Dark

PDD20270115P80
PDD Jan 15 2027 80.00 Put (PDD270115P00080000)
option OPRA

EOD

Jul 14, 2026

7.22+2.411%(+0.17)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	7.2000	7.2200	7.2000	7.2200	+2.411%	5	7,384	0.000%
2026-07-13	7.0500	7.0500	7.0500	7.0500	+8.462%	26	7,380	+2.411%
2026-07-10	6.4200	6.5000	6.4200	6.5000	-5.797%	2	7,396	+11.077%
2026-07-09	6.8900	6.9000	6.8900	6.9000	-4.167%	8	7,396	+4.638%
2026-07-08	7.6000	7.6000	7.2000	7.2000	-11.111%	52	7,391	+0.278%
2026-07-07	7.7700	8.1500	7.7000	8.1000	+2.922%	194	7,391	-10.864%
2026-07-06	7.7500	7.8700	7.7000	7.8700	-2.840%	6	7,240	-8.259%
2026-07-02	8.1000	8.2000	8.0000	8.1000	+2.792%	146	7,300	-10.864%
2026-07-01	7.8800	7.8800	7.8800	7.8800	-23.717%	2	7,300	-8.376%
2026-06-30	10.5500	10.5500	10.3300	10.3300	-0.673%	2	7,300	-30.106%
2026-06-29	10.2000	10.6500	10.2000	10.4000	-0.952%	52	7,300	-30.577%
2026-06-26	11.5500	11.5500	10.5000	10.5000	-11.392%	195	7,280	-31.238%
2026-06-25	11.3500	11.8500	11.3500	11.8500	+13.833%	14	7,354	-39.072%
2026-06-24	10.4100	10.4100	10.4100	10.4100	-0.383%	1	7,368	-30.644%
2026-06-23	9.9100	10.4500	9.9100	10.4500	+12.487%	46	7,367	-30.909%
2026-06-22	9.3000	9.3000	9.2900	9.2900	+2.088%	2	7,358	-22.282%
2026-06-18	8.9000	9.1000	8.9000	9.1000	+5.202%	163	6,352	-20.659%
2026-06-17	8.0000	8.6500	8.0000	8.6500	+2.367%	1,681	6,352	-16.532%
2026-06-16	8.0000	8.5000	8.0000	8.4500	+11.184%	13	6,352	-14.556%
2026-06-15	8.0000	8.0000	7.4000	7.6000	-12.644%	61	5,178	-5.000%
2026-06-12	8.2000	9.0000	8.2000	8.7000	-4.918%	2,010	5,178	-17.011%
2026-06-11	8.9800	9.6800	8.9000	9.1500	+8.284%	78	5,178	-21.093%
2026-06-10	8.5500	8.6000	8.3200	8.4500	+0.237%	32	5,176	-14.556%
2026-06-09	8.2300	8.5000	8.2300	8.4300	+3.436%	17	5,154	-14.353%
2026-06-08	7.5200	8.2500	7.5200	8.1500	+16.429%	29	5,158	-11.411%
2026-06-05	6.8500	7.1000	6.8500	7.0000	-1.823%	23	5,150	+3.143%
2026-06-04	7.1300	7.1300	7.1300	7.1300	-2.993%	10	5,159	+1.262%
2026-06-03	7.2000	7.3500	7.2000	7.3500	+16.667%	2	5,159	-1.769%
2026-06-02	6.0000	6.3800	6.0000	6.3000	-4.834%	41	5,159	+14.603%
2026-06-01	6.7000	6.7000	6.5500	6.6200	-9.932%	8	5,171	+9.063%
2026-05-29	8.3000	8.4000	7.3000	7.3500	-11.871%	23	5,166	-1.769%
2026-05-28	7.8000	8.7800	7.8000	8.3400	+22.647%	160	5,161	-13.429%
2026-05-27	6.2000	7.6500	6.2000	6.8000	+52.809%	419	5,108	+6.176%
2026-05-26	4.7600	4.7600	4.4500	4.4500	-9.184%	13	4,985	+62.247%
2026-05-22	5.1500	5.2000	4.9000	4.9000	+13.426%	125	4,982	+47.347%
