Dark

PDD20270115P70
PDD Jan 15 2027 70.00 Put (PDD270115P00070000)
option OPRA

EOD

Sep 10, 2026

2.87+8.712%(+0.23)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.8700	2.9100	2.7300	2.8700	+8.712%	84	5,485	0.000%
2026-09-09	2.6000	2.7000	2.6000	2.6400	+12.340%	268	5,410	+8.712%
2026-09-08	2.2500	2.4000	2.2000	2.3500	+20.513%	28	5,200	+22.128%
2026-09-04	1.9500	1.9500	1.9500	1.9500	0.000%	6	5,170	+47.179%
2026-09-03	2.0500	2.0500	1.9100	1.9500	+2.632%	3	5,170	+47.179%
2026-09-02	1.8500	1.9000	1.8500	1.9000	+2.703%	16	5,168	+51.053%
2026-09-01	1.8700	1.8700	1.7800	1.8500	-1.070%	61	5,160	+55.135%
2026-08-31	1.9100	1.9100	1.8400	1.8700	+1.081%	42	5,159	+53.476%
2026-08-27	1.6600	1.8500	1.6600	1.8500	+8.824%	6	5,126	+55.135%
2026-08-26	1.6000	1.7000	1.6000	1.7000	+6.250%	26	5,121	+68.824%
2026-08-25	1.6000	1.6000	1.6000	1.6000	-1.235%	6	5,098	+79.375%
2026-08-24	1.4300	1.7000	1.4000	1.6200	-4.706%	641	5,103	+77.160%
2026-08-21	1.5500	1.7800	1.5500	1.7000	-2.857%	3	4,784	+68.824%
2026-08-20	1.7800	1.7800	1.7500	1.7500	+10.063%	5	4,784	+64.000%
2026-08-19	1.7100	1.7100	1.5900	1.5900	-18.462%	11	4,786	+80.503%
2026-08-18	1.9300	1.9500	1.9300	1.9500	0.000%	4	4,789	+47.179%
2026-08-17	1.9600	2.0300	1.9500	1.9500	-15.584%	5	4,785	+47.179%
2026-08-14	2.3400	2.3500	2.2600	2.3100	+4.525%	118	4,781	+24.242%
2026-08-13	1.7300	2.2600	1.7300	2.2100	+27.746%	317	4,699	+29.864%
2026-08-12	1.7000	1.7300	1.7000	1.7300	+15.333%	7	4,496	+65.896%
2026-08-11	1.4900	1.5400	1.4500	1.5000	+14.504%	558	4,493	+91.333%
2026-08-10	1.3900	1.3900	1.3000	1.3100	-14.379%	82	4,182	+119.084%
2026-08-07	1.4800	1.5300	1.4800	1.5300	-11.561%	302	4,172	+87.582%
2026-08-06	1.8100	1.8300	1.7300	1.7300	+1.170%	20	4,447	+65.896%
2026-08-05	1.7100	1.7100	1.7100	1.7100	-10.471%	1	4,452	+67.836%
2026-08-04	1.9300	1.9300	1.9100	1.9100	-9.479%	7	4,452	+50.262%
2026-08-03	2.1300	2.2000	2.0900	2.1100	-14.575%	12	4,459	+36.019%
2026-07-31	2.5900	2.5900	2.3700	2.4700	-7.491%	81	4,458	+16.194%
2026-07-30	2.6700	2.6700	2.6300	2.6700	0.000%	13	4,429	+7.491%
2026-07-29	3.1500	3.1500	2.6700	2.6700	-16.301%	4	4,424	+7.491%
2026-07-27	3.1800	3.1900	3.1100	3.1900	-10.141%	19	4,426	-10.031%
2026-07-24	3.5500	3.6000	3.5500	3.5500	-6.579%	475	4,429	-19.155%
2026-07-23	3.8000	3.8000	3.8000	3.8000	+1.604%	1	3,954	-24.474%
2026-07-22	3.7400	3.7400	3.7400	3.7400	+10.000%	102	3,953	-23.262%
2026-07-21	3.4000	3.4000	3.4000	3.4000	+7.937%	106	3,851	-15.588%
2026-07-20	3.1500	3.1500	3.1500	3.1500	-13.699%	1	3,814	-8.889%
2026-07-17	3.4000	3.6500	3.4000	3.6500	+19.672%	27	3,819	-21.370%
2026-07-16	3.1500	3.1500	3.0500	3.0500	-6.154%	6	3,823	-5.902%
