Dark

PDD20270617C105
PDD Jun 17 2027 105.00 Call (PDD270617C00105000)
option OPRA

EOD

Sep 9, 2026

3.90-2.985%(-0.12)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	3.9000	3.9000	3.9000	3.9000	-2.985%	17	5,108	0.000%
2026-09-08	4.0300	4.1200	3.8500	4.0200	-13.548%	18	5,095	-2.985%
2026-09-04	4.6500	4.6500	4.6500	4.6500	-5.102%	3	5,094	-16.129%
2026-09-03	4.5400	4.9000	4.5400	4.9000	-2.970%	3	5,094	-20.408%
2026-09-02	4.9500	5.0500	4.9500	5.0500	-7.509%	330	5,093	-22.772%
2026-08-31	5.6500	5.6500	5.4600	5.4600	-25.205%	32	4,768	-28.571%
2026-08-25	7.3000	7.3000	7.3000	7.3000	-1.750%	12	4,741	-46.575%
2026-08-21	8.4300	8.4300	7.4300	7.4300	-10.266%	6	4,729	-47.510%
2026-08-20	8.2800	8.2800	8.2800	8.2800	+11.892%	1	4,728	-52.899%
2026-08-18	7.4600	7.4600	7.3500	7.4000	+17.460%	20	4,727	-47.297%
2026-08-14	6.3000	6.3000	6.3000	6.3000	-11.888%	1	4,707	-38.095%
2026-08-13	7.3000	7.3000	7.0500	7.1500	-13.855%	12	4,708	-45.455%
2026-08-12	8.3500	8.3500	8.0000	8.3000	-17.000%	134	4,699	-53.012%
2026-08-10	10.0000	10.1500	10.0000	10.0000	+1.010%	3	4,579	-61.000%
2026-08-07	9.8500	9.9000	9.8500	9.9000	+1.020%	6	4,577	-60.606%
2026-08-05	9.8000	9.8000	9.8000	9.8000	+8.287%	5	4,571	-60.204%
2026-07-31	8.9000	9.0500	8.9000	9.0500	-4.737%	118	4,566	-56.906%
2026-07-29	9.5000	9.5000	9.5000	9.5000	+15.152%	2	4,450	-58.947%
2026-07-28	8.2500	8.2500	8.2500	8.2500	+1.227%	3	4,448	-52.727%
2026-07-27	8.1500	8.1500	8.1500	8.1500	+11.644%	1	4,445	-52.147%
2026-07-23	7.4000	7.4500	7.3000	7.3000	-13.095%	400	4,445	-46.575%
2026-07-20	8.4000	8.4000	8.4000	8.4000	+5.000%	1	4,092	-53.571%
2026-07-17	8.0000	8.0000	8.0000	8.0000	-11.111%	1	4,092	-51.250%
2026-07-16	9.0000	9.0000	9.0000	9.0000	0.000%	1	4,092	-56.667%
2026-07-09	9.0000	9.0000	9.0000	9.0000	+3.448%	1	4,092	-56.667%
2026-07-08	8.7000	8.7000	8.7000	8.7000	+12.694%	4	4,093	-55.172%
2026-07-07	7.7200	7.7200	7.7200	7.7200	-3.500%	1	4,093	-49.482%
2026-07-06	8.0000	8.0000	8.0000	8.0000	-1.840%	20	4,093	-51.250%
2026-07-02	8.1500	8.1500	8.1500	8.1500	+40.517%	1	4,074	-52.147%
2026-06-30	5.8000	5.8000	5.8000	5.8000	+0.870%	2	4,074	-32.759%
2026-06-26	5.4600	5.7500	5.4000	5.7500	+13.861%	12	4,074	-32.174%
2026-06-25	5.0500	5.0500	5.0500	5.0500	-10.619%	1	4,071	-22.772%
2026-06-24	5.4000	5.6500	5.4000	5.6500	+2.727%	3	4,071	-30.973%
2026-06-23	5.8500	5.8500	5.5000	5.5000	-11.147%	2	4,071	-29.091%
2026-06-22	6.5000	6.5000	6.1900	6.1900	-6.212%	18	4,072	-36.995%
2026-06-18	6.8000	6.8000	6.4000	6.6000	-4.348%	24	4,084	-40.909%
