Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

PDD20270115P90
PDD Jan 15 2027 90.00 Put (PDD270115P00090000)
option OPRA

EOD
Sep 10, 2026
13.58+3.270%(+0.43)6
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-09-10		13.580013.580013.580013.5800+3.270%67,1900.000%
2026-09-09		13.000013.220013.000013.1500+4.781%127,190+3.270%
2026-09-08		11.500012.550011.500012.5500+17.840%507,189+8.207%
2026-09-04		10.680010.680010.650010.6500-4.484%57,183+27.512%
2026-09-03		11.150011.150010.650011.1500+6.699%107,183+21.794%
2026-09-02		10.450010.450010.450010.4500+1.456%97,180+29.952%
2026-09-01		10.050010.300010.050010.3000+3.518%287,180+31.845%
2026-08-31		10.000010.00009.95009.9500+8.152%27,162+36.482%
2026-08-28		9.20009.20009.20009.2000-6.977%17,161+47.609%
2026-08-27		9.550010.15009.55009.8900+12.386%807,160+37.310%
2026-08-26		8.90008.95008.80008.8000+4.762%5107,143+54.318%
2026-08-25		8.70008.70008.35008.4000-4.545%1026,663+61.667%
2026-08-24		7.00008.90007.00008.8000+4.762%106,561+54.318%
2026-08-21		8.80008.80008.36008.4000+1.205%486,555+61.667%
2026-08-20		8.70008.70008.30008.3000+1.840%516,513+63.614%
2026-08-19		8.35008.35008.10008.1500-13.757%376,462+66.626%
2026-08-18		9.40009.45009.40009.4500-3.077%116,443+43.704%
2026-08-17		9.40009.75009.40009.7500-7.845%216,434+39.282%
2026-08-14		10.750010.810010.580010.5800+0.284%286,434+28.355%
2026-08-13		9.700010.55009.700010.5500+23.392%56,457+28.720%
2026-08-12		8.05008.63008.05008.5500+12.500%1056,453+58.830%
2026-08-11		7.56007.80007.50007.6000+10.145%646,439+78.684%
2026-08-10		6.95006.95006.90006.9000-5.089%86,446+96.812%
2026-08-07		7.75007.75007.27007.2700-8.897%436,442+86.795%
2026-08-06		8.10008.30007.98007.9800-1.481%416,438+70.175%
2026-08-05		7.95008.10007.83008.1000-1.220%46,407+67.654%
2026-08-04		8.41008.41008.20008.2000-3.302%486,405+65.610%
2026-08-03		8.65008.65008.45008.4800-11.204%4236,368+60.142%
2026-07-31		9.65009.65009.55009.5500-12.385%76,182+42.199%
2026-07-30		10.900010.900010.900010.9000-3.111%156,176+24.587%
2026-07-28		11.150011.250011.150011.2500-0.531%506,161+20.711%
2026-07-27		11.600011.600011.310011.3100-3.745%466,201+20.071%
2026-07-21		11.300011.750011.300011.7500+1.293%606,213+15.574%
2026-07-20		11.750011.750011.600011.6000-7.570%116,203+17.069%
2026-07-17		12.080012.600012.080012.5500+15.989%46,194+8.207%
2026-07-16		10.820010.820010.820010.8200-3.737%206,196+25.508%
2026-07-15		11.230011.240011.230011.2400-8.618%26,195+20.819%
2026-07-14		12.200012.300012.100012.3000+4.681%1336,197+10.407%
2026-07-10		11.200011.750011.200011.7500-1.261%676,090+15.574%
2026-07-09		12.150012.200011.900011.9000-4.800%126,088+14.118%
2026-07-08		12.540012.600012.500012.5000-9.747%666,087+8.640%
2026-07-07		13.400013.850013.150013.8500+11.245%1036,090-1.949%
