Dark

PDD20270115P85
PDD Jan 15 2027 85.00 Put (PDD270115P00085000)
option OPRA

EOD

Jul 14, 2026

9.25-1.596%(-0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	9.3500	9.3500	9.2500	9.2500	-1.596%	2	11,949	0.000%
2026-07-13	9.4000	9.4000	9.4000	9.4000	+9.302%	2	11,949	-1.596%
2026-07-10	8.6000	8.6000	8.6000	8.6000	-6.011%	1	11,949	+7.558%
2026-07-09	9.6500	9.6500	9.1500	9.1500	-5.670%	58	11,949	+1.093%
2026-07-08	9.6000	9.7000	9.6000	9.7000	-9.767%	102	11,901	-4.639%
2026-07-07	10.7000	10.8500	10.6500	10.7500	+1.415%	14	11,802	-13.953%
2026-07-02	10.6500	10.6500	10.6000	10.6000	-1.395%	62	11,802	-12.736%
2026-07-01	10.8000	10.8000	10.7500	10.7500	-19.776%	2	11,802	-13.953%
2026-06-30	13.4000	13.4000	13.4000	13.4000	-2.969%	4	11,802	-30.970%
2026-06-26	16.0000	16.0000	13.5500	13.8100	-9.739%	12	11,798	-33.020%
2026-06-25	14.7500	15.3000	14.1500	15.3000	+12.500%	113	11,798	-39.542%
2026-06-24	13.6000	13.6000	13.6000	13.6000	+0.741%	101	11,790	-31.985%
2026-06-23	12.5000	13.7000	12.5000	13.5000	+10.656%	32	11,891	-31.481%
2026-06-22	12.0000	12.3000	12.0000	12.2000	+5.172%	5	11,866	-24.180%
2026-06-18	12.0000	12.1000	11.6000	11.6000	+2.655%	130	11,990	-20.259%
2026-06-17	10.8700	11.3000	10.8700	11.3000	-0.616%	8	11,990	-18.142%
2026-06-16	11.3200	11.3700	11.3200	11.3700	-2.571%	5	11,990	-18.646%
2026-06-12	11.7000	11.7500	11.6500	11.6700	+0.344%	9	11,994	-20.737%
2026-06-11	12.0000	12.5000	11.6300	11.6300	+4.305%	161	11,994	-20.464%
2026-06-10	11.3000	11.3000	11.1200	11.1500	+0.905%	4	11,974	-17.040%
2026-06-09	10.6500	11.0500	10.5100	11.0500	+3.756%	5	11,972	-16.290%
2026-06-08	9.7500	10.6500	9.6700	10.6500	+13.298%	43	11,967	-13.146%
2026-06-05	9.2200	9.4800	9.2200	9.4000	+1.622%	28	11,938	-1.596%
2026-06-04	9.2500	9.2500	9.2500	9.2500	-3.445%	1	11,962	0.000%
2026-06-03	8.7500	9.6000	8.7500	9.5800	+15.422%	4,094	11,961	-3.445%
2026-06-02	8.2500	8.5400	7.7500	8.3000	-4.046%	14	8,064	+11.446%
2026-06-01	10.2000	10.2000	8.6500	8.6500	-13.500%	2,022	8,063	+6.936%
2026-05-29	10.3500	10.3500	9.5500	10.0000	-11.111%	24	6,515	-7.500%
2026-05-28	9.8500	11.2800	9.8500	11.2500	+22.283%	80	6,512	-17.778%
2026-05-27	8.3500	10.2000	8.3500	9.2000	+51.067%	3,356	6,484	+0.543%
2026-05-26	6.3500	6.3500	6.0200	6.0900	-9.104%	16	3,523	+51.888%
2026-05-22	6.6400	6.8500	6.6400	6.7000	+14.530%	117	3,518	+38.060%
2026-05-21	6.1600	6.1600	5.8500	5.8500	-0.679%	11	3,513	+58.120%
2026-05-20	5.9000	5.9000	5.8900	5.8900	-2.965%	6	3,513	+57.046%
2026-05-19	6.6000	6.6000	6.0700	6.0700	-8.722%	7	3,503	+52.389%