2026-06-17	6.9800	6.9800	6.8000	6.9000	-6.757%	31	4,084	-43.478%
2026-06-16	7.8000	7.8000	7.4000	7.4000	-0.671%	4	4,084	-47.297%
2026-06-11	7.3000	7.5500	7.3000	7.4500	-9.146%	142	4,189	-47.651%
2026-06-10	8.1500	8.2800	8.1500	8.2000	-4.094%	7	4,124	-52.439%
2026-06-09	8.5500	8.5500	8.5500	8.5500	+3.012%	2	4,118	-54.386%
2026-06-08	8.3000	8.3000	8.3000	8.3000	-14.872%	2	4,118	-53.012%
2026-06-04	10.1500	10.1500	9.7500	9.7500	+2.094%	2	4,118	-60.000%
2026-06-03	9.8000	9.8000	9.4900	9.5500	-11.819%	45	4,118	-59.162%
2026-06-02	11.3500	11.3500	10.8300	10.8300	+30.482%	13	4,098	-63.989%
2026-05-28	8.4000	8.4000	8.0000	8.3000	-13.542%	24	4,108	-53.012%
2026-05-27	9.6000	9.9100	8.8500	9.6000	-28.994%	12	4,100	-59.375%
2026-05-26	14.5000	15.3000	13.5200	13.5200	-0.588%	8	4,099	-71.154%
2026-05-22	13.6000	13.6000	13.6000	13.6000	-13.651%	2	4,107	-71.324%
2026-05-20	15.4500	15.7500	15.4500	15.7500	+2.941%	44	4,105	-75.238%
2026-05-19	14.8000	15.3000	14.8000	15.3000	+2.410%	6	4,078	-74.510%
2026-05-15	14.9000	15.0000	14.8300	14.9400	-12.375%	12	4,078	-73.896%
2026-05-13	17.3300	17.3300	16.9000	17.0500	+15.203%	59	4,079	-77.126%
2026-05-12	15.2000	15.3500	14.8000	14.8000	-9.314%	44	4,069	-73.649%
2026-05-11	16.3500	16.3700	16.3200	16.3200	-14.105%	13	4,069	-76.103%
2026-05-06	17.5000	19.0000	17.5000	19.0000	+23.377%	2	4,067	-79.474%
2026-05-05	15.5000	15.5000	15.4000	15.4000	-8.333%	2	4,069	-74.675%
2026-05-01	16.5000	16.8000	16.5000	16.8000	-5.618%	3	4,069	-76.786%
2026-04-30	17.8000	17.8000	17.8000	17.8000	+11.950%	1	4,069	-78.090%
2026-04-28	15.9000	15.9000	15.9000	15.9000	+0.952%	1	4,070	-75.472%
2026-04-24	15.7400	15.7500	15.7400	15.7500	+1.613%	4	4,069	-75.238%
2026-04-23	16.3900	16.3900	15.5000	15.5000	-23.267%	6	4,069	-74.839%
2026-04-20	19.5000	20.2000	19.4500	20.2000	-3.810%	12	4,069	-80.693%
2026-04-17	21.0000	21.0000	21.0000	21.0000	-4.977%	2	4,067	-81.429%
2026-04-16	20.0000	22.1000	20.0000	22.1000	+18.499%	33	4,068	-82.353%
2026-04-14	18.5500	18.6500	18.5500	18.6500	-16.927%	10	4,068	-79.088%
2026-03-25	22.5000	22.5000	22.4500	22.4500	+32.448%	59	4,066	-82.628%
2026-03-23	16.9500	16.9500	16.9500	16.9500	-7.123%	5	4,036	-76.991%
2026-03-20	18.2500	18.2500	18.2500	18.2500	+0.829%	4	4,041	-78.630%
2026-03-19	18.0000	18.1000	18.0000	18.1000	-19.734%	2	4,040	-78.453%
2026-03-10	22.5500	22.5500	22.5500	22.5500	+14.467%	20	4,041	-82.705%
2026-03-05	19.7000	19.7000	19.7000	19.7000	-6.190%	31	4,042	-80.203%
2026-03-04	21.0000	21.0000	21.0000	21.0000	+12.299%	1	4,042	-81.429%
