Dark

PDD20270115P50
PDD Jan 15 2027 50.00 Put (PDD270115P00050000)
option OPRA

EOD

Sep 10, 2026

0.2500+25.000%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2500	0.2500	0.2500	0.2500	+25.000%	1	1,956	0.000%
2026-08-27	0.2000	0.2000	0.2000	0.2000	-16.667%	3	1,956	+25.000%
2026-08-12	0.2400	0.2400	0.2400	0.2400	-4.000%	1	1,959	+4.167%
2026-08-06	0.2500	0.2500	0.2500	0.2500	-28.571%	6	1,959	0.000%
2026-08-03	0.3800	0.3800	0.3500	0.3500	-12.500%	3	1,959	-28.571%
2026-07-31	0.4000	0.4000	0.4000	0.4000	+25.000%	1	1,959	-37.500%
2026-07-29	0.5000	0.5000	0.3200	0.3200	-51.515%	7	1,960	-21.875%
2026-07-17	0.6600	0.6600	0.6600	0.6600	-34.653%	5	1,960	-62.121%
2026-07-01	1.0100	1.0100	1.0100	1.0100	-21.705%	1	1,965	-75.248%
2026-06-26	1.2900	1.2900	1.2900	1.2900	+3.200%	1	1,964	-80.620%
2026-06-25	1.1100	1.2500	1.1100	1.2500	+25.000%	3	1,965	-80.000%
2026-06-24	1.0000	1.0000	1.0000	1.0000	+11.111%	1	1,963	-75.000%
2026-06-23	0.8900	0.9000	0.8900	0.9000	+11.111%	7	1,962	-72.222%
2026-06-18	0.8100	0.8100	0.8100	0.8100	+3.846%	2	1,960	-69.136%
2026-06-15	0.7800	0.7800	0.7800	0.7800	-7.143%	1	1,960	-67.949%
2026-06-12	0.8400	0.8400	0.8400	0.8400	-7.692%	2	1,960	-70.238%
2026-06-11	0.9500	0.9500	0.9100	0.9100	+5.814%	5	1,960	-72.527%
2026-06-10	0.8600	0.8600	0.8600	0.8600	+14.667%	2	1,960	-70.930%
2026-05-29	0.7500	0.7500	0.7500	0.7500	-16.667%	1	1,958	-66.667%
2026-05-28	0.7800	0.9000	0.7800	0.9000	+100.000%	25	1,957	-72.222%
2026-05-27	0.6500	0.7500	0.4500	0.4500	0.000%	8	1,964	-44.444%
2026-05-26	0.4500	0.4500	0.4500	0.4500	-25.000%	3	1,956	-44.444%
2026-05-22	0.5500	0.6000	0.5500	0.6000	0.000%	4	1,956	-58.333%
2026-05-11	0.6100	0.6100	0.6000	0.6000	-6.250%	6	1,955	-58.333%
2026-05-08	0.5500	0.6400	0.5500	0.6400	-1.538%	4	1,955	-60.938%
2026-05-04	0.6800	0.6800	0.6500	0.6500	0.000%	2	1,954	-61.538%
2026-04-30	0.6500	0.6500	0.6500	0.6500	-26.136%	1	1,954	-61.538%
2026-04-07	0.8800	0.8800	0.8800	0.8800	-3.297%	33	1,954	-71.591%
2026-04-02	0.9100	0.9100	0.9100	0.9100	-14.953%	1	1,922	-72.527%
2026-03-30	1.0700	1.0700	1.0700	1.0700	-11.570%	5	1,922	-76.636%
2026-03-20	1.2500	1.2500	1.2100	1.2100	+7.080%	34	1,917	-79.339%
2026-03-19	1.2400	1.2400	1.0600	1.1300	+15.306%	108	1,883	-77.876%
2026-03-18	0.9800	0.9800	0.9800	0.9800	-2.000%	1	1,786	-74.490%
2026-03-16	1.0000	1.0000	1.0000	1.0000	+14.943%	5	1,785	-75.000%
2026-03-10	0.8700	0.8700	0.8700	0.8700	-21.622%	1	1,780	-71.264%