2026-05-18	6.6500	6.6500	6.6500	6.6500	-4.317%	1	3,503	+39.098%
2026-05-14	7.0000	7.0000	6.8000	6.9500	+10.317%	27	3,503	+33.094%
2026-05-13	6.3000	6.3000	6.3000	6.3000	-8.163%	3	3,493	+46.825%
2026-05-12	6.5000	6.9000	6.5000	6.8600	+13.388%	80	3,493	+34.840%
2026-05-11	5.9500	6.0700	5.9500	6.0500	0.000%	26	3,493	+52.893%
2026-05-08	6.2000	6.2500	6.0000	6.0500	+6.140%	166	3,409	+52.893%
2026-05-07	5.4800	5.7500	5.4800	5.7000	+5.166%	209	3,284	+62.281%
2026-05-06	5.4500	5.4500	5.4200	5.4200	-11.870%	13	3,108	+70.664%
2026-05-05	6.1500	6.1500	6.1500	6.1500	+1.318%	5	3,105	+50.407%
2026-05-04	6.2200	6.2200	6.0500	6.0700	+6.491%	13	3,105	+52.389%
2026-05-01	5.7400	5.7900	5.7000	5.7000	-3.390%	255	2,966	+62.281%
2026-04-30	5.6000	5.9000	5.6000	5.9000	-7.813%	3	2,966	+56.780%
2026-04-28	6.3900	6.4200	6.2200	6.4000	+3.226%	384	2,936	+44.531%
2026-04-27	6.1500	6.2000	6.1000	6.2000	-2.362%	13	2,665	+49.194%
2026-04-24	6.4500	6.4500	6.3000	6.3500	+3.252%	746	2,654	+45.669%
2026-04-23	6.0000	6.1500	6.0000	6.1500	+2.500%	4	2,014	+50.407%
2026-04-22	6.0000	6.0000	6.0000	6.0000	0.000%	1	2,014	+54.167%
2026-04-21	5.7000	6.0000	5.7000	6.0000	+18.812%	4	2,012	+54.167%
2026-04-17	5.0500	5.0500	5.0500	5.0500	-12.931%	1	2,012	+83.168%
2026-04-15	5.8500	5.8500	5.8000	5.8000	+3.571%	130	2,012	+59.483%
2026-04-14	5.5500	5.6500	5.5500	5.6000	-8.197%	12	2,005	+65.179%
2026-04-13	6.1500	6.1500	6.1000	6.1000	-0.974%	121	2,011	+51.639%
2026-04-10	6.1300	6.1600	6.1000	6.1600	+0.489%	7	1,961	+50.162%
2026-04-09	5.9500	6.1300	5.9500	6.1300	+8.496%	7	1,957	+50.897%
2026-04-08	5.6500	5.6500	5.6500	5.6500	-20.423%	1	1,954	+63.717%
2026-03-30	7.2000	7.2000	7.1000	7.1000	+8.729%	2	1,954	+30.282%
2026-03-27	6.5300	6.5300	6.5300	6.5300	-3.971%	2	1,953	+41.654%
2026-03-26	6.8000	6.8000	6.8000	6.8000	+9.677%	245	1,951	+36.029%
2026-03-25	6.4500	6.4500	5.5000	6.2000	-18.848%	40	1,994	+49.194%
2026-03-24	7.6400	7.6400	7.6400	7.6400	-6.829%	100	2,002	+21.073%
2026-03-23	8.1000	8.2000	8.1000	8.2000	-0.606%	11	1,952	+12.805%
2026-03-20	8.2500	8.2500	8.2500	8.2500	+5.769%	2	1,962	+12.121%
2026-03-19	7.6400	7.8000	7.6400	7.8000	+9.859%	3	1,962	+18.590%
2026-03-18	7.0200	7.1000	7.0200	7.1000	+13.600%	32	1,960	+30.282%
2026-03-17	6.0800	6.2500	6.0800	6.2500	-3.846%	42	1,928	+48.000%
2026-03-16	6.5000	6.5000	6.5000	6.5000	-3.704%	6	1,921	+42.308%
2026-03-13	6.7000	6.7500	6.7000	6.7500	+1.048%	31	1,926	+37.037%
2026-03-11	6.5500	6.6800	6.5500	6.6800	+11.333%	39	1,896	+38.473%