2026-03-03	18.3000	18.7000	18.3000	18.7000	-10.526%	20	4,042	-79.144%
2026-03-02	20.9000	20.9000	20.9000	20.9000	-3.330%	18	4,059	-81.340%
2026-02-27	21.0000	21.6500	21.0000	21.6200	-2.613%	4	4,059	-81.961%
2026-02-26	22.0000	22.2000	22.0000	22.2000	-5.209%	9	4,062	-82.432%
2026-02-25	23.6500	23.6500	23.4200	23.4200	+1.826%	9	4,051	-83.348%
2026-02-23	23.6800	23.6800	23.0000	23.0000	+3.139%	8	4,051	-83.043%
2026-02-20	21.7500	22.3000	21.7500	22.3000	+14.948%	14	4,051	-82.511%
2026-02-12	19.4000	19.4000	19.4000	19.4000	-12.177%	3	4,058	-79.897%
2026-02-11	22.8000	22.8000	22.0900	22.0900	-1.822%	4	4,058	-82.345%
2026-02-09	22.5000	22.5000	22.5000	22.5000	+0.671%	1	4,057	-82.667%
2026-02-06	22.3500	22.3500	22.3500	22.3500	+11.750%	10	4,057	-82.550%
2026-02-04	20.0000	20.0000	20.0000	20.0000	-4.762%	1	4,047	-80.500%
2026-01-30	21.0000	21.0000	21.0000	21.0000	0.000%	1	4,047	-81.429%
2026-01-29	21.0000	21.0000	20.6000	21.0000	-4.241%	23	4,046	-81.429%
2026-01-28	22.0500	22.0500	21.7600	21.9300	-8.625%	11	4,046	-82.216%
2026-01-26	24.0000	24.0000	24.0000	24.0000	+0.968%	4	4,046	-83.750%
2026-01-22	23.7700	23.7700	23.7700	23.7700	+8.787%	1	4,046	-83.593%
2026-01-20	21.4000	21.8800	21.4000	21.8500	-9.524%	12	4,046	-82.151%
2026-01-15	23.8500	24.6500	23.8500	24.1500	-1.469%	92	4,045	-83.851%
2026-01-14	24.9800	25.3000	24.4900	24.5100	-25.046%	9	4,063	-84.088%
2026-01-09	32.8000	32.8000	32.7000	32.7000	-4.134%	2	4,056	-88.073%
2026-01-07	33.6500	34.5600	33.6300	34.1100	+11.471%	151	4,057	-88.566%
2026-01-05	30.6000	30.6000	30.6000	30.6000	+2.000%	1	3,978	-87.255%
2026-01-02	30.0000	30.0000	30.0000	30.0000	+2.041%	1	3,978	-87.000%
2025-12-26	29.4000	29.4000	29.4000	29.4000	+5.717%	3	3,977	-86.735%
2025-12-24	27.8100	27.8100	27.8100	27.8100	+3.000%	2	3,975	-85.976%
2025-12-23	27.2100	27.3500	27.0000	27.0000	-0.369%	95	3,975	-85.556%
2025-12-22	27.1000	27.1000	27.1000	27.1000	+1.880%	4	3,927	-85.609%
2025-12-19	26.7000	26.7000	26.6000	26.6000	+14.655%	8	3,927	-85.338%
2025-12-18	23.9500	23.9500	23.2000	23.2000	+2.428%	6	3,930	-83.190%
2025-12-17	22.6500	22.6500	22.6500	22.6500	-7.739%	4	3,929	-82.781%
2025-12-16	24.5500	24.5500	24.5500	24.5500	-16.068%	1	3,929	-84.114%
2025-12-10	29.2500	29.2500	29.2500	29.2500	-7.437%	4	3,928	-86.667%
2025-12-08	31.6000	31.6000	31.6000	31.6000	+3.403%	4	3,924	-87.658%
2025-12-04	30.1500	31.0500	30.1500	30.5600	-5.270%	6	3,924	-87.238%
2025-12-03	32.4000	32.4000	32.2600	32.2600	+1.767%	2	3,924	-87.911%