2026-07-15	3.4000	3.4600	3.2500	3.2500	-11.202%	317	3,827	-11.692%
2026-07-14	3.5800	3.6600	3.5000	3.6600	+8.284%	3	3,540	-21.585%
2026-07-10	3.3000	3.3800	3.2000	3.3800	-3.429%	8	3,538	-15.089%
2026-07-09	3.8000	3.8000	3.4500	3.5000	-7.895%	20	3,533	-18.000%
2026-07-08	3.8000	3.8000	3.8000	3.8000	-11.628%	1	3,531	-24.474%
2026-07-07	4.2500	4.3000	4.2500	4.3000	+3.118%	5	3,532	-33.256%
2026-07-06	4.0000	4.1700	4.0000	4.1700	-4.138%	6	3,531	-31.175%
2026-07-02	4.2500	4.3500	4.2000	4.3500	-25.641%	24	3,540	-34.023%
2026-06-29	5.7600	5.9400	5.7600	5.8500	+2.452%	153	3,540	-50.940%
2026-06-26	6.4200	6.4200	5.7100	5.7100	-12.824%	36	3,388	-49.737%
2026-06-25	6.3000	6.6000	6.2000	6.5500	+14.311%	94	3,377	-56.183%
2026-06-24	5.6000	5.7300	5.3500	5.7300	+5.525%	49	3,288	-49.913%
2026-06-23	5.0000	5.5700	5.0000	5.4300	+14.316%	82	3,249	-47.145%
2026-06-22	4.8000	4.8000	4.5000	4.7500	+2.814%	11	3,245	-39.579%
2026-06-18	4.5000	4.7500	4.5000	4.6200	+8.706%	23	3,194	-37.879%
2026-06-17	4.2500	4.3000	4.2500	4.2500	+10.390%	4	3,194	-32.471%
2026-06-15	4.1000	4.1000	3.8000	3.8500	-18.085%	21	3,194	-25.455%
2026-06-12	4.5500	4.8500	4.5500	4.7000	+1.075%	21	3,194	-38.936%
2026-06-11	5.0000	5.2000	4.6500	4.6500	+4.494%	291	3,194	-38.280%
2026-06-10	4.4700	4.5000	4.3000	4.4500	+1.136%	44	3,027	-35.506%
2026-06-09	4.2000	4.5000	4.2000	4.4000	+4.762%	16	2,990	-34.773%
2026-06-08	3.9000	4.2000	3.8500	4.2000	+21.739%	41	2,988	-31.667%
2026-06-05	3.4500	3.4500	3.4500	3.4500	0.000%	2	3,014	-16.812%
2026-06-04	3.4500	3.4500	3.4500	3.4500	-6.504%	3	3,014	-16.812%
2026-06-03	3.6000	3.6900	3.6000	3.6900	+17.143%	3	3,014	-22.222%
2026-06-02	3.1200	3.2000	3.1000	3.1500	-7.353%	37	3,012	-8.889%
2026-06-01	3.8900	3.9100	3.3500	3.4000	-10.526%	44	3,020	-15.588%
2026-05-29	4.0000	4.0000	3.8000	3.8000	-17.570%	4	3,011	-24.474%
2026-05-28	3.7500	4.6900	3.7500	4.6100	+22.933%	66	3,009	-37.744%
2026-05-27	2.5200	4.0000	2.5200	3.7500	+60.256%	36	2,975	-23.467%
2026-05-26	2.3400	2.3400	2.3400	2.3400	-6.400%	1	2,972	+22.650%
2026-05-22	2.5000	2.5000	2.5000	2.5000	+2.459%	3	2,971	+14.800%
2026-05-20	2.2300	2.4400	2.2200	2.4400	-15.571%	6	2,968	+17.623%
2026-05-12	2.7500	2.8900	2.7500	2.8900	+16.532%	216	2,966	-0.692%
2026-05-11	2.4800	2.4800	2.4800	2.4800	-4.615%	1	2,966	+15.726%
2026-05-08	2.3300	2.6100	2.3300	2.6000	+19.816%	217	2,779	+10.385%
2026-05-07	2.2300	2.2300	2.1700	2.1700	-4.825%	2,001	2,608	+32.258%
2026-05-06	2.2800	2.2800	2.2800	2.2800	-6.939%	1	608	+25.877%
2026-05-04	2.5000	2.5000	2.4500	2.4500	+6.061%	4	608	+17.143%
2026-04-30	2.5900	2.5900	2.3100	2.3100	-4.545%	2	607	+24.242%
2026-04-21	2.4000	2.4200	2.3900	2.4200	+13.615%	15	619	+18.595%