2026-05-21	4.7000	4.7000	4.3200	4.3200	-1.144%	152	5,064	+67.130%
2026-05-20	4.3500	4.3700	4.3500	4.3700	-6.022%	3	5,064	+65.217%
2026-05-19	4.6500	4.6500	4.6500	4.6500	-9.709%	2	4,912	+55.269%
2026-05-18	5.0500	5.1500	5.0000	5.1500	-4.453%	26	4,912	+40.194%
2026-05-15	5.3900	5.3900	5.3900	5.3900	+2.667%	1	4,912	+33.952%
2026-05-14	5.1000	5.2500	5.1000	5.2500	+0.962%	12	4,921	+37.524%
2026-05-12	5.0000	5.2000	4.8600	5.2000	+15.556%	241	4,912	+38.846%
2026-05-11	4.4700	4.5000	4.4500	4.5000	-1.099%	36	4,912	+60.444%
2026-05-08	4.2500	4.5500	4.2500	4.5500	+9.639%	86	4,721	+58.681%
2026-05-07	4.1500	4.1500	4.1500	4.1500	+4.271%	18	4,666	+73.976%
2026-05-06	4.3000	4.3000	3.9800	3.9800	-16.211%	1,514	4,666	+81.407%
2026-05-05	4.7500	4.7500	4.7500	4.7500	+4.396%	1	3,155	+52.000%
2026-05-04	4.7500	4.7500	4.5000	4.5500	+5.814%	22	3,154	+58.681%
2026-05-01	4.5000	4.5000	4.2500	4.3000	-10.417%	13	3,136	+67.907%
2026-04-29	4.8000	4.8000	4.8000	4.8000	-2.240%	1	3,136	+50.417%
2026-04-28	4.8000	4.9200	4.8000	4.9100	+1.237%	196	3,135	+47.047%
2026-04-27	4.6900	4.8500	4.5300	4.8500	-1.020%	1,259	3,110	+48.866%
2026-04-24	4.8400	4.9000	4.8000	4.9000	+3.814%	13	2,911	+47.347%
2026-04-23	4.7000	4.8200	4.7000	4.7200	+1.724%	16	2,908	+52.966%
2026-04-21	4.2000	4.7000	4.2000	4.6400	+13.171%	78	2,901	+55.603%
2026-04-20	4.1000	4.1000	4.1000	4.1000	+6.494%	1	2,868	+76.098%
2026-04-17	3.7000	3.8500	3.7000	3.8500	-6.098%	44	2,868	+87.532%
2026-04-16	3.9000	4.1000	3.9000	4.1000	-4.872%	196	2,874	+76.098%
2026-04-15	4.5000	4.5000	4.3100	4.3100	+1.412%	70	3,064	+67.517%
2026-04-14	4.2500	4.2500	4.2500	4.2500	0.000%	11	3,002	+69.882%
2026-04-08	4.2500	4.2600	4.2500	4.2500	-9.574%	15	2,991	+69.882%
2026-04-06	4.7000	4.7000	4.7000	4.7000	-3.491%	1	2,982	+53.617%
2026-04-02	5.1500	5.1500	4.8700	4.8700	+1.670%	5	2,984	+48.255%
2026-04-01	4.7900	4.7900	4.7900	4.7900	-12.909%	1	2,984	+50.731%
2026-03-31	5.5000	5.5000	5.5000	5.5000	-2.135%	80	2,984	+31.273%
2026-03-30	5.4900	5.6200	5.4900	5.6200	+9.126%	2	2,984	+28.470%
2026-03-27	5.1500	5.1500	5.1500	5.1500	+19.767%	2	2,983	+40.194%
2026-03-25	4.5000	4.5000	4.3000	4.3000	-31.746%	3	2,981	+67.907%
2026-03-24	6.1000	6.3000	6.1000	6.3000	-1.563%	22	2,982	+14.603%
2026-03-23	6.3000	6.4000	6.2500	6.4000	0.000%	10	2,962	+12.813%
2026-03-20	6.5000	6.5500	6.3500	6.4000	-0.775%	894	2,963	+12.813%
2026-03-19	6.1000	6.5000	6.1000	6.4500	+15.591%	296	2,320	+11.938%
2026-03-18	5.5000	5.5800	5.5000	5.5800	+15.052%	48	2,122	+29.391%
