Dark

PDD20270115P75
PDD Jan 15 2027 75.00 Put (PDD270115P00075000)
option OPRA

EOD

Sep 10, 2026

4.60+5.263%(+0.23)155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.4500	4.7500	4.4500	4.6000	+5.263%	155	7,784	0.000%
2026-09-09	4.3600	4.3700	4.3000	4.3700	+12.051%	276	7,746	+5.263%
2026-09-08	3.6000	4.0000	3.6000	3.9000	+21.875%	193	7,575	+17.949%
2026-09-04	3.3000	3.3000	3.2000	3.2000	0.000%	17	7,425	+43.750%
2026-09-03	3.1500	3.4500	3.1500	3.2000	+3.896%	35	7,425	+43.750%
2026-09-02	3.1000	3.1100	3.0800	3.0800	-0.645%	6	7,399	+49.351%
2026-09-01	3.0000	3.1000	3.0000	3.1000	+5.442%	89	7,424	+48.387%
2026-08-31	3.1300	3.1900	2.9000	2.9400	+5.000%	48	7,342	+56.463%
2026-08-28	2.8000	2.8000	2.8000	2.8000	-9.677%	1	7,304	+64.286%
2026-08-27	2.7200	3.1500	2.7200	3.1000	+20.155%	19	7,304	+48.387%
2026-08-26	2.6100	2.6100	2.5800	2.5800	-4.089%	3	7,286	+78.295%
2026-08-25	2.7300	2.8000	2.6900	2.6900	-1.103%	15	7,283	+71.004%
2026-08-24	2.2000	2.7200	2.2000	2.7200	+0.741%	50	7,275	+69.118%
2026-08-21	2.7900	2.8000	2.7000	2.7000	-8.475%	368	7,226	+70.370%
2026-08-20	2.8000	2.9500	2.8000	2.9500	-8.100%	3	7,429	+55.932%
2026-08-18	3.1000	3.2300	3.0500	3.2100	+1.905%	21	7,428	+43.302%
2026-08-17	3.0600	3.3000	3.0600	3.1500	-11.268%	462	7,433	+46.032%
2026-08-14	3.6000	3.8000	3.5500	3.5500	0.000%	500	7,554	+29.577%
2026-08-13	3.1000	3.5500	3.1000	3.5500	+33.962%	44	7,455	+29.577%
2026-08-12	2.7500	2.7500	2.6500	2.6500	+9.959%	6	7,442	+73.585%
2026-08-11	2.4400	2.4600	2.3400	2.4100	+15.865%	87	7,448	+90.871%
2026-08-10	2.0800	2.0900	2.0800	2.0800	-10.730%	9	7,521	+121.154%
2026-08-07	2.3600	2.3600	2.3000	2.3300	-12.075%	508	7,521	+97.425%
2026-08-05	2.7200	2.7200	2.6500	2.6500	-7.018%	16	7,492	+73.585%
2026-08-04	3.0000	3.0000	2.8500	2.8500	-6.557%	3	7,502	+61.404%
2026-08-03	3.1500	3.1500	3.0500	3.0500	-15.042%	91	7,504	+50.820%
2026-07-31	3.7500	3.7500	3.5900	3.5900	-4.267%	95	7,515	+28.134%
2026-07-29	3.9000	3.9000	3.7500	3.7500	-14.188%	12	7,610	+22.667%
2026-07-28	4.5000	4.5000	4.3700	4.3700	-3.956%	11	7,621	+5.263%
2026-07-27	4.7600	4.7600	4.3000	4.5500	-13.333%	55	7,632	+1.099%
2026-07-24	5.2500	5.2500	5.1500	5.2500	-3.670%	122	7,583	-12.381%
2026-07-23	5.7000	5.7000	5.2500	5.4500	+11.224%	4	7,583	-15.596%
2026-07-21	4.7000	4.9000	4.7000	4.9000	+5.603%	301	7,582	-6.122%
2026-07-20	4.6400	4.6400	4.6400	4.6400	-7.200%	4	7,857	-0.862%