2026-07-06		13.100013.100012.450012.4500-9.323%26,192+9.076%
2026-07-01		13.730013.730013.730013.7300-17.289%16,193-1.092%
2026-06-29		16.600016.600016.600016.6000-12.632%206,192-18.193%
2026-06-25		18.720019.000018.720019.0000+11.111%106,197-28.526%
2026-06-24		17.100017.100017.100017.1000+9.265%406,203-20.585%
2026-06-22		15.650015.650015.650015.6500+2.288%16,203-13.227%
2026-06-18		15.300015.300015.300015.3000+9.286%16,204-11.242%
2026-06-16		14.000014.000014.000014.0000-1.408%16,204-3.000%
2026-06-15		14.100014.200014.100014.2000-7.190%56,207-4.366%
2026-06-11		15.500015.800015.150015.3000+8.051%776,207-11.242%
2026-06-10		14.160014.160014.160014.1600+3.812%106,203-4.096%
2026-06-08		12.730013.640012.730013.6400+11.803%6716,203-0.440%
2026-06-05		11.850012.200011.850012.2000+0.826%1286,457+11.311%
2026-06-04		12.100012.100012.100012.1000-2.024%16,402+12.231%
2026-06-03		11.700012.350011.700012.3500+13.095%126,403+9.960%
2026-06-02		11.050011.050010.750010.9200-4.211%236,399+24.359%
2026-06-01		11.960011.960011.400011.4000-7.842%366,406+19.123%
2026-05-29		13.190013.190012.340012.3700-12.518%156,417+9.782%
2026-05-28		12.780014.450012.780014.1400+15.902%636,415-3.960%
2026-05-27		11.400013.000011.320012.2000+50.990%776,385+11.311%
2026-05-26		8.20008.20007.75008.0800-9.213%176,337+68.069%
2026-05-22		8.90008.95008.80008.9000+6.843%856,338+52.584%
2026-05-21		8.35008.35008.33008.3300+7.484%36,389+63.025%
2026-05-20		7.81007.81007.75007.7500-13.117%116,389+75.226%
2026-05-18		9.00009.00008.92008.9200-1.762%336,381+52.242%
2026-05-15		9.15009.50009.00009.0800+5.581%266,381+49.559%
2026-05-14		8.60008.60008.60008.6000-2.825%106,348+57.907%
2026-05-12		8.50008.90008.45008.8500+11.884%1436,338+53.446%
2026-05-11		7.91007.91007.91007.9100-1.125%16,338+71.681%
2026-05-08		8.00008.00008.00008.0000+8.108%46,232+69.750%
2026-05-07		7.15007.47007.15007.4000+4.965%1956,232+83.514%
2026-05-06		7.45007.45007.00007.0500-14.338%406,082+92.624%
2026-05-05		8.00008.23007.90008.2300+10.470%256,055+65.006%
2026-05-01		7.40007.50007.40007.4500+0.676%86,055+82.282%
2026-04-30		8.10008.10007.40007.4000-9.202%276,055+83.514%
2026-04-29		8.25008.25008.15008.1500-1.212%126,048+66.626%
2026-04-28		8.35008.35008.25008.2500+2.484%116,038+64.606%
2026-04-27		7.95008.05007.85008.0500-1.829%126,027+68.696%
2026-04-24		8.15008.20008.15008.2000-3.529%96,026+65.610%
2026-04-23		8.25008.50008.10008.5000+9.677%606,026+59.765%
2026-04-22		7.75007.75007.75007.7500+1.974%26,024+75.226%
2026-04-21		7.00007.65007.00007.6000+15.152%166,021+78.684%
2026-04-20		6.60006.60006.60006.6000+3.125%3,0006,021+105.758%
2026-04-17		6.40006.40006.40006.4000-11.846%33,021+112.188%
2026-04-16		7.00007.26006.50007.2600-0.548%543,021+87.052%
2026-04-14		7.30007.37007.30007.3000-7.006%592,997+86.027%