2026-04-20	2.2000	2.2000	2.1300	2.1300	-16.142%	11	619	+34.742%
2026-04-16	2.5400	2.5400	2.5400	2.5400	-7.636%	1	611	+12.992%
2026-04-13	2.7500	2.7500	2.7500	2.7500	+1.852%	1	611	+4.364%
2026-04-10	2.4000	2.7000	2.4000	2.7000	+13.924%	2	611	+6.296%
2026-04-08	2.4300	2.4300	2.3700	2.3700	-18.836%	2	611	+21.097%
2026-04-02	3.0600	3.0600	2.8000	2.9200	-3.311%	7	612	-1.712%
2026-04-01	3.0200	3.0200	3.0200	3.0200	-7.077%	1	612	-4.967%
2026-03-30	3.2500	3.2500	3.2500	3.2500	+4.839%	20	612	-11.692%
2026-03-27	3.1000	3.1000	3.1000	3.1000	+8.014%	3	609	-7.419%
2026-03-26	2.8700	2.8700	2.8700	2.8700	-19.155%	2	607	0.000%
2026-03-24	3.6500	3.6500	3.5500	3.5500	-6.085%	2	607	-19.155%
2026-03-20	3.8800	3.8800	3.7800	3.7800	+2.997%	7	607	-24.074%
2026-03-19	3.6700	3.6700	3.6700	3.6700	+11.212%	1	604	-21.798%
2026-03-18	3.3900	3.4000	3.3000	3.3000	+6.452%	6	603	-13.030%
2026-03-12	3.3000	3.3000	3.1000	3.1000	-3.125%	3	605	-7.419%
2026-03-02	3.2000	3.2000	3.2000	3.2000	+12.281%	1	604	-10.313%
2026-02-24	2.8500	2.8500	2.8500	2.8500	+1.064%	1	603	+0.702%
2026-02-20	2.8200	2.8200	2.8200	2.8200	-18.261%	18	602	+1.773%
2026-02-05	3.4500	3.4500	3.4400	3.4500	+2.985%	30	584	-16.812%
2026-02-02	3.3000	3.3500	3.3000	3.3500	-2.047%	2	558	-14.328%
2026-01-30	3.4000	3.4200	3.4000	3.4200	+2.090%	3	558	-16.082%
2026-01-29	3.3500	3.3500	3.3500	3.3500	-13.437%	8	558	-14.328%
2026-01-28	3.2200	3.8700	3.2200	3.8700	+38.214%	2	558	-25.840%
2026-01-15	2.8000	2.8000	2.8000	2.8000	+6.870%	2	558	+2.500%
2026-01-13	2.6200	2.6200	2.6200	2.6200	+27.805%	14	558	+9.542%
2026-01-08	2.0500	2.0500	2.0500	2.0500	-14.938%	29	554	+40.000%
2025-12-22	2.4100	2.4100	2.4100	2.4100	-17.747%	10	538	+19.087%
2025-12-17	2.9000	2.9300	2.9000	2.9300	+29.075%	14	538	-2.048%
2025-12-05	2.2700	2.2700	2.2700	2.2700	+15.816%	30	538	+26.432%
2025-11-18	2.1100	2.5200	0.6500	1.9600	-11.312%	65	538	+46.429%
2025-11-17	2.2100	2.2100	2.2100	2.2100	+33.939%	3	538	+29.864%
2025-11-14	1.6500	1.6500	1.6500	1.6500	-4.070%	30	538	+73.939%
2025-11-12	1.7100	1.7900	1.6000	1.7200	+8.861%	93	538	+66.860%
2025-10-28	1.5300	1.7300	1.5300	1.5800	-9.195%	199	538	+81.646%
2025-10-06	1.7400	1.7400	1.7400	1.7400	-14.286%	10	648	+64.943%
2025-09-22	2.0100	2.0300	2.0100	2.0300	+1.500%	201	648	+41.379%
2025-09-17	2.0000	2.0000	2.0000	2.0000	-9.502%	32	449	+43.500%
2025-09-15	2.2100	2.2100	2.2100	2.2100	-3.913%	51	417	+29.864%
2025-09-12	2.3000	2.3000	2.3000	2.3000	-7.258%	19	366	+24.783%
2025-09-04	2.4700	2.4800	2.4700	2.4800	-4.247%	13	385	+15.726%
2025-08-29	2.5900	2.5900	2.5900	2.5900	-0.385%	1	395	+10.811%
2025-08-28	2.6000	2.6000	2.6000	2.6000	-18.750%	273	395	+10.385%
