Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

PDD20270115P95
PDD Jan 15 2027 95.00 Put (PDD270115P00095000)
option OPRA

EOD
Sep 9, 2026
17.25+5.505%(+0.90)10
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-09-09		17.250017.250017.250017.2500+5.505%104,7790.000%
2026-09-08		16.000016.350015.900016.3500+14.336%64,785+5.505%
2026-09-03		15.000015.000014.300014.3000+2.143%74,779+20.629%
2026-09-02		14.000014.000014.000014.0000+3.935%24,772+23.214%
2026-08-27		12.840013.470012.700013.4700+11.322%164,774+28.062%
2026-08-26		12.050012.100012.000012.1000+6.608%84,759+42.562%
2026-08-25		11.300011.350011.300011.3500+0.889%274,754+51.982%
2026-08-21		11.450011.450011.200011.2500+0.897%54,746+53.333%
2026-08-20		11.490011.630011.130011.1500-19.495%144,750+54.709%
2026-08-13		13.710013.850013.710013.8500+34.466%44,746+24.549%
2026-08-11		10.000010.300010.000010.3000+8.995%324,749+67.476%
2026-08-10		9.35009.45009.35009.4500-5.500%454,748+82.540%
2026-08-07		10.330010.33009.800010.0000-4.762%204,727+72.500%
2026-08-06		10.950010.950010.500010.5000-4.110%44,734+64.286%
2026-08-04		11.350011.350010.950010.9500-3.524%34,734+57.534%
2026-08-03		11.400011.500011.350011.3500-10.630%1524,735+51.982%
2026-07-31		12.700012.700012.700012.7000-5.926%84,635+35.827%
2026-07-30		13.500013.500013.500013.5000+1.504%14,635+27.778%
2026-07-29		13.300013.300013.300013.3000-17.134%174,636+29.699%
2026-07-24		16.050016.050016.050016.0500+1.071%14,638+7.477%
2026-07-22		15.850015.900015.850015.8800+7.297%454,637+8.627%
2026-07-20		15.150015.150014.800014.8000-6.625%34,674+16.554%
2026-07-17		15.850015.850015.850015.8500+13.214%14,674+8.833%
2026-07-16		13.800014.000013.800014.0000-8.197%184,674+23.214%
2026-07-09		15.700015.700015.250015.2500-4.984%314,662+13.115%
2026-07-06		16.200016.200016.050016.0500-23.206%64,663+7.477%
2026-06-26		23.910023.910020.900020.9000-8.654%1014,657-17.464%
2026-06-25		22.200022.880022.200022.8800+10.799%774,751-24.607%
2026-06-24		20.900020.900020.650020.6500+0.634%74,784-16.465%
2026-06-23		20.500020.900020.480020.5200+10.323%404,791-15.936%
2026-06-18		18.700018.700018.600018.6000+1.362%94,796-7.258%
2026-06-17		18.350018.350018.350018.3500+0.055%14,796-5.995%
2026-06-11		19.000019.250018.340018.3400+5.402%1894,796-5.943%
2026-06-10		17.400017.400017.400017.4000-1.136%14,821-0.862%
2026-06-09		17.600017.600017.600017.6000+2.266%34,821-1.989%
2026-06-08		15.970017.210015.970017.2100+25.164%44,818+0.232%
2026-06-02		13.750013.750013.700013.7500-5.172%34,819+25.455%
2026-06-01		16.820016.830014.500014.5000-9.375%204,819+18.966%
2026-05-29		16.700016.700015.700016.0000-9.605%634,806+7.813%
2026-05-28		15.750017.800015.750017.7000+14.935%134,807-2.542%
2026-05-27		13.700016.090013.700015.4000+48.792%1324,804+12.013%
2026-05-26		11.000011.000010.100010.3500-8.811%984,893+66.667%
2026-05-22		11.500011.550011.200011.3500+13.500%284,914+51.982%
2026-05-21		10.340010.340010.000010.00000.000%154,921+72.500%
2026-05-20		10.050010.050010.000010.0000-2.913%124,921+72.500%
2026-05-19		10.670010.670010.300010.3000-10.435%204,929+67.476%
2026-05-18		11.100011.500011.100011.5000+2.222%124,929+50.000%
2026-05-15		11.550012.000011.250011.2500-1.316%394,929+53.333%
2026-05-14		11.010011.400011.010011.4000+12.871%564,933+51.316%