2026-03-10	6.5000	6.5000	5.0500	6.0000	-13.043%	73	1,857	+54.167%
2026-03-09	7.1000	7.1000	6.9000	6.9000	+0.730%	401	1,725	+34.058%
2026-03-06	6.8500	6.8500	6.8500	6.8500	-4.861%	1	1,402	+35.036%
2026-03-05	7.6000	7.6000	7.2000	7.2000	-2.571%	7	1,402	+28.472%
2026-03-03	7.1000	7.4000	7.0500	7.3900	+13.692%	11	1,395	+25.169%
2026-02-27	6.5000	6.5000	6.5000	6.5000	+10.169%	10	1,388	+42.308%
2026-02-25	5.9500	5.9500	5.9000	5.9000	-4.839%	7	1,393	+56.780%
2026-02-24	6.2000	6.2000	6.2000	6.2000	+4.027%	5	1,393	+49.194%
2026-02-23	5.9600	5.9600	5.9600	5.9600	-2.295%	1	1,398	+55.201%
2026-02-20	5.9500	6.4500	5.9500	6.1000	-3.937%	18	1,397	+51.639%
2026-02-19	6.3500	6.3500	6.3500	6.3500	-2.308%	1	1,395	+45.669%
2026-02-18	6.5000	6.5000	6.5000	6.5000	-7.801%	1	1,395	+42.308%
2026-02-17	7.0000	7.0800	6.3000	7.0500	-0.283%	427	1,395	+31.206%
2026-02-13	7.3000	7.3000	7.0700	7.0700	+0.569%	6	1,260	+30.835%
2026-02-12	7.0000	7.0300	7.0000	7.0300	+11.058%	2	1,260	+31.579%
2026-02-11	6.3300	6.3300	6.3300	6.3300	+3.263%	2	1,260	+46.130%
2026-02-09	6.3000	6.3000	6.1300	6.1300	-11.799%	14	1,260	+50.897%
2026-02-05	6.9500	7.0100	6.9500	6.9500	-3.472%	7	1,260	+33.094%
2026-02-04	6.7500	7.2000	6.7500	7.2000	+11.801%	26	1,258	+28.472%
2026-02-03	6.4400	6.4400	6.4400	6.4400	-5.294%	1	1,258	+43.634%
2026-02-02	7.0700	7.0700	6.8000	6.8000	-5.160%	3	1,257	+36.029%
2026-01-30	7.0000	7.1700	7.0000	7.1700	+0.986%	3	1,257	+29.010%
2026-01-29	7.1000	7.1500	7.1000	7.1000	+4.412%	7	1,256	+30.282%
2026-01-28	6.6500	6.8000	6.6500	6.8000	+9.677%	126	1,255	+36.029%
2026-01-27	6.2000	6.2000	6.2000	6.2000	0.000%	1	1,254	+49.194%
2026-01-23	6.2000	6.2000	6.2000	6.2000	-2.362%	1	1,254	+49.194%
2026-01-22	6.3500	6.3500	6.3500	6.3500	+7.810%	2	1,254	+45.669%
2026-01-21	5.8900	5.8900	5.8900	5.8900	-4.228%	1	1,252	+57.046%
2026-01-16	6.1500	6.1500	6.1500	6.1500	+4.770%	25	1,277	+50.407%
2026-01-15	5.9000	5.9000	5.7400	5.8700	+8.704%	6	1,277	+57.581%
2026-01-14	5.6500	5.6500	5.4000	5.4000	+1.124%	26	1,276	+71.296%
2026-01-13	5.0000	5.7200	5.0000	5.3400	+25.059%	73	1,251	+73.221%
2026-01-05	4.2700	4.2700	4.2700	4.2700	-7.974%	3	1,187	+116.628%
2025-12-30	4.6400	4.6400	4.6400	4.6400	+0.216%	4	1,187	+99.353%
2025-12-29	4.6300	4.6300	4.6300	4.6300	-2.526%	10	1,191	+99.784%
2025-12-26	4.7500	4.7500	4.7500	4.7500	+5.556%	7	1,191	+94.737%
2025-12-24	4.5800	4.5800	4.5000	4.5000	-8.163%	2	1,191	+105.556%
2025-12-22	4.9000	4.9000	4.9000	4.9000	-16.949%	4	1,191	+88.776%
2025-12-18	5.9000	5.9000	5.9000	5.9000	-6.349%	3	1,191	+56.780%
