000	16.7000	16.7000	0.000%	54	478	+158.982%
2025-09-08	16.9700	17.1000	16.6500	16.7000	-2.168%	146	479	+158.982%
2025-09-05	17.0700	17.0700	17.0700	17.0700	-7.480%	4	375	+153.368%
2025-08-29	17.7300	18.4500	17.7300	18.4500	+3.652%	18	370	+134.417%
2025-08-28	17.7000	17.8000	17.6000	17.8000	-1.111%	11	370	+142.978%
2025-08-27	18.5500	18.5500	18.0000	18.0000	+6.509%	28	368	+140.278%
2025-08-26	16.3000	16.9000	16.3000	16.9000	+3.681%	4	392	+155.917%
2025-08-25	16.3000	16.3000	16.3000	16.3000	-1.212%	1	392	+165.337%
2025-08-22	16.7500	16.7500	16.4500	16.5000	-11.051%	4	392	+162.121%
2025-08-21	18.8500	18.8500	18.5500	18.5500	-17.738%	2	394	+133.154%
2025-08-11	22.5500	22.5500	22.5500	22.5500	-1.528%	25	392	+91.796%
2025-08-04	23.1000	23.2500	22.9000	22.9000	-5.761%	28	367	+88.865%
2025-08-01	24.4200	24.4200	24.3000	24.3000	+14.085%	6	353	+77.984%
2025-07-29	21.3000	21.3000	21.3000	21.3000	+3.148%	27	356	+103.052%
2025-07-23	20.7500	20.9500	20.6500	20.6500	-25.773%	3	356	+109.443%
2025-06-27	27.8000	27.8200	27.7500	27.8200	-6.487%	55	359	+55.464%
2025-06-23	29.8500	29.9700	29.3600	29.7500	0.000%	27	414	+45.378%
2025-06-09	29.8500	29.8500	29.6500	29.7500	-2.459%	3	435	+45.378%
2025-06-06	30.5000	30.5000	30.5000	30.5000	+30.901%	2	433	+41.803%
2025-05-22	23.5000	23.5000	23.2500	23.3000	+1.348%	350	433	+85.622%
2025-05-19	22.9900	22.9900	22.9900	22.9900	-0.347%	5	102	+88.125%
2025-05-13	23.9100	23.9100	23.0700	23.0700	-15.028%	21	106	+87.473%
2025-05-06	27.1500	27.1500	27.1500	27.1500	-22.429%	1	103	+59.300%
2025-04-15	35.0000	35.0000	35.0000	35.0000	-0.878%	9	102	+23.571%
2025-04-14	34.9100	35.3100	34.9100	35.3100	-11.281%	2	102	+22.487%
2025-04-11	40.0000	40.0000	39.6500	39.8000	+2.182%	30	104	+8.668%
2025-04-09	38.9500	38.9500	38.9500	38.9500	+6.947%	2	91	+11.040%
2025-04-08	36.3000	36.4200	36.3000	36.4200	+2.881%	31	89	+18.753%
2025-04-07	36.8500	36.8500	35.4000	35.4000	+3.267%	6	78	+22.175%
2025-04-04	34.2800	34.2800	34.2800	34.2800	+31.846%	6	79	+26.167%
2025-03-31	26.0000	26.0000	26.0000	26.0000	+2.767%	1	76	+66.346%
2025-03-28	25.0000	25.3000	25.0000	25.3000	+3.901%	10	75	+70.949%
2025-03-26	24.1000	24.3500	24.1000	24.3500	+6.892%	22	70	+77.618%
2025-03-25	22.7800	22.7800	22.7800	22.7800	+0.352%	1	51	+89.860%
2025-03-24	23.2800	23.2800	22.6500	22.7000	-1.304%	4	52	+90.529%
2025-03-20	25.4500	25.4500	23.0000	23.0000	-20.139%	72	53	+88.043%
2025-03-10	28.8000	28.8000	28.8000	28.8000	+2.857%	1	53	+50.174%
2025-03-05	28.0000	28.0000	28.0000	28.0000	-10.629%	1	53	+54.464%
2025-03-03	31.3300	31.3300	31.3300	31.3300	+9.930%	5	57	+38.047%
2025-02-25	28.5000	28.5000	28.5000	28.5000	+9.321%	1	57	+51.754%
2025-02-24	26.0700	26.0700	26.0700	26.0700	+5.976%	2	56	+65.900%
2025-02-18	24.9500	24.9500	24.1500	24.6000	-9.225%	16	58	+75.813%
2025-02-13	27.1000	27.1000	27.1000	27.1000	-7.128%	4	70	+59.594%
2025-02-11	29.1800	29.1800	29.1800	29.1800	-2.927%	1	70	+48.218%
2025-02-07	30.0800	30.0800	30.0600	30.0600	+0.872%	4	70	+43.879%
2025-01-28	29.8000	29.8000	29.8000	29.8000	-7.165%	10	69	+45.134%
2025-01-17	31.9500	32.1000	31.9000	32.1000	-13.126%	24	53	+34.735%
2025-01-13	36.9500	36.9500	36.9500	36.9500	-0.404%	1	53	+17.050%
2025-01-10	37.0500	37.1000	37.0500	37.1000	+8.893%	18	53	+16.577%
2025-01-08	34.0700	34.0700	34.0700	34.0700	-4.055%	1	47	+26.945%
2024-12-27	35.5100	35.5100	35.5100	35.5100	-3.767%	2	47	+21.797%
2024-11-29	36.9000	36.9000	36.9000	36.9000	+2.929%	2	46	+17.209%
2024-11-26	35.8500	35.8500	35.8500	35.8500	-1.430%	1	45	+20.642%
2024-11-25	36.3700	36.3700	36.3700	36.3700	+8.567%	4	45	+18.917%
2024-11-21	33.5000	33.5000	33.5000	33.5000	+22.040%	2	39	+29.104%
2024-11-08	27.4500	27.4500	27.4500	27.4500	+8.929%	20	39	+57.559%
2024-11-07	25.2000	25.2000	25.2000	25.2000	-6.667%	3	29	+71.627%
2024-11-06	27.0000	27.0000	27.0000	27.0000	+0.746%	1	26	+60.185%
2024-11-05	26.8000	26.8000	26.8000	26.8000	-0.741%	1	25	+61.381%
2024-11-01	27.0000	27.0000	27.0000	27.0000	+3.053%	2	24	+60.185%
2024-10-23	26.2000	26.2000	26.2000	26.2000	+0.576%	2	23	+65.076%
2024-10-18	26.0500	26.0500	26.0500	26.0500	+15.521%	2	21	+66.027%
2024-10-09	22.3000	22.5500	22.3000	22.5500	0.000%	20	20	+91.796%

.dark-mode .MZB57x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MZB57x{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20270115P120PDD Jan 15 2027 120.00 Put (PDD270115P00120000)option OPRA

PDD20270115P120
PDD Jan 15 2027 120.00 Put (PDD270115P00120000)
option OPRA