2026-07-17	5.2000	5.2700	5.0000	5.0000	+9.890%	12	7,861	-8.000%
2026-07-16	4.5000	4.7700	4.5000	4.5500	-5.010%	9	7,863	+1.099%
2026-07-15	4.7000	5.0000	4.4500	4.7900	-4.200%	154	7,862	-3.967%
2026-07-14	5.0000	5.0000	5.0000	5.0000	-2.913%	1	7,727	-8.000%
2026-07-13	5.1500	5.1500	5.1500	5.1500	+9.574%	1	7,728	-10.680%
2026-07-10	4.7000	4.7000	4.7000	4.7000	-9.615%	2	7,728	-2.128%
2026-07-09	5.3500	5.3500	5.2000	5.2000	-1.887%	12	7,730	-11.538%
2026-07-08	5.3500	5.3500	5.3000	5.3000	-11.667%	477	7,742	-13.208%
2026-07-07	6.0000	6.0000	6.0000	6.0000	+2.564%	9	7,743	-23.333%
2026-07-06	5.6000	5.8500	5.6000	5.8500	-5.645%	12	7,739	-21.368%
2026-07-02	5.9500	6.2000	5.9500	6.2000	+2.990%	32	7,733	-25.806%
2026-07-01	6.2200	6.2200	6.0100	6.0200	-23.312%	3	7,733	-23.588%
2026-06-30	7.8000	7.8500	7.8000	7.8500	-0.381%	14	7,734	-41.401%
2026-06-29	8.0000	8.0600	7.8800	7.8800	+0.767%	38	7,734	-41.624%
2026-06-26	8.4900	8.4900	7.8000	7.8200	-13.111%	2,783	7,704	-41.176%
2026-06-25	8.2000	9.0000	8.2000	9.0000	+20.000%	65	4,988	-48.889%
2026-06-24	7.5600	7.6000	7.5000	7.5000	-1.316%	1,007	4,979	-38.667%
2026-06-23	7.5000	7.7000	7.3800	7.6000	+15.152%	19	4,152	-39.474%
2026-06-22	6.9000	6.9000	6.4500	6.6000	-0.452%	1,006	4,143	-30.303%
2026-06-18	6.4500	6.8500	6.4500	6.6300	+7.805%	1,053	2,158	-30.618%
2026-06-17	6.1500	6.1500	6.1500	6.1500	+12.637%	1	2,158	-25.203%
2026-06-15	5.8000	5.8000	5.4000	5.4600	-15.611%	20	2,158	-15.751%
2026-06-12	6.4000	6.7000	6.4000	6.4700	-0.462%	21	2,158	-28.903%
2026-06-11	6.8100	7.2500	6.5000	6.5000	+4.839%	474	2,158	-29.231%
2026-06-10	6.3000	6.3000	6.1500	6.2000	0.000%	169	1,850	-25.806%
2026-06-09	5.9900	6.3500	5.9400	6.2000	+3.853%	103	1,699	-25.806%
2026-06-08	5.5000	6.0700	5.5000	5.9700	+16.830%	30	1,688	-22.948%
2026-06-05	4.9500	5.1500	4.9500	5.1100	+0.196%	36	1,669	-9.980%
2026-06-04	4.9700	5.1000	4.9600	5.1000	-3.774%	91	1,701	-9.804%
2026-06-03	5.0500	5.3000	5.0500	5.3000	+17.778%	3	1,709	-13.208%
2026-06-02	4.6000	4.6000	4.4000	4.5000	-6.250%	23	1,711	+2.222%
2026-06-01	5.0000	5.0000	4.8000	4.8000	-10.112%	14	1,723	-4.167%
2026-05-29	6.0400	6.0400	5.3400	5.3400	-16.822%	102	1,735	-13.858%
2026-05-28	5.8500	6.5000	5.8500	6.4200	+21.822%	75	1,737	-28.349%
2026-05-27	4.2000	5.6300	4.2000	5.2700	+62.154%	154	1,721	-12.713%
2026-05-26	3.2500	3.2500	3.2500	3.2500	-9.722%	3	1,654	+41.538%
