Dark

PDD20270617C100
PDD Jun 17 2027 100.00 Call (PDD270617C00100000)
option OPRA

EOD

Sep 10, 2026

4.40-7.950%(-0.38)173

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.5000	4.6200	4.4000	4.4000	-7.950%	173	2,873	0.000%
2026-09-09	4.7800	4.7800	4.7800	4.7800	-4.400%	5	2,849	-7.950%
2026-09-08	5.2000	5.2000	4.8000	5.0000	-19.355%	16	2,844	-12.000%
2026-09-04	5.8000	6.2000	5.5800	6.2000	+4.907%	12	2,834	-29.032%
2026-09-03	6.0000	6.0000	5.6000	5.9100	-1.500%	80	2,834	-25.550%
2026-09-02	6.3000	6.3000	6.0000	6.0000	-7.692%	53	2,811	-26.667%
2026-09-01	6.5000	6.5000	6.5000	6.5000	-13.907%	3	2,862	-32.308%
2026-08-28	7.7000	7.7000	7.5500	7.5500	+9.420%	73	2,859	-41.722%
2026-08-27	7.7500	7.7500	6.9000	6.9000	-14.815%	34	2,837	-36.232%
2026-08-26	8.2000	8.2000	8.1000	8.1000	-7.429%	19	2,807	-45.679%
2026-08-25	8.0000	9.0000	8.0000	8.7500	-1.464%	36	2,813	-49.714%
2026-08-24	9.4300	9.4300	8.5900	8.8800	-7.500%	25	2,785	-50.450%
2026-08-21	9.6000	9.7000	9.6000	9.6000	-4.000%	5	2,779	-54.167%
2026-08-20	10.0000	10.0000	10.0000	10.0000	0.000%	2	2,777	-56.000%
2026-08-19	9.9300	10.0000	9.9300	10.0000	+12.994%	17	2,779	-56.000%
2026-08-18	8.8500	8.8500	8.8500	8.8500	+0.568%	1	2,770	-50.282%
2026-08-17	8.2200	8.8000	8.2200	8.8000	+10.692%	9	2,769	-50.000%
2026-08-13	8.5000	8.5000	7.9500	7.9500	-18.041%	22	2,760	-44.654%
2026-08-12	9.7000	9.7000	9.7000	9.7000	-9.346%	5	2,755	-54.639%
2026-08-11	10.6500	10.7000	10.6500	10.7000	-9.705%	40	2,750	-58.879%
2026-08-10	11.8500	11.8500	11.8500	11.8500	+4.867%	43	2,710	-62.869%
2026-08-05	12.0000	12.0000	11.3000	11.3000	-2.418%	6	2,667	-61.062%
2026-08-04	11.7600	11.7600	11.5800	11.5800	+1.135%	8	2,671	-62.003%
2026-08-03	11.4000	11.5000	11.2000	11.4500	+8.531%	13	2,675	-61.572%
2026-07-31	10.3500	10.5500	10.3000	10.5500	+8.763%	49	2,678	-58.294%
2026-07-30	9.8000	9.8000	9.7000	9.7000	-10.764%	9	2,663	-54.639%
2026-07-29	10.5000	11.1000	10.5000	10.8700	+13.111%	20	2,663	-59.522%
2026-07-28	9.4500	9.6500	9.4500	9.6100	+0.628%	164	2,669	-54.214%
2026-07-27	9.0000	9.5500	8.9500	9.5500	+17.178%	100	2,758	-53.927%
2026-07-24	8.1500	8.1500	8.1500	8.1500	-8.427%	20	2,727	-46.012%
2026-07-22	8.8000	8.9400	8.7500	8.9000	-9.645%	122	2,741	-50.562%
2026-07-20	9.8500	9.8500	9.8500	9.8500	+7.065%	2	2,820	-55.330%
2026-07-17	9.0000	9.2500	9.0000	9.2000	-12.381%	79	2,818	-52.174%
2026-07-16	10.5000	10.6500	10.5000	10.5000	+0.962%	13	2,772	-58.095%
2026-07-15	9.9900	10.7000	9.9900	10.4000	+1.961%	14	2,783	-57.692%
2026-07-10	10.7000	10.7500	10.1600	10.2000	-1.544%	56	2,783	-56.863%
2026-07-09	10.1000	10.3600	10.1000	10.3600	+3.600%	3	2,805	-57.529%
2026-07-08	10.0000	10.0500	10.0000	10.0000	+10.254%	11	2,807	-56.000%