2026-04-13		7.85007.85007.85007.8500+3.974%12,962+72.994%
2026-04-10		7.55007.55007.55007.5500-3.822%472,963+79.868%
2026-04-09		7.10007.91007.10007.8500+11.348%2072,916+72.994%
2026-04-08		7.15007.15007.00007.0500-22.527%4592,828+92.624%
2026-03-30		8.77009.10008.77009.1000+26.741%822,512+49.231%
2026-03-25		7.54007.54007.00007.1800-29.261%522,430+89.136%
2026-03-23		10.700010.700010.000010.1500-7.727%32,482+33.793%
2026-03-20		10.050011.000010.050011.0000+7.843%532,481+23.455%
2026-03-19		10.200010.200010.100010.2000+13.333%122,467+33.137%
2026-03-18		8.09009.00008.09009.0000+16.129%42,465+50.889%
2026-03-17		7.75007.75007.75007.7500-7.738%442,464+75.226%
2026-03-16		8.40008.40008.40008.4000-6.667%42,505+61.667%
2026-03-12		8.50009.00008.50009.0000+9.756%72,505+50.889%
2026-03-11		8.17008.20008.17008.2000+5.670%22,501+65.610%
2026-03-10		7.95007.96007.50007.7600-7.619%5052,501+75.000%
2026-03-06		8.40008.40008.40008.4000-6.667%152,709+61.667%
2026-03-05		9.07009.07009.00009.0000+4.167%1022,709+50.889%
2026-03-04		8.50008.64008.50008.6400-5.055%112,607+57.176%
2026-03-03		8.95009.50008.81009.1000+9.771%2842,598+49.231%
2026-03-02		8.35008.39008.18008.2900+2.981%5202,654+63.812%
2026-02-27		8.00008.05007.94008.0500+2.287%782,372+68.696%
2026-02-26		7.87007.87007.87007.8700+6.351%202,294+72.554%
2026-02-25		7.40007.40007.40007.4000-2.632%172,310+83.514%
2026-02-24		7.80007.80007.60007.6000+2.013%132,310+78.684%
2026-02-23		7.45007.45007.45007.4500-4.487%12,310+82.282%
2026-02-20		8.30008.30007.80007.8000-10.035%322,309+74.103%
2026-02-19		8.22008.67008.20008.6700-2.584%82,328+56.632%
2026-02-17		8.90008.90008.90008.9000-5.319%12,325+52.584%
2026-02-13		9.17009.40008.78009.4000-1.571%252,319+44.468%
2026-02-12		8.60009.55008.58009.5500+19.375%562,319+42.199%
2026-02-09		7.90008.00007.90008.00000.000%62,320+69.750%
2026-02-06		8.00008.00008.00008.0000-4.762%1012,317+69.750%
2026-02-04		8.40008.40008.40008.4000+0.358%12,317+61.667%
2026-02-03		8.37008.37008.37008.3700-1.297%12,317+62.246%
2026-02-02		8.55008.55008.46008.4800-3.636%92,318+60.142%
2026-01-30		8.68008.80008.68008.80000.000%72,324+54.318%
2026-01-29		8.60008.80008.50008.8000+4.762%132,323+54.318%
2026-01-28		8.04008.40008.04008.4000+8.387%262,314+61.667%
2026-01-27		7.75007.75007.75007.7500-3.125%12,295+75.226%
2026-01-22		8.00008.00008.00008.0000+1.266%12,294+69.750%
2026-01-20		8.00008.20007.90007.9000+8.219%592,294+71.899%
2026-01-16		7.20007.80007.20007.3000-1.351%232,246+86.027%
2026-01-15		7.90007.90006.84007.4000-2.632%8492,246+83.514%
2026-01-14		6.75007.60006.75007.6000+11.929%5981,767+78.684%
2026-01-13		6.40006.80006.40006.7900+28.843%1551,312+100.000%
2026-01-12		5.27005.27005.27005.2700+4.356%11,253+157.685%
2026-01-09		5.05005.05005.05005.0500-6.481%21,254+168.911%