2026-03-17	4.8500	4.8500	4.8500	4.8500	-5.825%	25	2,102	+48.866%
2026-03-13	5.1500	5.1500	5.1500	5.1500	-7.207%	2	2,102	+40.194%
2026-03-12	5.5500	5.5500	5.5500	5.5500	+9.901%	1	2,100	+30.090%
2026-03-11	5.0500	5.0500	5.0500	5.0500	0.000%	1	2,100	+42.970%
2026-03-10	4.8900	5.0500	4.8900	5.0500	-8.182%	3	2,099	+42.970%
2026-03-09	5.8200	5.8200	5.5000	5.5000	0.000%	14	2,099	+31.273%
2026-03-06	5.5000	5.5000	5.5000	5.5000	-2.998%	2	2,085	+31.273%
2026-03-05	5.8000	5.8000	5.6700	5.6700	+7.386%	4	2,085	+27.337%
2026-03-02	5.2800	5.2800	5.2800	5.2800	+12.340%	15	2,082	+36.742%
2026-02-26	4.7000	4.7000	4.7000	4.7000	+1.075%	4	2,067	+53.617%
2026-02-25	4.6500	4.6500	4.6500	4.6500	-4.124%	2	2,068	+55.269%
2026-02-24	4.9200	4.9200	4.8500	4.8500	+0.207%	11	2,068	+48.866%
2026-02-23	4.8400	4.8400	4.8400	4.8400	-7.810%	1	2,068	+49.174%
2026-02-20	4.9500	5.2500	4.9500	5.2500	-2.778%	11	2,067	+37.524%
2026-02-19	5.3000	5.4000	5.3000	5.4000	-6.087%	11	2,077	+33.704%
2026-02-13	6.0500	6.0500	5.5500	5.7500	-2.542%	346	1,778	+25.565%
2026-02-12	5.7000	5.9000	5.7000	5.9000	+18.000%	10	1,778	+22.373%
2026-02-11	5.0000	5.0000	4.9500	5.0000	0.000%	28	1,776	+44.400%
2026-02-10	5.0000	5.0000	5.0000	5.0000	+1.420%	7	1,748	+44.400%
2026-02-09	4.9300	4.9300	4.9300	4.9300	-9.541%	10	1,746	+46.450%
2026-02-03	5.2000	5.4500	5.2000	5.4500	-3.540%	2	1,746	+32.477%
2026-01-30	5.6500	5.6500	5.6500	5.6500	+1.802%	7	1,747	+27.788%
2026-01-29	5.5300	5.5800	5.5300	5.5500	+3.738%	33	1,745	+30.090%
2026-01-28	5.0000	5.3500	5.0000	5.3500	+9.184%	12	1,742	+34.953%
2026-01-26	4.9000	4.9000	4.9000	4.9000	-1.210%	3	1,733	+47.347%
2026-01-23	4.9600	4.9600	4.9600	4.9600	-0.800%	12	1,733	+45.565%
2026-01-22	4.9000	5.0000	4.9000	5.0000	0.000%	4	1,733	+44.400%
2026-01-21	5.0000	5.0000	5.0000	5.0000	0.000%	1	1,733	+44.400%
2026-01-20	5.0000	5.1000	4.9800	5.0000	+2.041%	29	1,733	+44.400%
2026-01-16	4.9000	4.9000	4.9000	4.9000	+3.158%	18	1,751	+47.347%
2026-01-15	4.7500	4.7500	4.7500	4.7500	+2.151%	1	1,751	+52.000%
2026-01-14	4.7700	4.7700	4.5000	4.6500	+10.714%	567	1,751	+55.269%
2026-01-13	4.1500	4.2000	3.9000	4.2000	+29.231%	215	1,235	+71.905%
2026-01-08	3.2500	3.3000	3.2500	3.2500	+8.333%	23	1,093	+122.154%
2026-01-06	3.2600	3.2600	3.0000	3.0000	-10.448%	14	1,072	+140.667%
2026-01-05	3.3500	3.3500	3.3500	3.3500	-4.830%	112	960	+115.522%
2026-01-02	3.5200	3.5200	3.5200	3.5200	-8.571%	1	960	+105.114%