2025-12-02	31.7000	31.7000	31.7000	31.7000	+0.316%	7	3,925	-87.697%
2025-11-19	31.6000	31.6000	31.6000	31.6000	-33.376%	1	3,918	-87.658%
2025-11-12	47.8000	47.8000	47.4300	47.4300	+15.401%	4	3,918	-91.777%
2025-10-16	41.1000	41.1000	41.1000	41.1000	-6.591%	4	3,916	-90.511%
2025-09-19	44.0000	44.0000	44.0000	44.0000	+3.529%	1	3,916	-91.136%
2025-09-16	41.4000	42.5000	41.4000	42.5000	+2.607%	2	3,916	-90.824%
2025-09-15	41.4200	41.4200	41.4200	41.4200	+5.020%	15	3,916	-90.584%
2025-09-12	39.4400	39.4400	39.4400	39.4400	-1.646%	5	3,916	-90.112%
2025-09-11	40.0000	40.1000	40.0000	40.1000	+4.754%	6	3,913	-90.274%
2025-09-10	38.2800	38.2800	38.2800	38.2800	-3.455%	5	3,913	-89.812%
2025-09-08	39.6500	39.6500	39.6500	39.6500	+0.686%	1	3,911	-90.164%
2025-09-05	39.3000	39.4000	39.3000	39.3800	+0.204%	3	3,911	-90.096%
2025-09-04	39.3000	39.3000	39.3000	39.3000	+1.498%	1	3,912	-90.076%
2025-09-03	37.0000	39.0000	37.0000	38.7200	+4.507%	133	3,913	-89.928%
2025-09-02	35.4000	37.0500	35.4000	37.0500	-0.644%	2	3,907	-89.474%
2025-08-28	37.2900	37.2900	37.2900	37.2900	+2.164%	4	3,906	-89.541%
2025-08-27	36.1000	36.5000	36.0000	36.5000	-5.170%	17	3,906	-89.315%
2025-08-26	40.2500	40.2500	38.4900	38.4900	-6.804%	13	3,892	-89.867%
2025-08-25	41.3000	41.3000	41.3000	41.3000	-2.824%	5	3,889	-90.557%
2025-08-22	41.8500	42.5000	41.8500	42.5000	+8.033%	142	3,884	-90.824%
2025-08-21	39.3400	39.3400	39.3400	39.3400	+7.340%	1	3,905	-90.086%
2025-08-20	36.6500	36.6500	36.6500	36.6500	+0.411%	1	3,905	-89.359%
2025-08-15	36.5000	36.5000	36.5000	36.5000	+3.107%	1	3,906	-89.315%
2025-08-13	35.4000	35.4000	35.4000	35.4000	+8.756%	1	3,906	-88.983%
2025-08-08	32.5500	32.5500	32.5500	32.5500	+0.494%	1	3,907	-88.018%
2025-08-05	32.3900	32.3900	32.3900	32.3900	-2.674%	1	3,907	-87.959%
2025-07-31	33.2800	33.2800	33.2800	33.2800	-2.548%	1	3,906	-88.281%
2025-07-30	34.0300	34.1500	34.0300	34.1500	-9.752%	2	3,906	-88.580%
2025-07-28	37.8400	37.8400	37.8400	37.8400	+2.270%	1	3,908	-89.693%
2025-07-24	37.0000	37.0000	37.0000	37.0000	-3.141%	1	3,909	-89.459%
2025-07-23	39.0000	39.0000	38.2000	38.2000	+15.758%	19	3,909	-89.791%
2025-07-21	33.0000	33.0000	33.0000	33.0000	+3.125%	2	3,909	-88.182%
2025-07-18	32.0000	32.0000	32.0000	32.0000	+4.746%	1	3,909	-87.813%
2025-07-17	28.1100	30.6000	28.1100	30.5500	+9.107%	42	3,909	-87.234%
2025-07-16	26.5000	28.0000	26.5000	28.0000	+2.941%	2	3,891	-86.071%
2025-07-15	27.2000	27.2000	27.2000	27.2000	+5.426%	4	3,891	-85.662%
2025-07-14	25.8000	25.8000	25.8000	25.8000	-7.527%	4	3,891	-84.884%