2025-08-19	3.1000	3.2000	3.1000	3.2000	-0.312%	14	185	-10.313%
2025-08-15	3.2000	3.2100	3.2000	3.2100	-2.727%	50	186	-10.592%
2025-08-13	3.3000	3.3000	3.3000	3.3000	-13.838%	20	220	-13.030%
2025-08-05	3.8700	3.8700	3.8300	3.8300	+2.133%	10	200	-25.065%
2025-07-23	3.7700	3.7800	3.7500	3.7500	-20.213%	59	210	-23.467%
2025-07-17	4.6500	4.7000	4.6500	4.7000	-5.051%	2	209	-38.936%
2025-07-16	4.9500	4.9500	4.9500	4.9500	+1.020%	1	209	-42.020%
2025-07-10	4.8500	4.9000	4.8500	4.9000	-34.051%	2	210	-41.429%
2025-05-27	7.4300	7.4300	7.4300	7.4300	+38.361%	1	210	-61.373%
2025-05-23	5.3700	5.3700	5.3700	5.3700	+7.400%	2	212	-46.555%
2025-05-22	5.0100	5.0100	5.0000	5.0000	-0.990%	3	212	-42.600%
2025-05-16	5.0500	5.0600	5.0500	5.0500	-8.182%	10	213	-43.168%
2025-05-12	5.6000	5.6000	5.5000	5.5000	-12.698%	2	214	-47.818%
2025-05-06	6.3500	6.3500	6.3000	6.3000	-11.392%	11	215	-54.444%
2025-04-25	7.1100	7.1100	7.1100	7.1100	-6.447%	2	215	-59.634%
2025-04-23	7.1500	7.6000	7.1500	7.6000	-3.797%	32	214	-62.237%
2025-04-22	8.2600	8.2600	7.9000	7.9000	-8.671%	2	241	-63.671%
2025-04-17	8.6500	8.6500	8.6500	8.6500	-4.945%	2	243	-66.821%
2025-04-16	9.2000	9.2000	9.1000	9.1000	+5.814%	17	243	-68.462%
2025-04-15	8.6400	8.7800	8.2600	8.6000	+2.381%	64	243	-66.628%
2025-04-14	8.4000	8.4000	8.4000	8.4000	-25.991%	1	241	-65.833%
2025-04-11	11.0000	11.3500	11.0000	11.3500	+6.075%	4	242	-74.714%
2025-04-10	11.0000	11.0000	10.7000	10.7000	-1.109%	2	242	-73.178%
2025-04-09	11.3500	12.3200	10.8200	10.8200	-9.076%	173	240	-73.475%
2025-04-08	10.1000	11.9000	9.8400	11.9000	+19.000%	8	247	-75.882%
2025-04-07	10.6000	10.6000	10.0000	10.0000	+3.627%	3	249	-71.300%
2025-04-04	7.8500	9.6500	7.8200	9.6500	+49.612%	26	250	-70.259%
2025-04-03	6.4500	6.4500	6.4500	6.4500	+11.015%	10	240	-55.504%
2025-04-02	5.8800	5.8800	5.8000	5.8100	+6.606%	8	240	-50.602%
2025-04-01	5.4500	5.4500	5.4500	5.4500	-5.217%	1	237	-47.339%
2025-03-28	5.7500	5.7500	5.7500	5.7500	+4.545%	2	237	-50.087%
2025-03-26	5.5000	5.5000	5.5000	5.5000	+12.705%	4	237	-47.818%
2025-03-24	5.0000	5.0000	4.8800	4.8800	-7.048%	6	237	-41.189%
2025-03-21	5.4500	5.4500	5.0500	5.2500	+7.143%	36	243	-45.333%
2025-03-20	4.9000	4.9000	4.9000	4.9000	-12.500%	10	246	-41.429%
2025-03-19	5.6600	5.6600	5.6000	5.6000	-4.274%	16	236	-48.750%
2025-03-17	5.8500	5.8500	5.8500	5.8500	-12.556%	1	246	-50.940%
2025-03-13	6.6800	6.7300	6.6800	6.6900	-3.741%	3	247	-57.100%
2025-03-12	6.9500	6.9500	6.9500	6.9500	-4.006%	2	247	-58.705%
2025-03-11	7.2400	7.2400	7.2400	7.2400	+7.259%	2	245	-60.359%
2025-02-27	6.7500	6.7500	6.6500	6.7500	-1.460%	4	244	-57.481%
2025-02-26	6.8500	6.8500	6.8500	6.8500	+0.587%	1	246	-58.102%