2025-12-17	5.6000	6.3000	5.6000	6.3000	+23.529%	37	1,188	+46.825%
2025-12-11	5.1000	5.1000	5.1000	5.1000	+7.368%	51	1,184	+81.373%
2025-12-10	4.7500	4.7500	4.7500	4.7500	+1.931%	1	1,184	+94.737%
2025-12-09	4.6600	4.6600	4.6600	4.6600	-13.704%	10	1,184	+98.498%
2025-11-24	5.4000	5.4000	5.4000	5.4000	-6.087%	1	1,179	+71.296%
2025-11-21	5.8500	5.9000	5.7500	5.7500	+17.347%	26	1,179	+60.870%
2025-11-19	4.6500	4.9500	4.6500	4.9000	+16.667%	60	1,158	+88.776%
2025-11-18	4.2000	4.2000	4.2000	4.2000	+30.435%	2	1,184	+120.238%
2025-10-29	3.2200	3.2200	3.2200	3.2200	-25.806%	50	1,183	+187.267%
2025-10-15	4.3400	4.3400	4.3400	4.3400	+4.077%	1	1,183	+113.134%
2025-10-13	4.1700	4.1700	4.1700	4.1700	+12.703%	1	1,183	+121.823%
2025-10-07	3.7000	3.7000	3.6900	3.7000	-11.695%	139	1,082	+150.000%
2025-09-16	4.3000	4.3000	4.1900	4.1900	-18.641%	6	1,082	+120.764%
2025-09-02	5.1500	5.1500	5.1500	5.1500	+0.783%	1	1,084	+79.612%
2025-08-22	5.1100	5.1100	5.1100	5.1100	-8.750%	1	1,084	+81.018%
2025-08-21	5.6000	5.6000	5.6000	5.6000	-9.677%	2	1,084	+65.179%
2025-08-20	6.0500	6.2500	6.0500	6.2000	+2.479%	427	1,084	+49.194%
2025-08-15	6.2000	6.2000	6.0500	6.0500	-17.575%	16	753	+52.893%
2025-08-11	7.3000	7.3400	7.3000	7.3400	+6.377%	12	753	+26.022%
2025-08-07	6.9000	6.9000	6.9000	6.9000	-22.905%	1	753	+34.058%
2025-07-17	8.7500	8.9600	8.6500	8.9500	-3.763%	212	753	+3.352%
2025-07-16	9.3800	9.7200	9.2000	9.3000	-1.064%	495	606	-0.538%
2025-07-15	9.1600	9.4000	9.1600	9.4000	-0.529%	17	313	-1.596%
2025-07-03	9.4500	9.4500	9.4500	9.4500	-6.436%	3	317	-2.116%
2025-06-27	10.1000	10.1000	10.1000	10.1000	-9.417%	100	317	-8.416%
2025-06-23	11.1500	11.1500	11.1500	11.1500	+0.905%	5	217	-17.040%
2025-06-12	11.0500	11.0500	11.0500	11.0500	-7.143%	1	217	-16.290%
2025-06-06	11.9000	11.9000	11.9000	11.9000	-1.653%	18	217	-22.269%
2025-06-05	12.3000	12.3000	11.8000	12.1000	-3.200%	7	217	-23.554%
2025-06-03	12.4400	12.5000	12.4400	12.5000	-3.251%	10	212	-26.000%
2025-06-02	12.9200	12.9200	12.9200	12.9200	-0.920%	20	209	-28.406%
2025-05-30	13.0400	13.0400	13.0400	13.0400	+3.246%	12	189	-29.064%
2025-05-28	12.3200	12.6300	12.3200	12.6300	+4.380%	2	193	-26.762%
2025-05-27	13.0000	13.0000	12.1000	12.1000	+30.811%	54	191	-23.554%
2025-05-19	9.2500	9.2500	9.2500	9.2500	-0.857%	7	237	0.000%
2025-05-12	9.4500	9.4500	9.3300	9.3300	-14.009%	4	237	-0.857%
2025-05-06	10.8500	10.8500	10.8500	10.8500	-0.550%	10	238	-14.747%
2025-05-02	10.9100	10.9100	10.9100	10.9100	-12.016%	2	243	-15.215%