2026-05-13		10.000010.100010.000010.1000-9.009%24,913+70.792%
2026-05-12		10.150011.450010.150011.1000+11.000%1674,913+55.405%
2026-05-11		9.800010.15009.800010.00000.000%6304,913+72.500%
2026-05-08		9.550010.15009.550010.0000+11.111%1825,206+72.500%
2026-05-07		9.12009.15009.00009.0000-4.762%135,057+91.667%
2026-05-06		9.55009.55009.00009.4500-9.135%75,045+82.540%
2026-05-05		10.150010.40009.800010.4000+1.961%165,044+65.865%
2026-05-04		9.950010.46009.950010.2000-1.258%455,034+69.118%
2026-04-29		10.050010.500010.050010.3300-3.005%35,024+66.989%
2026-04-28		10.500010.650010.310010.6500+3.902%1075,024+61.972%
2026-04-27		10.300010.300010.070010.2500-2.381%44,926+68.293%
2026-04-24		10.350010.540010.350010.50000.000%74,923+64.286%
2026-04-23		10.300010.720010.250010.5000+7.692%1,0254,918+64.286%
2026-04-22		10.000010.00009.75009.7500-3.465%144,060+76.923%
2026-04-21		9.920010.10009.550010.1000+20.238%2,1492,203+70.792%
2026-04-20		8.40008.40008.40008.4000-2.212%22,203+105.357%
2026-04-17		8.45008.59008.45008.5900-0.116%222,203+100.815%
2026-04-16		8.60008.60008.60008.6000-6.522%162,203+100.581%
2026-04-15		9.17009.22009.00009.2000+1.099%392,203+87.500%
2026-04-14		9.10009.10009.10009.1000-6.667%32,203+89.560%
2026-04-13		9.75009.75009.75009.7500-1.515%372,203+76.923%
2026-04-10		9.90009.90009.90009.9000+10.615%12,203+74.242%
2026-04-08		9.05009.05008.60008.9500-7.732%192,203+92.737%
2026-04-06		9.70009.70009.70009.7000-4.621%12,203+77.835%
2026-03-31		10.500010.500010.000010.1700-7.545%112,203+69.617%
2026-03-30		10.650011.000010.650011.0000+2.041%32,203+56.818%
2026-03-27		10.600010.800010.350010.7800+16.667%322,203+60.019%
2026-03-25		10.500010.50009.00009.2400-26.080%642,210+86.688%
2026-03-23		12.250012.500012.250012.5000-0.794%32,210+38.000%
2026-03-20		12.600012.600012.600012.60000.000%22,210+36.905%
2026-03-19		11.800012.600011.800012.6000+12.000%532,210+36.905%
2026-03-18		10.500011.250010.500011.2500+17.188%412,210+53.333%
2026-03-17		9.60009.60009.60009.6000-5.232%212,208+79.688%
2026-03-16		9.900010.13009.900010.1300+0.796%152,208+70.286%
2026-03-11		10.050010.050010.050010.0500+4.688%12,208+71.642%
2026-03-10		9.60009.60009.60009.6000-9.005%32,208+79.688%
2026-03-06		10.550010.550010.550010.5500-4.091%12,214+63.507%
2026-03-05		11.000011.000011.000011.0000+3.383%12,214+56.818%
2026-03-04		10.700010.700010.640010.6400-5.000%112,214+62.124%
2026-03-03		10.810011.620010.810011.2000+12.563%542,214+54.018%
2026-02-27		9.90009.95009.90009.9500+2.896%152,188+73.367%
2026-02-26		9.67009.67009.67009.6700+6.031%202,175+78.387%
2026-02-25		9.12009.12009.12009.1200-1.405%12,175+89.145%
2026-02-24		9.40009.40009.25009.2500-7.960%112,175+86.486%
2026-02-19		10.050010.050010.050010.0500-2.427%22,175+71.642%
2026-02-18		10.300010.300010.300010.3000-3.286%22,177+67.476%
2026-02-17		11.150011.150010.500010.6500-3.182%92,175+61.972%
2026-02-13		11.600011.600011.000011.0000+0.917%352,170+56.818%
2026-02-12		10.500010.900010.500010.9000+10.660%242,170+58.257%
2026-02-11		9.85009.85009.85009.8500-1.500%102,170+75.127%
2026-02-10		10.000010.000010.000010.0000+5.374%22,170+72.500%
2026-02-09		9.49009.49009.49009.4900-12.454%12,170+81.770%
2026-02-05		10.550010.840010.550010.8400-1.005%232,170+59.133%
2026-02-04		10.950010.950010.950010.9500+4.286%112,170+57.534%