2025-12-31	3.8500	3.8500	3.8500	3.8500	+2.667%	7	968	+87.532%
2025-12-29	3.7500	3.7500	3.7500	3.7500	+5.634%	7	968	+92.533%
2025-12-24	3.5500	3.5500	3.5500	3.5500	-7.792%	1	975	+103.380%
2025-12-22	3.8500	3.8500	3.8500	3.8500	-7.229%	10	975	+87.532%
2025-12-19	4.1500	4.1500	4.1500	4.1500	-16.162%	20	975	+73.976%
2025-12-17	4.8000	4.9500	4.7500	4.9500	+20.732%	20	995	+45.859%
2025-12-15	3.9500	4.1000	3.9500	4.1000	-3.529%	11	978	+76.098%
2025-12-12	4.2500	4.2500	4.2500	4.2500	-1.392%	3	978	+69.882%
2025-12-11	4.1500	4.3100	4.1500	4.3100	+9.114%	2	978	+67.517%
2025-12-04	3.9500	3.9500	3.9500	3.9500	+11.268%	190	977	+82.785%
2025-12-01	3.6500	3.6500	3.5500	3.5500	-7.792%	2	802	+103.380%
2025-11-28	3.8500	3.8500	3.8500	3.8500	-10.465%	1	800	+87.532%
2025-11-24	4.3000	4.3000	4.3000	4.3000	+10.256%	1	799	+67.907%
2025-11-20	3.9000	3.9000	3.9000	3.9000	+11.429%	11	799	+85.128%
2025-11-18	3.3000	3.5500	3.3000	3.5000	+7.034%	16	788	+106.286%
2025-11-12	3.2700	3.2700	3.2700	3.2700	+21.111%	2	789	+120.795%
2025-11-07	2.7100	2.7300	2.6800	2.7000	-6.250%	39	790	+167.407%
2025-10-30	2.9000	2.9000	2.8800	2.8800	+1.767%	2	759	+150.694%
2025-10-24	2.8500	2.8500	2.8300	2.8300	-5.351%	3	758	+155.124%
2025-10-23	2.9900	2.9900	2.9900	2.9900	-18.082%	50	756	+141.472%
2025-10-10	3.5000	3.7700	3.5000	3.6500	+29.893%	6	758	+97.808%
2025-10-02	2.8000	2.8100	2.8000	2.8100	-1.056%	6	758	+156.940%
2025-10-01	2.9000	2.9000	2.8400	2.8400	-9.841%	3	756	+154.225%
2025-09-29	3.1500	3.1500	3.1500	3.1500	-1.563%	1	756	+129.206%
2025-09-25	3.2000	3.2000	3.1500	3.2000	-3.030%	10	756	+125.625%
2025-09-19	3.3500	3.3500	3.3000	3.3000	-10.569%	3	754	+118.788%
2025-09-11	3.6900	3.6900	3.6900	3.6900	-8.209%	7	754	+95.664%
2025-09-05	4.0500	4.0500	4.0200	4.0200	-0.248%	50	758	+79.602%
2025-08-22	4.0300	4.0300	4.0300	4.0300	-20.198%	50	745	+79.156%
2025-08-20	5.0500	5.0500	5.0500	5.0500	+1.000%	4	745	+42.970%
2025-08-19	5.0000	5.0000	5.0000	5.0000	-0.596%	1	749	+44.400%
2025-08-15	5.0400	5.0400	5.0300	5.0300	-14.017%	50	750	+43.539%
2025-08-06	5.8500	5.8500	5.8500	5.8500	-12.687%	8	734	+23.419%
2025-08-01	6.7000	6.7000	6.7000	6.7000	+10.744%	64	742	+7.761%
2025-07-31	6.0500	6.0500	6.0500	6.0500	+8.036%	1	693	+19.339%
2025-07-29	5.6000	5.6000	5.6000	5.6000	-1.754%	4	693	+28.929%
2025-07-25	5.7000	5.7000	5.7000	5.7000	-14.286%	4	693	+26.667%
2025-07-21	6.6500	6.6500	6.6500	6.6500	-8.276%	3	697	+8.571%
2025-07-18	7.0500	7.2500	7.0500	7.2500	-5.844%	4	697	-0.414%