2026-03-05	1.1100	1.1100	1.1100	1.1100	+23.333%	1	1,781	-77.477%
2026-03-04	0.9000	0.9000	0.9000	0.9000	+12.500%	1	1,781	-72.222%
2026-02-23	0.8000	0.8000	0.8000	0.8000	-14.894%	1	1,781	-68.750%
2026-02-17	0.9400	0.9400	0.9400	0.9400	-6.000%	5	1,781	-73.404%
2026-02-12	0.5000	1.0000	0.5000	1.0000	-13.043%	2	1,776	-75.000%
2026-02-04	1.1200	1.1500	1.1200	1.1500	0.000%	9	1,774	-78.261%
2026-01-29	1.1500	1.1500	0.9900	1.1500	+8.491%	26	1,766	-78.261%
2026-01-22	1.0000	1.0600	1.0000	1.0600	+15.217%	8	1,782	-76.415%
2026-01-21	1.0300	1.0300	0.9200	0.9200	-13.208%	22	1,782	-72.826%
2026-01-14	1.0600	1.0600	1.0600	1.0600	+37.662%	1	1,762	-76.415%
2026-01-13	0.7700	0.7700	0.7700	0.7700	0.000%	13	1,761	-67.532%
2026-01-12	0.8000	0.8000	0.7700	0.7700	+10.000%	10	1,761	-67.532%
2026-01-06	0.7000	0.7000	0.7000	0.7000	-12.500%	1	1,753	-64.286%
2025-12-30	0.8000	0.8000	0.8000	0.8000	+17.647%	2	1,753	-68.750%
2025-12-24	0.6800	0.6800	0.6800	0.6800	-23.596%	1	1,750	-63.235%
2025-12-22	0.8900	0.8900	0.8900	0.8900	0.000%	2	1,750	-71.910%
2025-12-12	0.8800	0.9100	0.8800	0.8900	-2.198%	48	1,752	-71.910%
2025-12-11	0.9100	0.9100	0.9100	0.9100	+1.111%	10	1,716	-72.527%
2025-11-25	0.9000	0.9000	0.9000	0.9000	-5.263%	1	1,726	-72.222%
2025-11-24	1.0600	1.0600	0.9000	0.9500	-5.000%	6	1,727	-73.684%
2025-11-20	0.7900	1.0000	0.7900	1.0000	+16.279%	14	1,723	-75.000%
2025-11-17	0.8600	0.8600	0.8600	0.8600	+21.127%	6	1,720	-70.930%
2025-11-10	0.7100	0.7100	0.7100	0.7100	+1.429%	1	1,726	-64.789%
2025-09-19	0.7000	0.7000	0.7000	0.7000	-15.663%	6	1,726	-64.286%
2025-09-10	0.8400	0.8400	0.8300	0.8300	-10.753%	13	1,726	-69.880%
2025-08-27	0.9300	0.9300	0.9300	0.9300	+10.714%	6	1,733	-73.118%
2025-08-25	0.8700	0.8700	0.8400	0.8400	-21.495%	6	1,737	-70.238%
2025-08-15	1.0700	1.0700	1.0700	1.0700	-8.547%	4	1,737	-76.636%
2025-08-14	1.1400	1.1700	1.1400	1.1700	-31.176%	6	1,737	-78.632%
2025-08-05	1.6100	1.7100	1.6100	1.7000	+44.068%	20	1,737	-85.294%
2025-07-28	1.1800	1.1800	1.1800	1.1800	-13.869%	1	1,757	-78.814%
2025-07-23	1.3700	1.3700	1.3700	1.3700	-16.970%	1	1,758	-81.752%
2025-07-21	1.6500	1.6500	1.6500	1.6500	-8.333%	1	1,759	-84.848%
2025-07-09	1.8000	1.8000	1.8000	1.8000	-14.692%	1	1,758	-86.111%
2025-06-25	2.1100	2.1100	2.1100	2.1100	-19.157%	1	1,758	-88.152%
2025-06-03	2.6100	2.6100	2.6100	2.6100	-5.776%	3	1,758	-90.421%