2026-02-02		10.390010.500010.390010.5000-2.778%22,170+64.286%
2026-01-30		10.900010.900010.760010.8000-1.008%1042,170+59.722%
2026-01-29		10.700010.910010.700010.9100+11.897%382,170+58.112%
2026-01-28		9.75009.75009.75009.7500+2.632%12,170+76.923%
2026-01-26		9.75009.75009.50009.50000.000%42,170+81.579%
2026-01-23		9.35009.50009.35009.5000-2.364%52,170+81.579%
2026-01-21		9.73009.73009.73009.7300-2.700%32,170+77.287%
2026-01-20		9.800010.10009.750010.0000+4.167%2852,170+72.500%
2026-01-16		9.20009.80009.20009.6000+4.918%261,908+79.688%
2026-01-15		9.14009.15009.14009.1500+0.219%81,908+88.525%
2026-01-14		9.35009.60008.89009.1300+11.887%711,909+88.938%
2026-01-13		7.87008.20007.87008.1600+22.707%281,900+111.397%
2026-01-12		6.60006.65006.60006.6500-16.875%721,888+159.398%
2025-12-31		8.00008.00008.00008.0000+13.636%3301,565+115.625%
2025-12-24		7.05007.05007.04007.0400-7.368%191,555+145.028%
2025-12-23		7.60007.60007.60007.6000-20.751%2511,555+126.974%
2025-12-17		9.50009.59009.50009.5900+11.512%121,311+79.875%
2025-12-16		8.59008.60008.55008.6000+14.820%141,315+100.581%
2025-12-10		7.33007.49007.33007.4900+6.091%31,309+130.307%
2025-12-08		7.06007.06007.06007.0600-19.864%21,308+144.334%
2025-11-20		7.82008.81007.82008.8100+15.921%9421,308+95.800%
2025-11-19		7.60007.60007.60007.6000+52.000%1763+126.974%
2025-11-11		5.00005.00005.00005.0000+2.041%5763+245.000%
2025-11-10		4.90004.90004.90004.9000-4.854%1768+252.041%
2025-11-07		5.15005.15005.15005.1500+1.980%1769+234.951%
2025-10-27		5.05005.05005.05005.0500-19.200%1769+241.584%
2025-10-13		6.40006.45006.25006.2500-12.587%3769+176.000%
2025-10-10		7.12007.15007.05007.1500+32.407%7770+141.259%
2025-10-03		5.40005.40005.40005.4000+4.854%1774+219.444%
2025-10-02		5.15005.15005.15005.1500-6.364%30774+234.951%
2025-10-01		5.50005.50005.50005.5000-7.563%1774+213.636%
2025-09-29		5.95005.95005.95005.9500-6.299%1774+189.916%
2025-09-26		6.35006.35006.35006.3500-1.855%30774+171.654%
2025-09-22		6.47006.47006.47006.4700+8.739%5744+166.615%
2025-09-17		5.95005.95005.95005.9500-16.197%1749+189.916%
2025-09-09		7.10007.10007.10007.1000-4.441%5749+142.958%
2025-09-05		7.43007.43007.43007.4300-7.125%5749+132.167%
2025-08-29		8.05008.05008.00008.0000+15.108%23744+115.625%
2025-08-25		7.05007.05006.95006.9500-7.333%2744+148.201%
2025-08-22		6.77007.60006.77007.5000-8.537%3744+130.000%
2025-08-21		8.20008.20008.20008.2000-7.658%1745+110.366%
2025-08-20		8.88008.88008.88008.8800-2.418%240745+94.257%
2025-08-19		9.10009.10009.10009.1000-0.438%2505+89.560%
2025-08-15		9.14009.14009.14009.1400-11.691%2507+88.731%
2025-08-08		10.350010.350010.350010.3500-0.957%1509+66.667%
2025-08-07		10.330010.450010.320010.4500-2.428%13509+65.072%
2025-08-05		10.710010.710010.710010.7100+3.378%2507+61.064%
2025-07-30		10.360010.360010.360010.3600+0.097%4509+66.506%
2025-07-23		10.200010.350010.200010.3500-8.650%5509+66.667%
2025-07-22		11.150011.330011.150011.3300-8.629%3510+52.251%
2025-07-18		12.300012.600012.130012.4000-6.203%109512+39.113%
2025-07-16		13.220013.220013.220013.2200-3.994%2492+30.484%
2025-07-14		13.770013.770013.770013.7700+9.547%1490+25.272%
2025-07-08		12.570012.570012.570012.5700-19.164%1490+37.232%
2025-06-09		15.490015.550015.490015.5500-6.042%10492+10.932%