2026-01-08		5.40005.40005.40005.4000+0.935%11,254+151.481%
2026-01-06		5.40005.40005.35005.3500-2.550%501,254+153.832%
2025-12-26		5.48005.49005.48005.4900-10.000%21,304+147.359%
2025-12-23		6.10006.10006.09006.1000+1.836%1671,302+122.623%
2025-12-22		6.30006.30005.99005.9900-10.597%511,215+126.711%
2025-12-19		6.37006.70006.37006.7000-13.325%631,215+102.687%
2025-12-17		7.65007.73007.65007.7300+11.544%111,206+75.679%
2025-12-16		6.88006.93006.88006.9300+7.442%31,205+95.960%
2025-12-15		6.39006.45006.39006.4500-5.702%101,203+110.543%
2025-12-12		6.75006.84006.75006.8400+3.794%71,195+98.538%
2025-12-11		6.60006.72006.59006.5900+9.833%301,188+106.070%
2025-12-10		6.03006.05006.00006.0000-11.765%41,161+126.333%
2025-11-24		6.80006.80006.80006.8000-4.225%11,159+99.706%
2025-11-21		7.15007.15007.10007.1000+1.284%511,159+91.268%
2025-11-20		6.10007.03006.10007.0100+16.833%2161,108+93.723%
2025-11-19		6.00006.05006.00006.0000+4.348%28892+126.333%
2025-11-18		5.20005.75005.20005.7500+37.560%59892+136.174%
2025-11-12		4.30004.30004.18004.1800+5.823%12890+224.880%
2025-11-10		3.95003.95003.95003.95000.000%50881+243.797%
2025-11-06		3.95003.95003.95003.9500-7.710%1881+243.797%
2025-10-31		4.28004.28004.28004.2800+8.354%1882+217.290%
2025-10-29		4.30004.30003.95003.9500-3.659%2882+243.797%
2025-10-27		4.10004.10004.10004.1000-8.889%11882+231.220%
2025-10-08		4.50004.50004.50004.5000-15.094%20882+201.778%
2025-09-22		5.30005.30005.30005.3000+1.923%20872+156.226%
2025-09-19		5.05005.20005.05005.2000+7.216%25867+161.154%
2025-09-18		4.80004.85004.80004.8500-16.379%19867+180.000%
2025-09-09		5.65005.89005.55005.8000-4.132%447848+134.138%
2025-09-04		6.05006.05006.05006.0500-6.923%3564+124.463%
2025-08-27		6.40006.50006.40006.5000+16.071%35564+108.923%
2025-08-25		5.60005.60005.60005.6000-7.438%1548+142.500%
2025-08-22		6.05006.05006.05006.0500-11.420%1548+124.463%
2025-08-21		6.83006.83006.83006.8300-8.812%10548+98.829%
2025-08-19		7.49007.49007.49007.4900+0.134%1548+81.308%
2025-08-18		7.48007.48007.48007.4800+2.466%1547+81.551%
2025-08-15		7.79007.79007.30007.3000-11.729%26547+86.027%
2025-08-14		8.25008.27008.25008.2700+0.731%10553+64.208%
2025-08-13		8.21008.21008.21008.2100-7.232%4553+65.408%
2025-08-11		8.85008.85008.85008.8500+3.509%3557+53.446%
2025-08-07		8.55008.55008.55008.5500+1.786%2556+58.830%
2025-07-29		8.40008.40008.40008.4000-3.448%2556+61.667%
2025-07-25		8.70008.70008.70008.7000+1.163%1555+56.092%
2025-07-24		8.55008.60008.55008.6000-7.427%3554+57.907%
2025-07-22		9.30009.30009.29009.2900-6.633%2556+46.179%
2025-07-21		10.070010.07009.95009.9500-6.573%2557+36.482%
2025-07-17		10.650010.650010.650010.6500-4.054%1557+27.512%
2025-07-16		11.700011.700011.100011.1000-0.804%3558+22.342%
2025-07-15		11.190011.190011.190011.1900-4.441%1560+21.358%