2026-07-07	9.0000	9.0700	9.0000	9.0700	-6.974%	2	2,814	-51.488%
2026-07-06	9.7500	10.2500	9.4000	9.7500	+6.094%	183	2,815	-54.872%
2026-07-02	9.3000	9.3000	9.1900	9.1900	-0.109%	5	2,904	-52.122%
2026-07-01	8.5000	9.2000	8.5000	9.2000	+35.294%	24	2,904	-52.174%
2026-06-30	6.8000	6.8000	6.8000	6.8000	+3.817%	2	2,904	-35.294%
2026-06-26	5.4600	6.5500	5.4600	6.5500	+13.913%	45	2,904	-32.824%
2026-06-25	5.9000	6.0100	5.7500	5.7500	-12.879%	269	2,863	-23.478%
2026-06-24	6.5000	6.6000	6.5000	6.6000	-0.752%	2	2,895	-33.333%
2026-06-23	6.7000	6.7500	6.6000	6.6500	-8.022%	142	2,896	-33.835%
2026-06-22	7.2500	7.5900	7.2300	7.2300	-5.490%	33	2,859	-39.142%
2026-06-18	7.9000	7.9000	7.5000	7.6500	-3.531%	128	2,760	-42.484%
2026-06-17	8.2000	8.2000	7.9300	7.9300	-9.886%	121	2,760	-44.515%
2026-06-16	8.8400	8.8400	8.8000	8.8000	-11.558%	16	2,760	-50.000%
2026-06-15	9.4000	10.1500	9.4000	9.9500	+11.173%	16	2,769	-55.779%
2026-06-12	8.9500	8.9500	8.9500	8.9500	+8.485%	1	2,769	-50.838%
2026-06-11	8.3000	8.4000	8.2500	8.2500	-11.290%	14	2,769	-46.667%
2026-06-10	9.4700	9.5000	9.3000	9.3000	-4.124%	14	2,756	-52.688%
2026-06-09	9.7000	9.7000	9.7000	9.7000	+1.042%	10	2,746	-54.639%
2026-06-08	9.6000	9.6000	9.6000	9.6000	-10.280%	400	2,756	-54.167%
2026-06-05	11.0000	11.0000	10.7000	10.7000	-4.036%	326	2,356	-58.879%
2026-06-04	11.5000	11.5000	11.1000	11.1500	-10.729%	11	2,033	-60.538%
2026-06-02	12.5000	12.5000	12.4900	12.4900	+2.377%	3	2,034	-64.772%
2026-06-01	11.0000	12.2500	11.0000	12.2000	+13.173%	7	2,033	-63.934%
2026-05-29	10.0000	11.1000	9.9500	10.7800	+12.880%	79	2,038	-59.184%
2026-05-28	10.2000	10.2000	9.2300	9.5500	-12.626%	298	2,029	-53.927%
2026-05-27	12.5300	12.5300	10.0000	10.9300	-36.380%	189	1,793	-59.744%
2026-05-26	16.5000	17.7000	16.5000	17.1800	+10.839%	23	1,720	-74.389%
2026-05-22	14.9500	16.0500	14.9500	15.5000	-12.429%	114	1,732	-71.613%
2026-05-20	18.1000	18.1000	17.7000	17.7000	+4.118%	6	1,687	-75.141%
2026-05-19	16.5000	17.4000	16.5000	17.0000	+7.595%	31	1,670	-74.118%
2026-05-18	15.8000	15.8000	15.8000	15.8000	-6.509%	10	1,670	-72.152%
2026-05-15	15.9300	16.9000	15.9300	16.9000	-1.170%	687	1,670	-73.964%
2026-05-14	17.5000	17.5000	17.1000	17.1000	-12.308%	21	1,002	-74.269%
2026-05-13	17.8000	19.5000	17.8000	19.5000	+16.071%	51	930	-77.436%
2026-05-12	17.1500	17.4000	16.8000	16.8000	-8.197%	82	930	-73.810%
2026-05-11	18.3000	18.3000	18.3000	18.3000	-2.139%	11	930	-75.956%
2026-05-08	18.7000	18.7000	18.7000	18.7000	+4.353%	16	895	-76.471%
2026-05-05	18.0000	18.0000	17.9200	17.9200	-7.866%	5	911	-75.446%
2026-05-04	19.4500	19.4500	19.4500	19.4500	+3.183%	3	910	-77.378%
2026-05-01	18.8500	18.8500	18.8500	18.8500	-6.775%	2	907	-76.658%