2025-06-06		16.550016.550016.550016.5500+10.333%24491+4.230%
2025-05-07		15.000015.000015.000015.0000-1.316%1479+15.000%
2025-05-02		15.200015.200015.200015.2000-4.101%2478+13.487%
2025-05-01		15.850015.850015.850015.8500-4.805%1478+8.833%
2025-04-25		16.650016.650016.650016.6500+0.060%2478+3.604%
2025-04-24		16.640016.640016.640016.6400-5.989%1478+3.666%
2025-04-23		17.600017.700017.600017.7000-11.940%196478-2.542%
2025-04-21		20.100020.100020.100020.1000+0.500%10566-14.179%
2025-04-17		20.000020.000020.000020.0000+1.317%10576-13.750%
2025-04-15		19.740019.740019.740019.7400-1.300%1576-12.614%
2025-04-14		19.570020.000019.570020.0000-9.091%3577-13.750%
2025-04-09		23.900025.000022.000022.0000+2.326%77575-21.591%
2025-04-07		21.500021.500021.500021.5000+13.158%2502-19.767%
2025-04-04		19.000019.000019.000019.0000+26.667%2500-9.211%
2025-04-03		15.000015.000015.000015.0000+7.066%2499+15.000%
2025-04-02		13.770014.100013.770014.0100+1.817%6499+23.126%
2025-03-31		13.820013.820013.760013.7600+6.667%6500+25.363%
2025-03-27		12.900012.900012.900012.9000+4.538%1498+33.721%
2025-03-25		12.340012.340012.340012.3400-19.241%1497+39.789%
2025-03-13		15.310015.320015.280015.2800-4.500%100427+12.893%
2025-03-12		16.000016.000016.000016.0000-3.614%1427+7.813%
2025-03-10		16.020016.600016.020016.6000+5.464%3427+3.916%
2025-03-06		15.560015.740015.560015.7400-4.779%6427+9.593%
2025-03-03		16.530016.530016.530016.5300+4.620%1427+4.356%
2025-02-27		15.800015.800015.800015.8000+2.731%2427+9.177%
2025-02-24		15.380015.380015.380015.3800+16.515%2428+12.159%
2025-02-20		13.200013.200013.200013.2000-12.583%1428+30.682%
2025-02-13		15.100015.100015.100015.1000-1.821%1428+14.238%
2025-02-12		15.380015.380015.380015.3800-8.179%1428+12.159%
2025-01-28		16.750016.750016.750016.7500+0.601%1427+2.985%
2025-01-27		16.650016.650016.650016.6500+0.787%1427+3.604%
2025-01-24		17.200017.200016.520016.5200-10.217%602427+4.419%
2025-01-23		18.800018.800018.400018.4000-0.271%4139-6.250%
2025-01-21		17.900018.500017.900018.4500+1.821%3136-6.504%
2025-01-17		18.300018.300018.120018.1200-8.020%26136-4.801%
2025-01-16		19.700019.700019.700019.7000-1.500%1136-12.437%
2025-01-15		19.950020.000019.950020.0000-3.568%10135-13.750%
2025-01-13		21.350021.350020.740020.7400+10.319%6133-16.827%
2025-01-06		18.650018.800018.650018.8000-9.832%10118-8.245%
2025-01-03		20.850020.850020.850020.8500+1.856%2118-17.266%
2025-01-02		20.900020.900020.470020.4700-4.879%2117-15.730%
2024-12-30		21.400021.520021.400021.5200+7.332%7115-19.842%
2024-12-13		20.050020.050020.050020.0500+5.526%2108-13.965%
2024-12-09		19.000019.000019.000019.0000-9.524%1107-9.211%
2024-11-22		20.600021.000020.600021.0000+39.257%6107-17.857%
2024-11-07		15.080015.080015.080015.08000.000%1105+14.390%
2024-11-06		15.080015.080015.080015.0800+4.000%1105+14.390%
2024-10-28		14.500014.500014.500014.5000-2.685%1104+18.966%
2024-10-25		14.900014.900014.900014.9000+13.740%2105+15.772%
2024-10-22		13.100013.100013.100013.1000-11.486%1104+31.679%
2024-10-17		14.800014.800014.800014.8000+6.093%1103+16.554%
2024-10-01		13.950013.950013.950013.9500+5.602%1102+23.656%
2024-09-27		13.380013.380013.210013.2100-8.264%200101+30.583%
2024-09-26		14.400014.400014.400014.40000.000%11+19.792%


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