2025-04-23	12.4000	12.4000	12.4000	12.4000	-16.103%	3	243	-25.403%
2025-04-15	14.7000	15.4400	14.6500	14.7800	-13.059%	19	246	-37.415%
2025-04-11	17.0000	17.0000	17.0000	17.0000	-7.609%	2	243	-45.588%
2025-04-10	17.9500	18.5500	17.9500	18.4000	+9.264%	10	244	-49.728%
2025-04-09	18.3200	19.4600	16.8400	16.8400	+8.786%	142	235	-45.071%
2025-04-07	15.4800	15.4800	15.4800	15.4800	+3.200%	1	114	-40.245%
2025-04-04	14.3100	15.0000	14.3100	15.0000	+32.743%	4	113	-38.333%
2025-04-03	11.2300	11.3000	11.1500	11.3000	+10.784%	65	112	-18.142%
2025-04-02	10.3000	10.3000	10.2000	10.2000	+7.595%	8	48	-9.314%
2025-04-01	10.2000	10.2000	9.4800	9.4800	-5.200%	27	44	-2.426%
2025-03-31	10.0000	10.0000	10.0000	10.0000	-0.498%	27	49	-7.500%
2025-03-17	10.0000	10.0500	10.0000	10.0500	-18.293%	3	24	-7.960%
2025-03-10	12.4500	12.4500	12.3000	12.3000	+10.314%	4	24	-24.797%
2025-02-26	11.1500	11.1500	11.1500	11.1500	+14.948%	14	24	-17.040%
2025-02-21	9.7000	9.7000	9.7000	9.7000	-5.366%	2	20	-4.639%
2025-02-14	10.9200	10.9200	10.2500	10.2500	-9.692%	6	22	-9.756%
2025-02-13	11.3500	11.3500	11.3500	11.3500	-11.328%	1	23	-18.502%
2025-01-27	13.0500	13.0500	12.8000	12.8000	-8.832%	4	23	-27.734%
2025-01-23	14.0400	14.0400	14.0400	14.0400	-7.327%	1	23	-34.117%
2025-01-16	15.1500	15.1500	15.1500	15.1500	-4.597%	1	24	-38.944%
2025-01-13	15.8800	15.8800	15.8800	15.8800	-0.189%	2	25	-41.751%
2025-01-10	15.9100	15.9100	15.9100	15.9100	+12.837%	2	23	-41.860%
2025-01-06	14.1000	14.1000	14.1000	14.1000	-8.083%	1	21	-34.397%
2025-01-02	15.3400	15.3400	15.3400	15.3400	-2.293%	1	21	-39.700%
2024-12-27	15.7200	15.7200	15.7000	15.7000	+0.641%	18	20	-41.083%
2024-12-02	15.6000	15.6000	15.6000	15.6000	-4.236%	1	15	-40.705%
2024-11-29	16.2900	16.2900	16.2900	16.2900	+4.961%	4	14	-43.217%
2024-11-27	15.4000	15.7000	14.4500	15.5200	+7.034%	6	6	-40.399%
2024-11-21	14.5000	14.5000	14.5000	14.5000	+11.111%	1	5	-36.207%
2024-11-14	13.0500	13.0500	13.0500	13.0500	+15.487%	2	5	-29.119%
2024-11-04	11.3000	11.3000	11.3000	11.3000	+8.654%	1	3	-18.142%
2024-10-23	10.4000	10.4000	10.4000	10.4000	+2.463%	1	2	-11.058%
2024-10-22	10.1500	10.1500	10.1500	10.1500	-43.296%	1	1	-8.867%
2024-09-16	18.4000	18.4000	17.9000	17.9000	0.000%	2	1	-48.324%

.dark-mode .D2JJDn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D2JJDn{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20270115P85PDD Jan 15 2027 85.00 Put (PDD270115P00085000)option OPRA

PDD20270115P85
PDD Jan 15 2027 85.00 Put (PDD270115P00085000)
option OPRA