2025-07-14		11.690011.710011.690011.7100+3.996%20560+15.969%
2025-07-09		11.260011.260011.260011.2600+2.831%3560+20.604%
2025-07-08		10.270011.080010.270010.9500-1.794%25557+24.018%
2025-07-07		11.300011.300011.150011.1500-1.762%6558+21.794%
2025-07-02		11.450011.450011.350011.3500-2.991%337552+19.648%
2025-07-01		11.700011.700011.700011.70000.000%2295+16.068%
2025-06-25		11.700011.700011.700011.7000-12.491%1295+16.068%
2025-06-23		13.370013.370013.370013.3700+2.452%2294+1.571%
2025-06-18		13.050013.050013.050013.0500-0.077%1295+4.061%
2025-06-12		13.060013.060013.060013.0600-8.028%2295+3.982%
2025-06-04		14.200014.200014.200014.2000-2.539%1295-4.366%
2025-05-28		14.570014.570014.570014.5700+1.888%1295-6.795%
2025-05-27		16.000016.000014.300014.3000+26.886%6294-5.035%
2025-05-15		11.270011.270011.270011.2700+9.417%1293+20.497%
2025-05-13		10.400010.400010.300010.3000-6.193%3293+31.845%
2025-05-12		11.200011.200010.980010.9800-15.733%18293+23.679%
2025-05-08		13.030013.030013.030013.0300+4.240%1308+4.221%
2025-05-06		12.500012.500012.500012.5000-1.575%1308+8.640%
2025-05-05		12.700012.700012.700012.7000-1.931%8309+6.929%
2025-05-02		14.400014.400012.950012.9500-11.180%4303+4.865%
2025-04-28		14.580014.580014.580014.5800-0.137%1305-6.859%
2025-04-24		14.600014.600014.600014.6000-0.341%1305-6.986%
2025-04-23		14.900014.900014.650014.6500-5.484%12305-7.304%
2025-04-22		16.300016.350015.500015.5000-11.681%27307-12.387%
2025-04-17		16.860018.600015.950017.5500+0.978%26300-22.621%
2025-04-16		17.600018.210017.350017.3800+0.754%35300-21.864%
2025-04-15		16.900017.250016.900017.2500+4.545%83318-21.275%
2025-04-14		16.500016.500016.500016.5000-16.709%3305-17.697%
2025-04-11		19.810019.810019.810019.8100-4.300%20305-31.449%
2025-04-10		20.300020.700020.300020.7000+7.532%2315-34.396%
2025-04-09		21.150022.200019.250019.2500-10.047%24313-29.455%
2025-04-08		21.100021.400021.100021.4000+12.632%20294-36.542%
2025-04-07		19.000019.000019.000019.0000+9.510%1294-28.526%
2025-04-04		16.890017.360016.890017.3500+31.439%6293-21.729%
2025-04-03		13.120013.200013.120013.2000+9.726%2293+2.879%
2025-04-02		12.100012.100012.020012.0300+2.470%6291+12.884%
2025-03-28		11.790011.790011.700011.7400+5.766%8290+15.673%
2025-03-27		11.100011.100011.100011.1000+5.714%2289+22.342%
2025-03-21		10.700010.700010.500010.5000+3.448%6287+29.333%
2025-03-20		11.450011.450010.150010.1500-11.354%10284+33.793%
2025-03-19		11.450011.450011.450011.4500-4.583%6292+18.603%
2025-03-17		12.000012.000012.000012.0000-4.762%1292+13.167%
2025-03-14		12.600012.600012.600012.6000-7.011%20293+7.778%
2025-03-13		13.550013.550013.550013.5500-6.293%150228+0.221%
2025-03-10		14.460014.460014.460014.4600+11.231%1228-6.086%
2025-03-06		13.000013.000013.000013.0000-12.162%1229+4.462%