2025-07-16	7.6600	7.7000	7.6500	7.7000	+0.654%	255	694	-6.234%
2025-07-10	7.6500	7.6500	7.6500	7.6500	-0.649%	125	495	-5.621%
2025-07-09	7.4500	7.7200	7.4500	7.7000	+7.692%	294	419	-6.234%
2025-07-08	7.1500	7.1500	7.1500	7.1500	-7.143%	1	271	+0.979%
2025-07-03	7.8500	7.8500	7.7000	7.7000	-3.145%	9	270	-6.234%
2025-07-01	7.9500	7.9500	7.9500	7.9500	-4.790%	3	270	-9.182%
2025-06-26	8.3500	8.3500	8.3500	8.3500	+3.727%	1	270	-13.533%
2025-06-25	8.0500	8.0500	8.0500	8.0500	-12.973%	1	270	-10.311%
2025-06-11	9.2500	9.2500	9.2500	9.2500	-8.416%	50	269	-21.946%
2025-06-04	10.1000	10.1000	10.1000	10.1000	-7.509%	1	319	-28.515%
2025-06-02	10.9200	10.9200	10.9200	10.9200	-2.500%	1	319	-33.883%
2025-05-30	10.6800	11.2000	10.6800	11.2000	+11.443%	12	318	-35.536%
2025-05-27	10.8600	10.8700	9.8500	10.0500	+32.237%	6	318	-28.159%
2025-05-23	7.6000	7.6000	7.6000	7.6000	+2.703%	2	318	-5.000%
2025-05-22	7.4100	7.4100	7.4000	7.4000	+0.680%	3	318	-2.432%
2025-05-19	7.3500	7.3500	7.3500	7.3500	-1.342%	4	318	-1.769%
2025-05-16	7.4500	7.4500	7.4500	7.4500	+1.361%	56	321	-3.087%
2025-05-14	7.3500	7.3500	7.3500	7.3500	-8.696%	1	345	-1.769%
2025-05-12	8.0500	8.0500	8.0500	8.0500	-27.149%	1	344	-10.311%
2025-04-23	10.6700	11.1500	10.6700	11.0500	-2.643%	4	344	-34.661%
2025-04-22	11.5600	11.5600	11.3500	11.3500	-10.630%	23	346	-36.388%
2025-04-21	12.6000	12.7000	12.5500	12.7000	+2.008%	9	349	-43.150%
2025-04-17	12.8600	12.9000	12.4500	12.4500	-4.231%	71	364	-42.008%
2025-04-16	12.7500	13.2100	12.7500	13.0000	+3.421%	12	364	-44.462%
2025-04-15	12.9000	13.0300	12.2300	12.5700	+1.371%	138	370	-42.562%
2025-04-14	12.4000	12.4000	12.4000	12.4000	-16.779%	11	255	-41.774%
2025-04-11	15.0900	15.0900	14.9000	14.9000	-6.171%	28	244	-51.544%
2025-04-10	15.8200	15.8800	15.7500	15.8800	+9.216%	4	233	-54.534%
2025-04-09	16.7700	16.9500	14.5400	14.5400	+10.992%	155	230	-50.344%
2025-04-07	13.1000	13.1000	13.1000	13.1000	+5.221%	1	181	-44.885%
2025-04-04	13.0000	13.5500	12.4500	12.4500	+31.053%	226	180	-42.008%
2025-04-03	9.5000	9.5000	9.5000	9.5000	+12.161%	1	69	-24.000%
2025-03-28	8.4700	8.4700	8.4700	8.4700	+4.568%	2	70	-14.758%
2025-03-26	8.1000	8.1000	8.1000	8.1000	+7.285%	1	70	-10.864%
2025-03-24	7.5500	7.5500	7.5500	7.5500	-2.581%	1	70	-4.371%
2025-03-21	7.7500	7.7500	7.7500	7.7500	+5.156%	2	71	-6.839%
2025-03-20	7.3700	7.3700	7.3700	7.3700	-33.842%	1	71	-2.035%
2025-03-03	11.1400	11.1400	11.1400	11.1400	+0.814%	6	71	-35.189%
2025-02-28	10.9800	11.0500	10.9800	11.0500	+18.817%	16	77	-34.661%