2026-05-22	3.8000	3.8000	3.6000	3.6000	-3.485%	69	1,651	+27.778%
2026-05-18	3.7200	3.7300	3.7200	3.7300	-4.359%	2	1,661	+23.324%
2026-05-15	3.9500	3.9500	3.9000	3.9000	+2.632%	2	1,661	+17.949%
2026-05-14	3.7700	3.8700	3.7700	3.8000	-1.299%	3	1,660	+21.053%
2026-05-12	3.8000	3.9500	3.8000	3.8500	+14.925%	256	1,659	+19.481%
2026-05-11	3.3500	3.3500	3.3500	3.3500	+6.349%	100	1,659	+37.313%
2026-05-01	3.1500	3.1500	3.1500	3.1500	-8.960%	13	1,642	+46.032%
2026-04-30	3.4600	3.4600	3.4600	3.4600	-2.535%	1	1,642	+32.948%
2026-04-29	3.5500	3.5500	3.5500	3.5500	-2.740%	4	1,641	+29.577%
2026-04-28	3.6500	3.6500	3.6500	3.6500	+2.817%	1	1,637	+26.027%
2026-04-27	3.4500	3.5500	3.4000	3.5500	+2.899%	22	1,636	+29.577%
2026-04-24	3.5500	3.6000	3.4500	3.4500	+1.471%	7	1,620	+33.333%
2026-04-22	3.4000	3.4000	3.4000	3.4000	+18.467%	26	1,621	+35.294%
2026-04-17	2.8700	2.8700	2.8700	2.8700	-10.313%	1	1,646	+60.279%
2026-04-16	3.2000	3.2000	3.2000	3.2000	-9.605%	200	1,647	+43.750%
2026-04-13	3.6000	3.6500	3.5400	3.5400	+7.273%	4	1,647	+29.944%
2026-04-10	3.3000	3.3000	3.3000	3.3000	-2.941%	35	1,643	+39.394%
2026-03-25	3.6000	3.6000	3.4000	3.4000	-32.673%	22	1,608	+35.294%
2026-03-20	5.0500	5.0500	5.0500	5.0500	+1.000%	30	1,618	-8.911%
2026-03-19	4.7100	5.0000	4.7100	5.0000	+26.582%	12	1,618	-8.000%
2026-03-18	3.9000	3.9500	3.9000	3.9500	-5.952%	7	1,606	+16.456%
2026-03-13	4.1000	4.2500	4.1000	4.2000	-4.977%	146	1,600	+9.524%
2026-03-09	4.4200	4.4200	4.4200	4.4200	+5.238%	5	1,462	+4.072%
2026-03-06	4.2000	4.2000	4.1900	4.2000	-8.696%	7	1,459	+9.524%
2026-03-05	4.4500	4.6000	4.1100	4.6000	+14.144%	3	1,454	0.000%
2026-03-04	4.0300	4.0300	4.0300	4.0300	-11.429%	1	1,452	+14.144%
2026-03-03	4.1000	4.5500	4.1000	4.5500	+24.658%	4	1,452	+1.099%
2026-02-25	3.6500	3.6500	3.6500	3.6500	-1.351%	24	1,474	+26.027%
2026-02-24	3.7000	3.7000	3.7000	3.7000	-12.322%	18	1,474	+24.324%
2026-02-17	4.4000	4.4000	4.2200	4.2200	-3.653%	6	1,474	+9.005%
2026-01-30	4.3800	4.3800	4.3800	4.3800	-4.367%	50	1,474	+5.023%
2026-01-22	4.3500	4.5800	4.3500	4.5800	+18.961%	4	1,449	+0.437%
2026-01-20	3.9500	3.9500	3.8500	3.8500	+9.065%	25	1,445	+19.481%
2026-01-16	3.5000	3.5400	3.5000	3.5300	-4.595%	14	1,437	+30.312%
2026-01-15	3.7000	3.7000	3.7000	3.7000	-4.393%	4	1,437	+24.324%
2026-01-14	3.8700	3.8700	3.8700	3.8700	+15.522%	1	1,437	+18.863%