2026-04-30	20.2200	20.2200	20.2200	20.2200	+10.131%	2	907	-78.239%
2026-04-29	18.3600	18.3600	18.3600	18.3600	+2.000%	1	905	-76.035%
2026-04-28	18.0000	18.0000	18.0000	18.0000	+0.615%	1	904	-75.556%
2026-04-24	17.9400	17.9500	17.7700	17.8900	-2.240%	22	903	-75.405%
2026-04-23	18.7000	18.7000	18.3000	18.3000	-6.823%	19	897	-75.956%
2026-04-22	19.6400	19.6400	19.6400	19.6400	+2.292%	10	887	-77.597%
2026-04-21	20.5000	20.5000	19.2000	19.2000	-15.044%	8	869	-77.083%
2026-04-20	22.6000	22.6000	22.6000	22.6000	+2.262%	3	869	-80.531%
2026-04-16	22.1000	22.1000	22.1000	22.1000	+4.000%	1	869	-80.090%
2026-04-15	21.1500	21.2500	21.1500	21.2500	-0.701%	6	868	-79.294%
2026-04-14	20.8500	21.4000	20.8500	21.4000	+7.917%	22	868	-79.439%
2026-04-13	19.8300	19.8300	19.8300	19.8300	-2.889%	2	851	-77.811%
2026-04-10	20.5700	20.5700	20.4200	20.4200	+3.340%	3	853	-78.452%
2026-04-07	19.7600	19.7600	19.7600	19.7600	-3.610%	2	853	-77.733%
2026-03-30	20.5000	20.5000	20.5000	20.5000	-5.093%	20	853	-78.537%
2026-03-26	23.1000	23.1000	21.6000	21.6000	-12.727%	4	833	-79.630%
2026-03-25	20.0000	24.7800	20.0000	24.7500	+26.147%	24	835	-82.222%
2026-03-24	19.6200	19.6200	19.6200	19.6200	+3.975%	5	843	-77.574%
2026-03-23	18.9000	18.9000	18.6500	18.8700	-3.231%	4	838	-76.683%
2026-03-20	19.5000	19.5000	19.5000	19.5000	-4.878%	3	836	-77.436%
2026-03-19	20.7000	20.7000	20.5000	20.5000	-7.658%	16	833	-78.537%
2026-03-09	22.2000	22.2000	22.2000	22.2000	-1.333%	50	819	-80.180%
2026-03-06	22.5000	22.5000	22.5000	22.5000	+2.975%	80	771	-80.444%
2026-03-05	21.7500	21.9000	21.4400	21.8500	+1.628%	45	691	-79.863%
2026-03-04	22.3500	22.3500	21.5000	21.5000	-0.186%	12	686	-79.535%
2026-03-03	22.0000	22.0000	20.8000	21.5400	-7.195%	91	685	-79.573%
2026-03-02	22.7300	23.2100	22.7000	23.2100	-11.243%	19	728	-81.043%
2026-02-23	26.1500	26.1500	26.1500	26.1500	+21.065%	1	710	-83.174%
2026-02-12	22.0000	22.0000	21.5000	21.6000	-13.876%	514	711	-79.630%
2026-02-09	25.0800	25.0800	25.0800	25.0800	+10.485%	1	217	-82.456%
2026-02-04	22.7000	22.7000	22.7000	22.7000	+0.265%	10	217	-80.617%
2026-01-30	22.2000	22.6400	22.2000	22.6400	-13.423%	3	227	-80.565%
2026-01-26	26.2500	26.2500	26.1500	26.1500	+2.791%	2	225	-83.174%
2026-01-22	25.4400	25.4400	25.4400	25.4400	-0.353%	10	225	-82.704%
2026-01-16	26.0000	26.0000	25.1900	25.5300	-1.996%	106	112	-82.765%
2026-01-15	26.0500	26.0500	26.0500	26.0500	-3.519%	15	112	-83.109%
2026-01-14	26.0000	27.0000	26.0000	27.0000	-7.057%	11	112	-83.704%
2026-01-13	29.0000	29.0500	29.0000	29.0500	-21.803%	4	106	-84.854%
2026-01-07	37.1600	37.2700	37.0800	37.1500	-5.806%	24	106	-88.156%
2026-01-06	39.4400	39.4400	39.4400	39.4400	+14.319%	1	107	-88.844%