2025-02-24	6.7500	6.8100	6.7500	6.8100	+18.435%	2	245	-57.856%
2025-02-19	5.7500	5.7500	5.7500	5.7500	-6.504%	10	243	-50.087%
2025-02-14	6.3500	6.3500	6.1500	6.1500	-14.465%	12	239	-53.333%
2025-02-11	7.1900	7.1900	7.1900	7.1900	0.000%	1	239	-60.083%
2025-01-31	7.1900	7.1900	7.1900	7.1900	-3.360%	4	240	-60.083%
2025-01-29	7.5000	7.5000	7.4400	7.4400	-0.134%	2	241	-61.425%
2025-01-28	7.4500	7.4500	7.4500	7.4500	+1.223%	1	242	-61.477%
2025-01-27	7.3600	7.3600	7.3600	7.3600	-6.835%	2	243	-61.005%
2025-01-21	7.9000	7.9000	7.9000	7.9000	-13.187%	10	244	-63.671%
2025-01-14	9.1000	9.1000	9.1000	9.1000	-6.186%	1	244	-68.462%
2025-01-10	9.5900	9.7000	9.5900	9.7000	+10.227%	20	243	-70.412%
2025-01-08	8.8000	8.8000	8.8000	8.8000	-5.376%	1	233	-67.386%
2025-01-03	9.3000	9.3000	9.3000	9.3000	0.000%	14	233	-69.140%
2025-01-02	9.1500	9.3000	9.1500	9.3000	-5.680%	26	226	-69.140%
2024-12-30	9.8600	9.8600	9.8600	9.8600	+7.174%	5	225	-70.892%
2024-12-26	9.1200	9.2000	9.1200	9.2000	-0.541%	8	220	-68.804%
2024-12-19	9.0900	9.2500	9.0900	9.2500	+3.122%	22	212	-68.973%
2024-12-12	8.8000	8.9700	8.8000	8.9700	+9.390%	150	190	-68.004%
2024-12-09	8.2000	8.2000	8.2000	8.2000	-15.897%	5	40	-65.000%
2024-12-04	9.7500	9.7500	9.7500	9.7500	-2.010%	5	35	-70.564%
2024-11-29	9.9500	9.9500	9.9500	9.9500	+9.702%	6	30	-71.156%
2024-11-27	9.0700	9.0700	9.0700	9.0700	-11.598%	1	26	-68.357%
2024-11-25	10.0000	10.2600	10.0000	10.2600	+3.636%	6	26	-72.027%
2024-11-22	9.9000	9.9000	9.9000	9.9000	+11.361%	2	21	-71.010%
2024-11-21	8.8400	8.8900	8.8400	8.8900	+19.329%	2	20	-67.717%
2024-11-15	7.4500	7.4500	7.4500	7.4500	-0.667%	4	20	-61.477%
2024-11-12	7.5000	7.5000	7.5000	7.5000	+4.167%	5	18	-61.733%
2024-11-11	7.2000	7.2000	7.2000	7.2000	+2.128%	2	13	-60.139%
2024-11-08	7.0500	7.0500	7.0500	7.0500	+4.444%	2	11	-59.291%
2024-11-05	6.7500	6.7500	6.7500	6.7500	+6.973%	1	10	-57.481%
2024-10-15	6.3100	6.3100	6.3100	6.3100	+29.303%	1	9	-54.517%
2024-10-07	4.8800	4.8800	4.8800	4.8800	-29.275%	1	10	-41.189%
2024-10-04	6.9000	6.9000	6.9000	6.9000	+7.813%	2	9	-58.406%
2024-10-01	6.4000	6.4000	6.4000	6.4000	-5.185%	1	9	-55.156%
2024-09-26	6.7500	6.7500	6.7500	6.7500	-32.432%	1	9	-57.481%
2024-09-23	9.9900	9.9900	9.9900	9.9900	-4.857%	1	9	-71.271%
2024-09-19	10.8000	10.8000	10.5000	10.5000	-5.745%	9	8	-72.667%
2024-09-17	11.1400	11.1400	11.1000	11.1400	0.000%	9	9	-74.237%

.dark-mode .T9lgzG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T9lgzG{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20270115P70PDD Jan 15 2027 70.00 Put (PDD270115P00070000)option OPRA

PDD20270115P70
PDD Jan 15 2027 70.00 Put (PDD270115P00070000)
option OPRA