2026-01-13	3.3500	3.3500	3.3500	3.3500	+29.845%	13	1,437	+37.313%
2026-01-08	2.5800	2.5800	2.5800	2.5800	+4.453%	25	1,436	+78.295%
2026-01-06	2.4300	2.5000	2.4300	2.4700	-13.636%	26	1,436	+86.235%
2025-12-30	2.8600	2.8600	2.8600	2.8600	+0.351%	1	1,435	+60.839%
2025-12-29	2.8500	2.8500	2.8500	2.8500	-4.362%	1	1,434	+61.404%
2025-12-22	3.0400	3.0400	2.9800	2.9800	-3.871%	40	1,433	+54.362%
2025-12-19	3.1000	3.1000	3.1000	3.1000	-6.061%	2	1,413	+48.387%
2025-11-24	3.3000	3.3000	3.3000	3.3000	-14.286%	2	1,411	+39.394%
2025-11-21	3.8500	3.9000	3.8500	3.8500	+8.451%	76	1,411	+19.481%
2025-11-20	3.4000	3.5500	3.4000	3.5500	+23.264%	112	1,411	+29.577%
2025-11-18	3.0500	3.0500	2.8800	2.8800	+29.148%	2	1,389	+59.722%
2025-11-12	2.2300	2.2300	2.2300	2.2300	+6.190%	1	1,389	+106.278%
2025-10-29	2.1000	2.1000	2.1000	2.1000	+5.000%	2	1,389	+119.048%
2025-10-27	2.0000	2.0000	2.0000	2.0000	-13.043%	1	1,389	+130.000%
2025-10-23	2.3300	2.3400	2.2900	2.3000	+4.072%	161	1,389	+100.000%
2025-10-02	2.2100	2.2100	2.2100	2.2100	-13.333%	1	1,389	+108.145%
2025-09-26	2.7500	2.7500	2.5500	2.5500	-4.135%	2	1,390	+80.392%
2025-09-22	2.5700	2.6900	2.5700	2.6600	-9.524%	32	1,390	+72.932%
2025-09-11	2.9400	2.9400	2.9400	2.9400	-5.161%	1	1,390	+56.463%
2025-08-25	2.9400	3.1000	2.9100	3.1000	-4.615%	381	1,391	+48.387%
2025-08-22	3.2500	3.2500	3.2500	3.2500	-30.108%	2	1,043	+41.538%
2025-08-12	4.6500	4.6500	4.6500	4.6500	-6.061%	15	1,045	-1.075%
2025-07-31	4.9500	4.9500	4.9500	4.9500	+2.697%	55	1,045	-7.071%
2025-07-30	4.8200	4.8200	4.8200	4.8200	+5.011%	25	1,002	-4.564%
2025-07-29	4.5900	4.5900	4.5900	4.5900	+0.218%	2	995	+0.218%
2025-07-28	4.5800	4.5800	4.5800	4.5800	-15.185%	1	995	+0.437%
2025-07-21	5.4000	5.4000	5.4000	5.4000	-5.759%	1	996	-14.815%
2025-07-18	5.7300	5.7800	5.3200	5.7300	-3.697%	133	996	-19.721%
2025-07-07	5.9500	5.9500	5.9500	5.9500	-5.556%	48	1,040	-22.689%
2025-07-03	6.3000	6.3000	6.3000	6.3000	-8.029%	4	1,000	-26.984%
2025-06-30	6.8500	6.8500	6.8500	6.8500	+3.008%	1	1,000	-32.847%
2025-06-25	6.7000	6.7000	6.6000	6.6500	-15.823%	35	1,000	-30.827%
2025-06-09	7.8800	7.9000	7.8800	7.9000	-3.659%	2	992	-41.772%
2025-06-06	8.2000	8.2000	8.2000	8.2000	-2.844%	2	992	-43.902%
2025-06-05	8.4700	8.7000	8.3500	8.4400	+1.078%	133	992	-45.498%
2025-06-04	8.3500	8.3500	8.3500	8.3500	-1.765%	1	864	-44.910%
2025-05-28	8.3000	8.6500	8.3000	8.5000	+0.592%	7	864	-45.882%