2026-01-05	34.5000	34.5000	34.5000	34.5000	+39.676%	1	108	-87.246%
2025-12-17	24.7000	24.7000	24.7000	24.7000	-10.018%	1	108	-82.186%
2025-12-16	27.9000	27.9000	27.4500	27.4500	-13.462%	14	108	-83.971%
2025-12-10	31.7200	31.7200	31.7200	31.7200	-11.889%	1	108	-86.129%
2025-12-01	33.9500	36.0000	33.9500	36.0000	+13.386%	6	108	-87.778%
2025-11-24	31.9500	31.9500	31.7500	31.7500	-3.495%	2	105	-86.142%
2025-11-20	32.9000	32.9000	32.9000	32.9000	-14.099%	1	106	-86.626%
2025-11-18	38.3000	38.3000	38.3000	38.3000	-24.008%	1	105	-88.512%
2025-11-05	50.4000	50.4000	50.4000	50.4000	+7.440%	2	105	-91.270%
2025-11-04	46.9100	46.9100	46.9100	46.9100	-6.180%	1	105	-90.620%
2025-10-31	50.0000	50.0000	50.0000	50.0000	-5.660%	1	106	-91.200%
2025-10-27	53.0000	53.0000	53.0000	53.0000	+18.066%	1	107	-91.698%
2025-10-22	44.8900	44.8900	44.8900	44.8900	+1.907%	1	107	-90.198%
2025-10-14	44.0500	44.0500	44.0500	44.0500	-1.011%	2	108	-90.011%
2025-10-13	44.5000	44.5000	44.5000	44.5000	+7.100%	3	110	-90.112%
2025-10-10	41.0000	42.7800	41.0000	41.5500	-13.528%	3	110	-89.410%
2025-10-07	48.0500	48.0500	48.0500	48.0500	-2.929%	5	111	-90.843%
2025-10-01	49.0500	49.5000	49.0500	49.5000	+3.125%	3	111	-91.111%
2025-09-30	48.0000	48.0000	48.0000	48.0000	+2.019%	1	111	-90.833%
2025-09-29	48.0000	48.0000	47.0500	47.0500	+3.749%	4	111	-90.648%
2025-09-26	46.0000	46.0000	45.3500	45.3500	-4.827%	6	111	-90.298%
2025-09-25	47.6500	47.6500	47.6500	47.6500	-1.813%	2	110	-90.766%
2025-09-24	47.3000	48.5300	47.3000	48.5300	+2.600%	9	110	-90.933%
2025-09-19	47.3000	47.3000	47.3000	47.3000	-3.074%	1	113	-90.698%
2025-09-18	48.9000	48.9000	48.8000	48.8000	-2.224%	5	113	-90.984%
2025-09-17	49.3200	49.9100	49.3200	49.9100	+17.991%	2	115	-91.184%
2025-09-11	42.3000	42.3000	42.3000	42.3000	-4.299%	1	115	-89.598%
2025-09-09	44.2000	44.2000	44.2000	44.2000	+4.739%	10	115	-90.045%
2025-09-08	42.2000	42.2000	42.2000	42.2000	+0.812%	1	119	-89.573%
2025-09-03	41.8100	41.8600	41.8100	41.8600	+5.574%	20	118	-89.489%
2025-08-28	39.6500	39.6500	39.6500	39.6500	-5.370%	1	114	-88.903%
2025-08-26	47.0000	47.0000	41.9000	41.9000	-9.795%	17	114	-89.499%
2025-08-25	48.0000	48.0000	44.9300	46.4500	+1.641%	6	118	-90.527%
2025-08-22	44.3000	45.7000	44.3000	45.7000	+18.088%	4	113	-90.372%
2025-08-19	38.7000	38.7000	38.7000	38.7000	-1.652%	1	113	-88.630%
2025-08-18	39.3900	39.3900	39.3500	39.3500	+0.408%	2	113	-88.818%
2025-08-15	38.6200	39.1900	38.6200	39.1900	+5.633%	11	112	-88.773%
2025-08-13	37.1000	37.1000	37.1000	37.1000	+2.486%	1	122	-88.140%
2025-08-12	36.0000	36.2000	36.0000	36.2000	+5.080%	6	122	-87.845%
2025-08-04	34.4500	34.4500	34.4500	34.4500	+4.394%	20	126	-87.228%
2025-08-01	33.0000	33.0000	33.0000	33.0000	-3.790%	1	127	-86.667%