2025-02-26	9.3000	9.3000	9.3000	9.3000	-4.615%	6	77	-22.366%
2025-02-25	9.7500	9.7500	9.7500	9.7500	-1.015%	1	72	-25.949%
2025-02-24	9.8000	9.8500	9.8000	9.8500	+18.675%	15	72	-26.701%
2025-02-21	8.0500	8.3000	8.0500	8.3000	-3.488%	142	78	-13.012%
2025-02-18	8.6000	8.6000	8.6000	8.6000	-11.795%	1	117	-16.047%
2025-02-13	9.6500	9.7500	9.6500	9.7500	-6.250%	2	120	-25.949%
2025-01-31	10.4000	10.4000	10.4000	10.4000	-9.879%	2	120	-30.577%
2025-01-17	11.5700	11.7700	11.5200	11.5400	-10.819%	140	67	-37.435%
2025-01-16	12.9400	12.9400	12.9400	12.9400	-5.201%	1	67	-44.204%
2025-01-13	13.6500	13.6500	13.6500	13.6500	+0.073%	1	68	-47.106%
2025-01-10	13.5000	13.6400	13.5000	13.6400	+4.923%	10	68	-47.067%
2025-01-02	13.0100	13.0100	13.0000	13.0000	-2.182%	2	63	-44.462%
2024-12-23	13.2900	13.2900	13.2900	13.2900	-0.075%	1	61	-45.673%
2024-12-11	13.7800	13.7800	13.2000	13.3000	-2.206%	88	60	-45.714%
2024-12-02	13.6000	13.6000	13.6000	13.6000	-3.887%	1	28	-46.912%
2024-11-29	14.1500	14.1500	14.1500	14.1500	+4.121%	4	27	-48.975%
2024-11-26	13.5900	13.5900	13.5900	13.5900	+4.538%	1	25	-46.873%
2024-11-22	13.0000	13.0000	13.0000	13.0000	+6.996%	2	24	-44.462%
2024-11-21	12.2000	12.2000	12.1500	12.1500	+10.455%	9	14	-40.576%
2024-11-13	11.0000	11.0000	11.0000	11.0000	+13.402%	1	14	-34.364%
2024-11-06	10.1000	10.1000	9.7000	9.7000	-2.513%	2	13	-25.567%
2024-10-31	9.9500	9.9500	9.9500	9.9500	+9.945%	2	11	-27.437%
2024-10-28	9.0500	9.0500	9.0500	9.0500	-4.233%	2	13	-20.221%
2024-10-25	9.4500	9.4500	9.4500	9.4500	+1.613%	2	11	-23.598%
2024-10-23	9.3000	9.3000	9.3000	9.3000	+4.494%	1	10	-22.366%
2024-10-15	8.9000	8.9000	8.9000	8.9000	+6.587%	1	9	-18.876%
2024-10-11	8.3500	8.3500	8.3500	8.3500	-2.567%	2	8	-13.533%
2024-10-09	8.5700	8.5700	8.5700	8.5700	-9.312%	1	9	-15.753%
2024-09-30	9.4500	9.4500	9.4500	9.4500	-2.073%	2	8	-23.598%
2024-09-26	9.6500	9.6500	9.6500	9.6500	-20.248%	1	6	-25.181%
2024-09-25	12.1000	12.1000	12.1000	12.1000	-4.044%	1	7	-40.331%
2024-09-24	12.6100	12.6100	12.6100	12.6100	-6.937%	1	6	-42.744%
2024-09-23	13.5500	13.5500	13.5500	13.5500	-5.706%	4	5	-46.716%
2024-09-20	14.3700	14.3700	14.3700	14.3700	0.000%	2	1	-49.756%

.dark-mode .ZMN13r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZMN13r{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20270115P80PDD Jan 15 2027 80.00 Put (PDD270115P00080000)option OPRA

PDD20270115P80
PDD Jan 15 2027 80.00 Put (PDD270115P00080000)
option OPRA