2025-06-02	2.7700	2.7700	2.7700	2.7700	0.000%	1	1,755	-90.975%
2025-05-28	2.7500	2.7700	2.7500	2.7700	0.000%	2	1,756	-90.975%
2025-05-27	2.9900	2.9900	2.7700	2.7700	+38.500%	8	1,754	-90.975%
2025-05-22	2.0500	2.1400	2.0000	2.0000	+2.564%	14	1,748	-87.500%
2025-05-21	1.9000	1.9600	1.9000	1.9500	-18.067%	23	1,750	-87.179%
2025-05-05	2.3800	2.3800	2.3800	2.3800	-7.752%	20	1,765	-89.496%
2025-05-02	2.4500	2.5800	2.4500	2.5800	-4.444%	42	1,765	-90.310%
2025-04-30	2.7000	2.7000	2.7000	2.7000	0.000%	4	1,767	-90.741%
2025-04-24	2.7100	2.7100	2.7000	2.7000	-0.369%	3	1,771	-90.741%
2025-04-23	2.7100	2.7100	2.7100	2.7100	-19.104%	1	1,774	-90.775%
2025-04-22	3.3500	3.3500	3.3500	3.3500	-16.250%	1	1,774	-92.537%
2025-04-21	3.6000	4.0000	3.4600	4.0000	+12.676%	57	1,775	-93.750%
2025-04-15	3.5500	3.5500	3.5500	3.5500	-2.740%	7	1,752	-92.958%
2025-04-14	3.5000	3.6500	3.5000	3.6500	-14.118%	2	1,752	-93.151%
2025-04-11	4.4500	4.4500	4.2500	4.2500	-13.265%	26	1,753	-94.118%
2025-04-10	4.9000	4.9000	4.9000	4.9000	+5.832%	1	1,752	-94.898%
2025-04-09	5.2000	5.3600	4.5600	4.6300	-12.642%	17	1,752	-94.600%
2025-04-08	4.4000	5.3000	4.3400	5.3000	+32.500%	1,535	1,741	-95.283%
2025-04-07	4.3000	4.3000	4.0000	4.0000	+3.896%	5	274	-93.750%
2025-04-04	3.0000	3.8500	3.0000	3.8500	+60.417%	258	272	-93.506%
2025-04-03	2.4000	2.4000	2.4000	2.4000	+10.092%	20	288	-89.583%
2025-03-28	2.2000	2.2000	2.1800	2.1800	-5.217%	4	288	-88.532%
2025-03-18	2.3000	2.3000	2.3000	2.3000	-22.034%	1	288	-89.130%
2025-03-17	2.9500	2.9500	2.9500	2.9500	+7.664%	1	288	-91.525%
2025-03-13	2.7300	2.7600	2.7300	2.7400	-1.439%	25	263	-90.876%
2025-03-12	2.7800	2.7800	2.7800	2.7800	-7.333%	5	263	-91.007%
2025-03-10	3.0000	3.0500	3.0000	3.0000	-5.660%	70	258	-91.667%
2025-03-03	3.1200	3.2000	3.1200	3.1800	-0.625%	15	216	-92.138%
2025-02-26	3.2000	3.2000	3.2000	3.2000	+15.108%	1	216	-92.188%
2025-02-24	2.7200	2.8500	2.7200	2.7800	+11.200%	7	216	-91.007%
2025-02-14	2.5000	2.5000	2.5000	2.5000	-9.091%	4	213	-90.000%
2025-02-13	2.7500	2.7500	2.7500	2.7500	-2.827%	5	213	-90.909%
2025-02-11	2.8300	2.8300	2.8300	2.8300	-0.702%	1	213	-91.166%
2025-02-10	2.8300	2.8500	2.8300	2.8500	-8.065%	4	213	-91.228%
2025-02-06	3.1000	3.1000	3.1000	3.1000	+3.333%	2	213	-91.935%
2025-02-04	3.1000	3.1000	3.0000	3.0000	-10.448%	21	211	-91.667%
2025-02-03	3.2000	3.4000	3.2000	3.3500	+15.917%	6	190	-92.537%
2025-01-31	2.8900	2.8900	2.8900	2.8900	-1.365%	4	186	-91.349%