2025-07-31	34.3000	34.3000	34.3000	34.3000	-8.043%	3	127	-87.172%
2025-07-29	37.3000	37.3000	37.3000	37.3000	-9.860%	1	127	-88.204%
2025-07-23	39.8500	42.1000	39.8500	41.3800	+16.563%	25	128	-89.367%
2025-07-22	35.0000	35.5000	35.0000	35.5000	+1.429%	6	127	-87.606%
2025-07-21	32.9500	35.0000	32.9500	35.0000	+5.804%	2	125	-87.429%
2025-07-18	33.0000	33.3600	33.0000	33.0800	+13.677%	17	124	-86.699%
2025-07-16	29.1000	29.1000	29.1000	29.1000	-4.119%	1	125	-84.880%
2025-07-15	29.8000	30.3500	28.9000	30.3500	+8.977%	3	124	-85.502%
2025-07-14	28.0500	28.0500	27.8500	27.8500	-11.306%	3	126	-84.201%
2025-07-08	32.0000	32.0000	31.4000	31.4000	+6.441%	11	126	-85.987%
2025-07-07	29.5000	29.5000	29.5000	29.5000	+4.240%	10	136	-85.085%
2025-07-03	28.3000	28.3000	28.3000	28.3000	-2.245%	1	131	-84.452%
2025-07-02	29.0500	29.0500	28.9500	28.9500	-4.234%	3	131	-84.801%
2025-07-01	30.2300	30.2300	30.2300	30.2300	-4.426%	2	131	-85.445%
2025-06-26	31.6300	31.6300	31.6300	31.6300	-3.743%	1	129	-86.089%
2025-06-25	33.0000	33.0000	32.8600	32.8600	-0.424%	2	128	-86.610%
2025-06-24	33.0000	33.0000	33.0000	33.0000	+14.108%	1	127	-86.667%
2025-06-23	28.5000	28.9200	28.4500	28.9200	+0.208%	4	127	-84.786%
2025-06-20	30.0000	30.0000	28.8600	28.8600	-3.960%	4	128	-84.754%
2025-06-18	30.0500	30.0500	30.0500	30.0500	-1.475%	1	128	-85.358%
2025-06-17	30.5000	30.5000	30.5000	30.5000	+1.161%	1	128	-85.574%
2025-06-16	30.1500	30.1500	30.1500	30.1500	-1.309%	1	128	-85.406%
2025-06-13	30.5500	30.5500	30.5500	30.5500	-0.521%	2	128	-85.597%
2025-06-12	30.0000	30.8000	30.0000	30.7100	-0.615%	3	128	-85.672%
2025-06-11	30.5500	30.9000	30.5500	30.9000	+1.311%	7	129	-85.761%
2025-06-09	30.9900	31.7000	30.5000	30.5000	+11.927%	10	132	-85.574%
2025-06-06	27.2500	27.2500	27.2500	27.2500	-4.620%	2	127	-83.853%
2025-06-05	28.5700	28.5700	28.5700	28.5700	-1.449%	1	128	-84.599%
2025-06-04	28.3000	29.5000	28.0700	28.9900	+8.699%	83	128	-84.822%
2025-06-03	26.6700	26.6700	26.6700	26.6700	+1.989%	10	110	-83.502%
2025-06-02	26.0100	26.1500	26.0100	26.1500	-1.321%	3	100	-83.174%
2025-05-30	27.1000	27.6700	25.5000	26.5000	-3.601%	16	97	-83.396%
2025-05-28	29.6700	29.7000	27.4900	27.4900	-10.163%	39	91	-83.994%
2025-05-27	28.6000	31.0000	27.9100	30.6000	-4.375%	77	77	-85.621%
2025-04-25	32.0000	32.0000	32.0000	32.0000	0.000%	2	11	-86.250%
2025-04-24	32.0000	32.0000	32.0000	32.0000	0.000%	10	10	-86.250%

.dark-mode .F018sc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F018sc{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20270617C100PDD Jun 17 2027 100.00 Call (PDD270617C00100000)option OPRA

PDD20270617C100
PDD Jun 17 2027 100.00 Call (PDD270617C00100000)
option OPRA