2025-05-27	8.9200	9.0700	8.4000	8.4500	+37.398%	518	858	-45.562%
2025-05-16	6.2000	6.2000	6.1500	6.1500	+0.820%	78	1,152	-25.203%
2025-05-13	6.1000	6.1000	6.1000	6.1000	-21.795%	1	1,191	-24.590%
2025-05-09	7.8000	7.8000	7.8000	7.8000	-12.360%	30	1,191	-41.026%
2025-04-23	8.8000	8.9000	8.8000	8.9000	-14.423%	2	1,206	-48.315%
2025-04-15	10.5300	10.5500	9.9500	10.4000	-21.509%	59	1,206	-55.769%
2025-04-10	13.0000	13.2500	13.0000	13.2500	-3.143%	602	1,168	-65.283%
2025-04-09	13.3300	13.6800	13.3300	13.6800	+15.932%	5	586	-66.374%
2025-04-07	11.8000	11.8000	11.8000	11.8000	+7.763%	1	589	-61.017%
2025-04-04	11.0000	11.0000	10.7500	10.9500	+65.909%	8	589	-57.991%
2025-04-01	6.6000	6.6000	6.6000	6.6000	-31.606%	1	585	-30.303%
2025-03-04	9.6500	9.6500	9.6500	9.6500	+41.912%	1	586	-52.332%
2025-02-20	6.8000	6.8000	6.8000	6.8000	-4.895%	1	585	-32.353%
2025-02-14	7.6000	7.6000	7.1500	7.1500	-16.957%	6	585	-35.664%
2025-02-07	8.6100	8.6100	8.6100	8.6100	+1.294%	4	585	-46.574%
2025-01-30	8.9000	8.9000	8.5000	8.5000	-5.028%	3	586	-45.882%
2025-01-29	8.9900	8.9900	8.8500	8.9500	+0.902%	3	586	-48.603%
2025-01-27	8.8700	8.8700	8.8700	8.8700	-21.156%	2	585	-48.140%
2025-01-02	11.2500	11.2500	11.2500	11.2500	-3.017%	1	583	-59.111%
2024-12-02	11.7000	11.7000	11.6000	11.6000	-0.855%	552	582	-60.345%
2024-11-29	12.0900	12.0900	11.7000	11.7000	-0.763%	12	30	-60.684%
2024-11-22	11.7900	11.7900	11.7900	11.7900	+42.048%	2	24	-60.984%
2024-11-08	8.3000	8.3000	8.3000	8.3000	+5.063%	2	23	-44.578%
2024-10-15	7.6500	7.9000	7.6500	7.9000	+6.469%	2	22	-41.772%
2024-10-09	7.0500	7.4200	7.0500	7.4200	+3.487%	4	22	-38.005%
2024-10-08	7.1700	7.1700	7.1700	7.1700	-9.811%	7	19	-35.844%
2024-10-01	7.9500	7.9500	7.9500	7.9500	-32.398%	5	12	-42.138%
2024-09-23	11.7600	11.7600	11.7600	11.7600	-3.607%	1	7	-60.884%
2024-09-20	12.2000	12.2000	12.2000	12.2000	-5.058%	4	6	-62.295%
2024-09-18	12.8500	12.8500	12.8500	12.8500	-1.908%	4	4	-64.202%
2024-09-17	13.1000	13.1000	13.1000	13.1000	-3.676%	1	1	-64.885%
2024-09-16	13.6000	13.6000	13.6000	13.6000	0.000%	1	1	-66.176%

.dark-mode .PbFgVX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PbFgVX{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20270115P75PDD Jan 15 2027 75.00 Put (PDD270115P00075000)option OPRA

PDD20270115P75
PDD Jan 15 2027 75.00 Put (PDD270115P00075000)
option OPRA