2025-01-29	2.9000	2.9300	2.9000	2.9300	-1.347%	47	184	-91.468%
2025-01-28	2.9700	2.9700	2.9700	2.9700	+2.414%	2	157	-91.582%
2025-01-27	2.9000	2.9000	2.8900	2.9000	+3.571%	21	155	-91.379%
2025-01-24	2.7000	2.8000	2.7000	2.8000	-11.111%	40	142	-91.071%
2025-01-23	3.2000	3.2000	3.1500	3.1500	+3.279%	40	144	-92.063%
2025-01-22	3.2000	3.2000	3.0500	3.0500	-4.688%	2	184	-91.803%
2025-01-21	3.1000	3.2000	3.1000	3.2000	-6.433%	22	192	-92.188%
2025-01-17	3.4200	3.4200	3.4200	3.4200	-5.000%	20	192	-92.690%
2025-01-15	3.6000	3.6000	3.6000	3.6000	-2.703%	2	192	-93.056%
2025-01-13	3.8500	3.8500	3.7000	3.7000	-9.756%	6	190	-93.243%
2025-01-10	3.8000	4.1000	3.8000	4.1000	+9.333%	64	194	-93.902%
2024-12-31	3.6800	3.7500	3.6800	3.7500	+1.351%	17	180	-93.333%
2024-12-30	4.0000	4.0000	3.7000	3.7000	-2.632%	10	180	-93.243%
2024-12-27	3.7500	3.8000	3.7500	3.8000	+2.703%	20	170	-93.421%
2024-12-26	3.7000	3.7000	3.7000	3.7000	0.000%	1	160	-93.243%
2024-12-24	3.6500	3.7000	3.6500	3.7000	0.000%	5	154	-93.243%
2024-12-23	3.7000	3.7000	3.7000	3.7000	-2.632%	10	154	-93.243%
2024-12-19	3.8000	3.8000	3.8000	3.8000	+5.556%	2	144	-93.421%
2024-12-18	3.6000	3.6000	3.6000	3.6000	-8.861%	1	142	-93.056%
2024-12-16	3.7500	3.9500	3.7500	3.9500	-2.469%	5	142	-93.671%
2024-12-11	4.0500	4.0500	4.0500	4.0500	+9.459%	1	137	-93.827%
2024-12-09	3.9000	3.9000	3.4000	3.7000	-5.128%	6	136	-93.243%
2024-12-03	4.0000	4.0000	3.9000	3.9000	-2.500%	2	131	-93.590%
2024-11-22	3.9000	4.1500	3.9000	4.0000	+7.239%	170	129	-93.750%
2024-11-21	3.4500	3.7700	3.4500	3.7300	+20.323%	40	45	-93.298%
2024-11-20	3.1000	3.1000	3.1000	3.1000	+2.990%	1	12	-91.935%
2024-11-15	3.0100	3.0100	3.0100	3.0100	-3.526%	2	11	-91.694%
2024-11-12	3.1000	3.1200	3.1000	3.1200	+6.122%	2	10	-91.987%
2024-11-11	2.9400	2.9400	2.9400	2.9400	+5.000%	1	8	-91.497%
2024-11-01	2.8000	2.8000	2.8000	2.8000	-3.448%	2	8	-91.071%
2024-10-23	2.9000	2.9000	2.9000	2.9000	+20.833%	1	7	-91.379%
2024-10-16	2.4000	2.4000	2.4000	2.4000	0.000%	1	6	-89.583%
2024-10-10	2.4000	2.4000	2.4000	2.4000	-49.474%	1	5	-89.583%
2024-09-23	4.7500	4.7500	4.7500	4.7500	0.000%	4	4	-94.737%

.dark-mode .ntjbJ4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ntjbJ4{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20270115P50PDD Jan 15 2027 50.00 Put (PDD270115P00050000)option OPRA

PDD20270115P50
PDD Jan 15 2027 50.00 Put (PDD270115P00050000)
option OPRA