2025-07-11	27.9000	27.9000	27.9000	27.9000	+2.198%	1	3,887	-86.022%
2025-07-10	27.3000	27.3000	27.3000	27.3000	+1.866%	1	3,886	-85.714%
2025-07-09	26.5000	27.8100	26.5000	26.8000	-3.074%	5,740	3,887	-85.448%
2025-07-07	27.6500	27.6500	27.6500	27.6500	+2.407%	1	7,018	-85.895%
2025-07-02	27.0000	27.0000	27.0000	27.0000	-6.412%	23	7,017	-85.556%
2025-06-26	28.8500	28.8500	28.8500	28.8500	+9.074%	100	7,016	-86.482%
2025-06-23	26.4000	26.4500	26.4000	26.4500	-0.936%	4	6,918	-85.255%
2025-06-20	27.6900	27.6900	26.7000	26.7000	-6.316%	12	6,922	-85.393%
2025-06-17	28.7000	28.7000	28.5000	28.5000	-1.350%	4	6,920	-86.316%
2025-06-12	28.8900	28.8900	28.8900	28.8900	+4.334%	18	6,922	-86.501%
2025-06-10	27.8200	27.8200	27.6900	27.6900	-2.978%	23	6,904	-85.915%
2025-06-09	28.3000	28.5400	28.1500	28.5400	+5.430%	25	6,919	-86.335%
2025-06-06	26.6000	27.0700	26.6000	27.0700	-0.111%	4	6,898	-85.593%
2025-06-04	26.5000	27.1000	26.5000	27.1000	+3.042%	21	6,899	-85.609%
2025-06-03	25.9300	26.3000	25.9300	26.3000	+5.200%	2	6,899	-85.171%
2025-05-30	25.0000	25.0000	25.0000	25.0000	-5.015%	2	6,897	-84.400%
2025-05-29	27.8900	27.8900	26.3200	26.3200	+3.014%	2	6,896	-85.182%
2025-05-28	27.0000	27.1000	25.5500	25.5500	-10.351%	29	6,896	-84.736%
2025-05-27	26.0000	29.0000	25.6900	28.5000	-28.750%	67	6,871	-86.316%
2025-05-23	40.0000	40.0000	40.0000	40.0000	+3.413%	2	6,861	-90.250%
2025-05-20	38.6800	38.6800	38.6800	38.6800	-3.324%	2	6,861	-89.917%
2025-05-16	40.0100	40.0100	40.0100	40.0100	-0.596%	2	6,863	-90.252%
2025-05-12	39.9000	40.3000	39.6000	40.2500	+17.690%	2,464	6,864	-90.311%
2025-05-09	33.8000	34.8700	33.7900	34.2000	-2.703%	16	8,338	-88.596%
2025-05-08	35.0000	35.1500	35.0000	35.1500	+5.810%	3	8,342	-88.905%
2025-05-07	34.4000	34.4000	33.2200	33.2200	-6.185%	5	8,341	-88.260%
2025-05-06	36.0000	36.0000	35.4100	35.4100	+5.955%	5	8,344	-88.986%
2025-05-05	33.7400	33.7400	33.4200	33.4200	-4.514%	2	8,349	-88.330%
2025-05-02	34.3000	35.2000	33.9500	35.0000	+9.890%	414	8,349	-88.857%
2025-05-01	31.8000	31.9500	31.4000	31.8500	+3.510%	1,608	8,244	-87.755%
2025-04-30	29.9000	31.0000	29.6800	30.7700	+2.567%	3,378	6,657	-87.325%
2025-04-29	30.6000	30.6000	30.0000	30.0000	0.000%	3,283	3,283	-87.000%

.dark-mode .FxHPGB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FxHPGB{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20270617C105PDD Jun 17 2027 105.00 Call (PDD270617C00105000)option OPRA

PDD20270617C105
PDD Jun 17 2027 105.00 Call (PDD270617C00105000)
option OPRA