Dark

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

EOD

Jul 10, 2026

33.55-5.226%(-1.85)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	34.0400	34.0500	33.5500	33.5500	-5.226%	7	1,851	0.000%
2026-07-09	35.8000	36.0500	35.4000	35.4000	-6.719%	1,002	1,847	-5.226%
2026-07-08	36.5000	37.9500	36.0000	37.9500	+3.181%	603	847	-11.594%
2026-07-06	36.7800	36.7800	36.7800	36.7800	-1.972%	1	266	-8.782%
2026-07-02	37.5200	37.5200	37.5200	37.5200	-14.142%	1	265	-10.581%
2026-06-29	43.7000	43.7000	43.7000	43.7000	-4.167%	1	265	-23.227%
2026-06-26	45.6000	45.6000	45.6000	45.6000	0.000%	6	265	-26.425%
2026-06-25	45.6000	45.6000	45.6000	45.6000	+5.556%	1	265	-26.425%
2026-06-23	43.2000	43.2000	43.2000	43.2000	+3.796%	5	5,431	-22.338%
2026-06-22	42.2000	42.2000	41.4000	41.6200	+6.718%	4,629	5,436	-19.390%
2026-06-12	39.0000	39.0000	39.0000	39.0000	-0.383%	1	1,422	-13.974%
2026-06-11	39.1500	39.1500	39.1500	39.1500	+0.385%	1	1,422	-14.304%
2026-06-10	39.0000	39.0000	39.0000	39.0000	+4.839%	2	1,422	-13.974%
2026-06-08	37.2000	37.2000	37.2000	37.2000	+7.826%	2	1,420	-9.812%
2026-06-05	34.8900	34.8900	34.2500	34.5000	-3.793%	8	1,420	-2.754%
2026-06-03	35.8600	35.8600	35.8600	35.8600	-5.879%	2	1,423	-6.442%
2026-05-29	38.1000	38.1000	38.1000	38.1000	+7.932%	10	1,423	-11.942%
2026-05-27	36.6500	36.6500	34.6500	35.3000	+28.597%	4	1,433	-4.958%
2026-05-20	27.4500	27.4500	27.4500	27.4500	-3.684%	1	1,433	+22.222%
2026-05-18	28.5000	28.5000	28.5000	28.5000	+0.885%	1	1,433	+17.719%
2026-05-15	28.2500	28.2500	28.2500	28.2500	+13.000%	60	1,433	+18.761%
2026-05-13	25.0000	25.0000	25.0000	25.0000	-0.794%	1	1,433	+34.200%
2026-05-11	25.2000	25.2000	25.2000	25.2000	+6.780%	1	1,433	+33.135%
2026-05-07	23.6000	23.6000	23.6000	23.6000	-11.940%	10	1,433	+42.161%
2026-05-05	26.8000	26.8000	26.8000	26.8000	+10.515%	1	1,433	+25.187%
2026-05-01	25.1000	25.1000	24.2500	24.2500	-2.610%	4	1,433	+38.351%
2026-04-30	26.0000	26.0000	24.9000	24.9000	-5.503%	2	1,433	+34.739%
2026-04-29	26.3500	26.3500	26.3500	26.3500	+0.573%	1	1,433	+27.324%
2026-04-23	26.2000	26.2000	26.2000	26.2000	+2.745%	1	1,433	+28.053%
2026-04-22	25.5000	25.5000	25.5000	25.5000	+2.000%	1	1,433	+31.569%
2026-04-21	25.0000	25.0000	25.0000	25.0000	+17.925%	2	1,433	+34.200%
2026-04-17	20.6700	21.2000	20.6700	21.2000	-8.423%	16	1,433	+58.255%
2026-04-15	23.1500	23.1500	23.1500	23.1500	-3.542%	1	1,428	+44.924%
2026-04-10	24.0000	24.0000	24.0000	24.0000	-0.498%	1	1,428	+39.792%
2026-04-09	24.1200	24.1200	24.1200	24.1200	+1.987%	13	1,428	+39.096%
2026-03-31	24.5000	24.5000	23.6500	23.6500	-5.589%	17	1,428	+41.860%
2026-03-26	25.0500	25.0500	25.0500	25.0500	-12.565%	1	1,428	+33.932%
2026-03-23	28.6500	28.6500	28.6500	28.6500	-0.174%	2	1,428	+17.103%
2026-03-20	28.1000	28.7000	28.1000	28.7000	+4.364%	21	1,428	+16.899%
2026-03-19	26.5900	27.5000	26.5900	27.5000	+12.705%	24	1,433	+22.000%
2026-03-11	24.2500	24.4000	24.2500	24.4000	+7.489%	210	1,432	+37.500%
2026-03-10	22.7000	22.7000	22.7000	22.7000	-6.967%	1	1,234	+47.797%
2026-03-06	24.5500	24.6500	24.4000	24.4000	-5.426%	64	1,234	+37.500%
2026-03-05	25.8000	25.8000	25.8000	25.8000	+3.739%	1	1,232	+30.039%
2026-03-04	25.1000	25.1000	24.8700	24.8700	-3.605%	2	1,233	+34.901%
2026-03-03	26.5600	26.5600	25.8000	25.8000	+16.637%	3	1,232	+30.039%
2026-02-25	22.1500	22.2500	22.1000	22.1200	+0.545%	47	1,259	+51.673%
2026-02-23	22.0000	22.0000	22.0000	22.0000	-12.975%	5	1,259	+52.500%
2026-02-17	25.2800	25.2800	25.2800	25.2800	-2.769%	1	1,254	+32.714%
2026-02-12	26.0000	26.0000	26.0000	26.0000	+14.790%	1	1,253	+29.038%
2026-02-09	22.5000	22.6500	22.5000	22.6500	-2.790%	4	1,253	+48.124%
2026-02-06	24.3500	24.3500	23.3000	23.3000	-7.356%	3	1,249	+43.991%
2026-02-05	24.8300	25.1500	24.8300	25.1500	-0.593%	252	1,250	+33.400%
2026-02-04	25.3000	25.3000	25.3000	25.3000	+2.429%	1	1,372	+32.609%
2026-01-29	24.7000	24.7000	24.7000	24.7000	+3.434%	1	1,371	+35.830%
2026-01-28	23.8800	23.8800	23.8800	23.8800	+7.810%	1	1,370	+40.494%
2026-01-22	22.4500	22.4500	22.1500	22.1500	-7.361%	5	1,369	+51.467%
2026-01-20	23.8100	23.9100	23.7000	23.9100	+11.938%	85	1,367	+40.318%
2026-01-15	21.8600	21.8600	21.3600	21.3600	-0.651%	2	1,452	+57.069%
2026-01-14	22.0000	22.5000	21.1000	21.5000	+9.862%	13	1,450	+56.047%
2026-01-13	19.5600	19.9600	19.5600	19.5700	+16.142%	19	1,440	+71.436%
2026-01-12	16.5000	17.0000	16.5000	16.8500	-6.128%	756	1,427	+99.110%
2025-12-24	17.9500	17.9500	17.9500	17.9500	-4.521%	2	677	+86.908%
2025-12-19	18.8000	18.8000	18.8000	18.8000	-16.814%	2	677	+78.457%
2025-12-18	22.6000	22.6000	22.6000	22.6000	-0.572%	1	675	+48.451%
2025-12-17	22.0000	23.0000	22.0000	22.7300	+15.381%	60	676	+47.602%
2025-12-15	19.8000	19.8000	19.7000	19.7000	-0.505%	25	663	+70.305%
2025-12-12	19.8000	19.8000	19.8000	19.8000	+0.253%	1	647	+69.444%
2025-12-11	19.7500	19.7500	19.7500	19.7500	+16.313%	1	646	+69.873%
2025-12-01	16.9800	16.9800	16.9800	16.9800	-12.834%	1	646	+97.585%
2025-11-24	19.4800	19.4800	19.4800	19.4800	-5.207%	500	647	+72.228%
2025-11-21	20.5000	20.5500	20.2000	20.5500	+5.928%	9	742	+63.260%
2025-11-20	18.5000	20.0000	18.0000	19.4000	+7.778%	24	741	+72.938%
2025-11-19	18.0000	18.0000	17.6000	18.0000	+2.857%	27	741	+86.389%
2025-11-18	17.0000	17.5000	16.5500	17.5000	+38.122%	86	736	+91.714%
2025-11-12	12.6700	12.6700	12.6700	12.6700	+4.280%	1	775	+164.799%
2025-11-10	12.4500	12.4500	12.1500	12.1500	-2.410%	27	776	+176.132%
2025-11-06	12.0500	12.4500	12.0500	12.4500	-3.861%	39	750	+169.478%
2025-11-04	13.0000	13.0500	12.9500	12.9500	+7.025%	14	712	+159.073%
2025-11-03	12.1500	12.1500	12.1000	12.1000	-5.469%	12	690	+177.273%
2025-10-31	12.7500	12.8000	12.7500	12.8000	+2.811%	6	690	+162.109%
2025-10-29	12.4500	12.4500	12.4500	12.4500	-1.190%	10	684	+169.478%
2025-10-27	12.5500	12.6000	12.5500	12.6000	-6.667%	21	653	+166.270%
2025-10-24	14.1000	14.1000	13.5000	13.5000	-2.527%	2	653	+148.519%
2025-10-23	14.1500	14.1500	13.8500	13.8500	-2.807%	16	653	+142.238%
2025-10-21	14.2500	14.2500	14.2500	14.2500	-15.680%	25	637	+135.439%
2025-10-10	16.0000	16.9000	16.0000	16.9000	+22.022%	10	612	+98.521%
2025-10-07	13.8500	13.8500	13.8500	13.8500	+1.838%	8	609	+142.238%
2025-10-06	13.6000	13.6000	13.6000	13.6000	-0.730%	2	609	+146.691%
2025-10-03	13.6500	13.7000	13.6500	13.7000	+3.867%	3	607	+144.891%
2025-10-02	13.1900	13.1900	13.1900	13.1900	-11.773%	1	607	+154.359%
2025-09-26	14.9500	14.9500	14.9500	14.9500	-1.645%	1	606	+124.415%
2025-09-23	15.2000	15.2000	15.2000	15.2000	-3.797%	3	606	+120.724%
2025-09-15	16.1000	16.3700	15.3500	15.8000	-5.389%	194	603	+112.342%
2025-09-12	16.7000	16.7000	16.7000	16.7000	0.000%	54	478	+100.898%
2025-09-08	16.9700	17.1000	16.6500	16.7000	-2.168%	146	479	+100.898%
2025-09-05	17.0700	17.0700	17.0700	17.0700	-7.480%	4	375	+96.544%
2025-08-29	17.7300	18.4500	17.7300	18.4500	+3.652%	18	370	+81.843%
2025-08-28	17.7000	17.8000	17.6000	17.8000	-1.111%	11	370	+88.483%
2025-08-27	18.5500	18.5500	18.0000	18.0000	+6.509%	28	368	+86.389%
2025-08-26	16.3000	16.9000	16.3000	16.9000	+3.681%	4	392	+98.521%
2025-08-25	16.3000	16.3000	16.3000	16.3000	-1.212%	1	392	+105.828%
2025-08-22	16.7500	16.7500	16.4500	16.5000	-11.051%	4	392	+103.333%
2025-08-21	18.8500	18.8500	18.5500	18.5500	-17.738%	2	394	+80.863%
2025-08-11	22.5500	22.5500	22.5500	22.5500	-1.528%	25	392	+48.780%
2025-08-04	23.1000	23.2500	22.9000	22.9000	-5.761%	28	367	+46.507%
2025-08-01	24.4200	24.4200	24.3000	24.3000	+14.085%	6	353	+38.066%
2025-07-29	21.3000	21.3000	21.3000	21.3000	+3.148%	27	356	+57.512%
2025-07-23	20.7500	20.9500	20.6500	20.6500	-25.773%	3	356	+62.470%
2025-06-27	27.8000	27.8200	27.7500	27.8200	-6.487%	55	359	+20.597%
2025-06-23	29.8500	29.9700	29.3600	29.7500	0.000%	27	414	+12.773%
2025-06-09	29.8500	29.8500	29.6500	29.7500	-2.459%	3	435	+12.773%
2025-06-06	30.5000	30.5000	30.5000	30.5000	+30.901%	2	433	+10.000%
2025-05-22	23.5000	23.5000	23.2500	23.3000	+1.348%	350	433	+43.991%
2025-05-19	22.9900	22.9900	22.9900	22.9900	-0.347%	5	102	+45.933%
2025-05-13	23.9100	23.9100	23.0700	23.0700	-15.028%	21	106	+45.427%
2025-05-06	27.1500	27.1500	27.1500	27.1500	-22.429%	1	103	+23.573%
2025-04-15	35.0000	35.0000	35.0000	35.0000	-0.878%	9	102	-4.143%
2025-04-14	34.9100	35.3100	34.9100	35.3100	-11.281%	2	102	-4.984%
2025-04-11	40.0000	40.0000	39.6500	39.8000	+2.182%	30	104	-15.704%
2025-04-09	38.9500	38.9500	38.9500	38.9500	+6.947%	2	91	-13.864%
2025-04-08	36.3000	36.4200	36.3000	36.4200	+2.881%	31	89	-7.880%
2025-04-07	36.8500	36.8500	35.4000	35.4000	+3.267%	6	78	-5.226%
2025-04-04	34.2800	34.2800	34.2800	34.2800	+31.846%	6	79	-2.130%
2025-03-31	26.0000	26.0000	26.0000	26.0000	+2.767%	1	76	+29.038%
2025-03-28	25.0000	25.3000	25.0000	25.3000	+3.901%	10	75	+32.609%
2025-03-26	24.1000	24.3500	24.1000	24.3500	+6.892%	22	70	+37.782%
2025-03-25	22.7800	22.7800	22.7800	22.7800	+0.352%	1	51	+47.278%
2025-03-24	23.2800	23.2800	22.6500	22.7000	-1.304%	4	52	+47.797%
2025-03-20	25.4500	25.4500	23.0000	23.0000	-20.139%	72	53	+45.870%
2025-03-10	28.8000	28.8000	28.8000	28.8000	+2.857%	1	53	+16.493%
2025-03-05	28.0000	28.0000	28.0000	28.0000	-10.629%	1	53	+19.821%
2025-03-03	31.3300	31.3300	31.3300	31.3300	+9.930%	5	57	+7.086%
2025-02-25	28.5000	28.5000	28.5000	28.5000	+9.321%	1	57	+17.719%
2025-02-24	26.0700	26.0700	26.0700	26.0700	+5.976%	2	56	+28.692%
2025-02-18	24.9500	24.9500	24.1500	24.6000	-9.225%	16	58	+36.382%
2025-02-13	27.1000	27.1000	27.1000	27.1000	-7.128%	4	70	+23.801%
2025-02-11	29.1800	29.1800	29.1800	29.1800	-2.927%	1	70	+14.976%
2025-02-07	30.0800	30.0800	30.0600	30.0600	+0.872%	4	70	+11.610%
2025-01-28	29.8000	29.8000	29.8000	29.8000	-7.165%	10	69	+12.584%
2025-01-17	31.9500	32.1000	31.9000	32.1000	-13.126%	24	53	+4.517%
2025-01-13	36.9500	36.9500	36.9500	36.9500	-0.404%	1	53	-9.202%
2025-01-10	37.0500	37.1000	37.0500	37.1000	+8.893%	18	53	-9.569%
2025-01-08	34.0700	34.0700	34.0700	34.0700	-4.055%	1	47	-1.526%
2024-12-27	35.5100	35.5100	35.5100	35.5100	-3.767%	2	47	-5.520%
2024-11-29	36.9000	36.9000	36.9000	36.9000	+2.929%	2	46	-9.079%
2024-11-26	35.8500	35.8500	35.8500	35.8500	-1.430%	1	45	-6.416%
2024-11-25	36.3700	36.3700	36.3700	36.3700	+8.567%	4	45	-7.754%
2024-11-21	33.5000	33.5000	33.5000	33.5000	+22.040%	2	39	+0.149%
2024-11-08	27.4500	27.4500	27.4500	27.4500	+8.929%	20	39	+22.222%
2024-11-07	25.2000	25.2000	25.2000	25.2000	-6.667%	3	29	+33.135%
2024-11-06	27.0000	27.0000	27.0000	27.0000	+0.746%	1	26	+24.259%
2024-11-05	26.8000	26.8000	26.8000	26.8000	-0.741%	1	25	+25.187%
2024-11-01	27.0000	27.0000	27.0000	27.0000	+3.053%	2	24	+24.259%
2024-10-23	26.2000	26.2000	26.2000	26.2000	+0.576%	2	23	+28.053%
2024-10-18	26.0500	26.0500	26.0500	26.0500	+15.521%	2	21	+28.791%
2024-10-09	22.3000	22.5500	22.3000	22.5500	0.000%	20	20	+48.780%

.dark-mode .VHZP2R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VHZP2R{ 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