2025-03-04		15.300015.300014.800014.8000-1.333%14229-8.243%
2025-02-28		15.000015.000015.000015.0000+9.890%10228-9.467%
2025-02-25		13.650013.650013.650013.6500+1.866%10213-0.513%
2025-02-24		13.400013.400013.400013.4000+18.584%1213+1.343%
2025-02-21		11.000011.300011.000011.3000-16.296%4212+20.177%
2025-02-11		13.500013.500013.500013.5000-1.460%1213+0.593%
2025-01-30		13.700013.700013.700013.7000-4.861%1214-0.876%
2025-01-27		14.600014.600014.400014.40000.000%3214-5.694%
2025-01-24		15.150015.150014.350014.4000-10.000%66216-5.694%
2025-01-23		15.900016.000015.900016.0000-0.621%3194-15.125%
2025-01-22		16.100016.100016.100016.1000+3.871%50192-15.652%
2025-01-21		15.500015.500015.500015.5000-4.615%5092-12.387%
2025-01-17		16.250016.250016.250016.2500-5.797%1092-16.431%
2025-01-15		17.270017.270017.250017.2500-6.757%592-21.275%
2025-01-10		18.500018.500018.500018.5000+8.824%1091-26.595%
2025-01-08		17.000017.000017.000017.0000+2.719%185-20.118%
2025-01-06		16.550016.550016.550016.5500-11.260%186-17.946%
2024-12-30		18.650018.650018.650018.6500+5.666%186-27.185%
2024-12-17		17.620017.650017.620017.6500+3.824%285-23.059%
2024-12-10		17.000017.000017.000017.0000+6.250%184-20.118%
2024-12-09		16.000016.000016.000016.0000-11.111%1183-15.125%
2024-12-05		18.000018.000018.000018.0000-3.485%184-24.556%
2024-12-04		18.670018.670018.650018.6500+1.359%1285-27.185%
2024-12-03		18.400018.400018.400018.40000.000%173-26.196%
2024-12-02		18.400018.400018.400018.4000-2.646%173-26.196%
2024-11-29		19.000019.000018.900018.9000+2.885%1672-28.148%
2024-11-27		18.370018.370018.370018.3700+0.383%163-26.075%
2024-11-22		18.300018.300018.200018.3000+10.909%1463-25.792%
2024-11-21		16.590016.900016.500016.5000+10.738%458-17.697%
2024-11-12		14.350014.900014.350014.9000+11.194%254-8.859%
2024-11-08		13.400013.400013.400013.4000+3.077%1652+1.343%
2024-10-30		13.000013.000013.000013.0000+5.263%160+4.462%
2024-10-28		12.350012.350012.350012.3500-5.364%159+9.960%
2024-10-23		13.050013.050013.050013.0500+3.162%260+4.061%
2024-10-21		12.650012.650012.650012.6500-1.556%858+7.352%
2024-10-18		12.150012.900012.150012.8500+4.472%2450+5.681%
2024-10-15		12.300012.300012.300012.3000+12.329%138+10.407%
2024-10-11		10.950010.950010.950010.95000.000%2037+24.018%
2024-10-07		10.950010.950010.950010.9500+1.860%227+24.018%
2024-10-04		10.700010.750010.700010.7500+1.415%4225+26.326%
2024-10-03		10.600010.600010.600010.6000-16.993%24+28.113%
2024-09-26		12.770012.770012.770012.7700-20.188%13+6.343%
2024-09-24		16.000016.000016.000016.0000-15.789%13-15.125%
2024-09-19		19.400019.400019.000019.0000-4.523%33-28.526%
2024-09-17		19.700019.900019.700019.9000-2.355%74-31.759%
2024-09-16		20.380020.380020.380020.38000.000%11-33.366%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC