Dark

PDD20270617C120
PDD Jun 17 2027 120.00 Call (PDD270617C00120000)
option OPRA

EOD

Sep 10, 2026

1.92-5.882%(-0.12)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.8900	1.9200	1.8900	1.9200	-5.882%	13	19,445	0.000%
2026-09-09	2.0000	2.1000	2.0000	2.0400	-7.273%	22	19,446	-5.882%
2026-09-08	2.1500	2.2000	2.0300	2.2000	-13.725%	24	19,444	-12.727%
2026-09-04	2.4300	2.5500	2.4300	2.5500	0.000%	7	19,438	-24.706%
2026-09-03	2.2700	2.5500	2.2700	2.5500	-5.556%	5	19,438	-24.706%
2026-09-01	2.7000	2.7000	2.7000	2.7000	-11.184%	6	19,439	-28.889%
2026-08-31	2.8900	3.0700	2.8900	3.0400	-16.712%	10	19,433	-36.842%
2026-08-28	3.4800	3.6500	3.4800	3.6500	+14.063%	6	19,430	-47.397%
2026-08-27	3.5000	3.5000	3.2000	3.2000	-17.949%	38	19,436	-40.000%
2026-08-26	3.9500	3.9600	3.8400	3.9000	-8.235%	15	19,408	-50.769%
2026-08-25	4.2000	4.2500	4.2000	4.2500	+4.938%	2	19,409	-54.824%
2026-08-24	4.2500	4.5200	3.8500	4.0500	-10.989%	26	19,409	-52.593%
2026-08-21	4.6400	4.7000	4.5500	4.5500	-5.208%	14	19,407	-57.802%
2026-08-19	4.8000	4.8000	4.8000	4.8000	+9.091%	20	19,407	-60.000%
2026-08-17	4.0500	4.4000	4.0500	4.4000	+20.548%	19	19,427	-56.364%
2026-08-14	3.6100	3.6500	3.6100	3.6500	-3.439%	16	19,427	-47.397%
2026-08-13	4.0000	4.0000	3.7800	3.7800	-29.346%	43	19,437	-49.206%
2026-08-11	5.5000	5.5000	5.3500	5.3500	-10.833%	29	19,437	-64.112%
2026-08-10	5.5500	6.2200	5.5500	6.0000	0.000%	36	19,465	-68.000%
2026-08-07	6.1500	6.1500	6.0000	6.0000	-6.103%	6	19,477	-68.000%
2026-08-05	6.3900	6.3900	6.3900	6.3900	+1.429%	2	19,479	-69.953%
2026-08-04	5.8500	6.3000	5.8500	6.3000	+2.439%	15	19,479	-69.524%
2026-08-03	6.0000	6.2000	5.9600	6.1500	+11.818%	24	19,481	-68.780%
2026-07-31	5.4500	5.5800	5.4300	5.5000	-5.983%	27	19,482	-65.091%
2026-07-29	5.7700	5.8500	5.7700	5.8500	+17.000%	34	19,474	-67.179%
2026-07-28	4.9900	5.3000	4.9900	5.0000	+13.636%	14	19,508	-61.600%
2026-07-23	4.4000	4.4000	4.4000	4.4000	-4.348%	2	19,507	-56.364%
2026-07-22	4.6000	4.6000	4.6000	4.6000	-12.381%	2	19,507	-58.261%
2026-07-20	5.2500	5.2500	5.2500	5.2500	+8.247%	10	19,507	-63.429%
2026-07-17	4.8500	4.8500	4.8500	4.8500	-12.138%	2	19,507	-60.412%
2026-07-15	5.4700	5.5200	5.4700	5.5200	+6.977%	2	19,507	-65.217%
2026-07-13	5.1600	5.1600	5.1600	5.1600	-14.000%	5	19,509	-62.791%
2026-07-10	6.0000	6.0000	6.0000	6.0000	+9.091%	2	19,509	-68.000%
2026-07-09	5.5000	5.5000	5.5000	5.5000	+0.917%	3	19,509	-65.091%
2026-07-08	5.4300	5.6000	5.3000	5.4500	+11.224%	14,057	19,521	-64.771%
2026-07-07	5.2000	5.2000	4.8500	4.9000	-10.092%	96	5,838	-60.816%
2026-07-06	5.4500	5.4500	5.4500	5.4500	+23.864%	56	5,781	-64.771%
2026-07-01	4.3500	4.4000	4.3500	4.4000	+21.884%	44	5,837	-56.364%
2026-06-29	3.6100	3.6100	3.6100	3.6100	+20.333%	5	5,872	-46.814%
2026-06-26	3.0000	3.0000	3.0000	3.0000	-15.493%	5	5,874	-36.000%
2026-06-24	3.4500	3.5500	3.4500	3.5500	-2.740%	25	5,874	-45.915%
2026-06-23	3.4000	3.6500	3.4000	3.6500	-12.470%	109	5,874	-47.397%
2026-06-22	4.0000	4.1700	4.0000	4.1700	-1.882%	18	5,826	-53.957%
2026-06-18	4.3500	4.3500	4.1500	4.2500	-2.523%	13	5,490	-54.824%
2026-06-17	4.7000	4.7000	4.3600	4.3600	-18.657%	521	5,490	-55.963%
2026-06-16	5.0000	5.3600	4.8000	5.3600	+5.098%	16	5,490	-64.179%
2026-06-12	5.0700	5.1000	5.0700	5.1000	+3.030%	12	5,484	-62.353%
2026-06-11	4.8000	4.9600	4.7000	4.9500	-9.174%	29	5,484	-61.212%
2026-06-10	5.4500	5.4500	5.4500	5.4500	+0.926%	4	5,486	-64.771%
2026-06-09	5.7000	5.7000	5.4000	5.4000	-6.087%	55	5,486	-64.444%
2026-06-08	5.5500	5.7500	5.4000	5.7500	-12.214%	32	5,486	-66.609%
2026-06-04	6.5500	6.5500	6.5500	6.5500	+2.344%	8	5,484	-70.687%
2026-06-03	6.8400	6.8400	6.4000	6.4000	-13.863%	10	5,476	-70.000%
2026-06-02	8.0000	8.0000	7.4300	7.4300	+2.766%	6	5,477	-74.159%
2026-06-01	7.2000	7.5000	7.0000	7.2300	+15.680%	13	5,472	-73.444%
2026-05-29	6.1000	6.6000	6.0200	6.2500	+2.459%	72	5,465	-69.280%
2026-05-28	5.6000	6.1000	5.6000	6.1000	-5.426%	24	5,471	-68.525%
2026-05-27	6.9000	6.9000	5.5500	6.4500	-37.681%	152	5,453	-70.233%
2026-05-26	10.3500	10.3500	10.3500	10.3500	+11.290%	11	5,468	-81.449%
2026-05-22	9.2800	9.3000	9.2800	9.3000	-9.357%	8	5,478	-79.355%
2026-05-21	10.2000	10.2600	10.2000	10.2600	-5.000%	3	5,477	-81.287%
2026-05-20	10.4000	10.8500	9.6500	10.8000	+4.348%	504	5,477	-82.222%
2026-05-19	10.0000	10.3500	10.0000	10.3500	+5.612%	6	5,350	-81.449%
2026-05-18	9.8000	9.8000	9.8000	9.8000	-4.297%	40	5,350	-80.408%
2026-05-15	10.2400	10.2400	10.2400	10.2400	-2.938%	1	5,350	-81.250%
2026-05-14	10.8000	10.8000	10.5500	10.5500	-13.311%	11	5,350	-81.801%
2026-05-13	12.1700	12.1700	12.1700	12.1700	+17.245%	2	5,351	-84.224%
2026-05-12	10.2200	10.3900	10.2200	10.3800	-10.130%	19	5,351	-81.503%
2026-05-11	11.6000	11.6000	11.5500	11.5500	-0.431%	27	5,351	-83.377%
2026-05-08	11.6000	11.6000	11.6000	11.6000	+9.434%	1	5,357	-83.448%
2026-05-05	10.8800	10.8800	10.6000	10.6000	-5.357%	3	5,356	-81.887%
2026-05-04	10.9000	11.2000	10.9000	11.2000	+0.539%	6	5,355	-82.857%
2026-04-29	11.1400	11.1400	11.1400	11.1400	+0.090%	5	5,354	-82.765%
2026-04-28	11.1300	11.1300	11.1300	11.1300	+0.907%	2	5,354	-82.749%
2026-04-24	11.0300	11.0300	11.0300	11.0300	-1.956%	10	5,352	-82.593%
2026-04-23	11.3700	11.3900	11.2300	11.2500	-6.250%	108	5,347	-82.933%
2026-04-22	12.0000	12.0000	12.0000	12.0000	-9.774%	2	5,450	-84.000%
2026-04-21	13.3000	13.3000	13.3000	13.3000	-5.338%	2	5,452	-85.564%
2026-04-20	14.0900	14.0900	14.0500	14.0500	-6.208%	6	5,452	-86.335%
2026-04-16	14.2000	14.9800	14.0000	14.9800	+16.124%	47	5,450	-87.183%
2026-04-14	12.9000	12.9000	12.9000	12.9000	+5.738%	6	5,430	-85.116%
2026-04-13	12.2000	12.2000	12.2000	12.2000	-3.861%	2	5,435	-84.262%
2026-04-09	12.7800	12.7800	12.6900	12.6900	+1.928%	108	5,435	-84.870%
2026-04-07	13.0000	13.0000	12.4500	12.4500	-5.251%	4	5,327	-84.578%
2026-04-06	13.8100	14.1100	13.1400	13.1400	+1.077%	2,508	5,330	-85.388%
2026-04-02	13.1500	13.1500	12.9500	13.0000	-6.137%	42	5,320	-85.231%
2026-04-01	13.7000	13.8500	13.7000	13.8500	-1.353%	2	5,320	-86.137%
2026-03-31	14.0400	14.0400	14.0400	14.0400	-11.531%	3	5,320	-86.325%
2026-03-25	15.8700	15.8700	15.8700	15.8700	+24.961%	1	5,317	-87.902%
2026-03-24	12.3500	12.7000	12.3500	12.7000	-5.436%	20	5,317	-84.882%
2026-03-20	13.4300	13.4300	13.4300	13.4300	-5.754%	1	5,317	-85.704%
2026-03-18	14.3500	14.3500	14.2500	14.2500	-12.844%	2	5,317	-86.526%
2026-03-11	16.3500	16.3500	16.3500	16.3500	+16.786%	20	5,316	-88.257%
2026-03-09	14.0000	14.0000	14.0000	14.0000	-4.827%	3	5,311	-86.286%
2026-03-06	14.7100	14.7100	14.7100	14.7100	+4.772%	1	5,309	-86.948%
2026-03-03	13.5000	14.0400	13.5000	14.0400	-19.403%	3	5,309	-86.325%
2026-02-20	16.5000	17.4200	16.5000	17.4200	+18.908%	2	5,308	-88.978%
2026-02-19	14.8000	14.8000	14.6500	14.6500	+0.342%	3	5,307	-86.894%
2026-02-17	14.3700	15.0000	14.3500	14.6000	+4.286%	55	5,309	-86.849%
2026-02-12	14.0000	14.0000	14.0000	14.0000	-14.373%	1	5,300	-86.286%
2026-02-06	14.8500	16.3500	14.8500	16.3500	+10.101%	4	5,299	-88.257%
2026-02-04	14.8500	14.8500	14.8500	14.8500	-5.714%	5	5,295	-87.071%
2026-02-03	16.2000	16.2000	15.4600	15.7500	-4.545%	24	5,295	-87.810%
2026-01-28	16.5000	16.5000	16.5000	16.5000	-7.563%	1	5,296	-88.364%
2026-01-15	17.7500	17.8500	17.7500	17.8500	+2.292%	20	5,296	-89.244%
2026-01-14	17.9000	17.9000	17.4500	17.4500	-14.878%	3	5,296	-88.997%
2026-01-13	21.0500	21.5700	19.5000	20.5000	-18.327%	18	5,293	-90.634%
2026-01-09	26.0000	26.0000	25.0000	25.1000	-5.283%	6	5,283	-92.351%
2026-01-08	26.5000	26.5000	26.5000	26.5000	-5.357%	1	5,278	-92.755%
2026-01-06	27.2800	28.8700	27.2800	28.0000	+34.940%	107	5,277	-93.143%
2025-12-31	21.3500	21.4000	20.7500	20.7500	-1.845%	54	5,396	-90.747%
2025-12-29	21.2300	21.2300	21.1400	21.1400	-3.953%	36	5,396	-90.918%
2025-12-26	22.5000	22.5000	22.0100	22.0100	+3.528%	10	5,396	-91.277%
2025-12-24	21.3300	21.3300	21.2600	21.2600	+4.988%	6	5,378	-90.969%
2025-12-23	20.2000	20.2800	20.0000	20.2500	+0.998%	2,025	5,378	-90.519%
2025-12-22	20.0500	20.0500	20.0500	20.0500	+16.570%	3	6,310	-90.424%
2025-12-18	17.2000	17.2000	17.2000	17.2000	+1.775%	1	6,310	-88.837%
2025-12-17	16.9000	16.9000	16.9000	16.9000	-13.555%	5	6,310	-88.639%
2025-12-15	19.5500	19.5500	19.5500	19.5500	-4.634%	2	6,307	-90.179%
2025-12-12	21.0000	21.0000	20.5000	20.5000	-0.243%	4	6,308	-90.634%
2025-12-11	20.5500	20.5500	20.5500	20.5500	-16.327%	20	6,308	-90.657%
2025-11-26	24.8600	24.8900	24.4100	24.5600	+8.051%	27	6,298	-92.182%
2025-11-21	21.5800	22.7500	21.5800	22.7300	-5.094%	5	6,298	-91.553%
2025-11-20	23.9500	23.9500	23.9500	23.9500	-4.200%	1	6,299	-91.983%
2025-11-19	25.2500	25.2500	24.4500	25.0000	-4.580%	33	6,298	-92.320%
2025-11-18	26.2000	26.2000	26.2000	26.2000	-32.124%	15	6,298	-92.672%
2025-11-12	38.9500	38.9500	38.6000	38.6000	+2.933%	14	6,283	-95.026%
2025-11-05	37.5000	37.8600	37.5000	37.5000	-2.471%	45	6,286	-94.880%
2025-10-30	38.4500	38.4500	38.4500	38.4500	+9.857%	1	6,330	-95.007%
2025-10-17	35.0000	35.0000	35.0000	35.0000	+10.935%	1	6,331	-94.514%
2025-10-16	31.5500	31.5500	31.5500	31.5500	+3.138%	1	6,332	-93.914%
2025-10-10	34.2300	34.2300	30.5900	30.5900	-19.606%	52	6,333	-93.723%
2025-10-01	37.6000	38.0500	37.6000	38.0500	+7.943%	2	6,289	-94.954%
2025-09-26	35.2500	35.2500	35.2500	35.2500	-0.900%	1	6,287	-94.553%
2025-09-25	35.5700	35.5700	35.5700	35.5700	-2.681%	1	6,287	-94.602%
2025-09-24	36.5500	36.5500	36.5500	36.5500	-3.050%	6	6,288	-94.747%
2025-09-18	38.1500	38.1500	37.7000	37.7000	-0.080%	3	6,288	-94.907%
2025-09-17	37.0000	37.7300	36.5000	37.7300	+12.627%	4	6,287	-94.911%
2025-09-15	33.5000	33.5000	33.5000	33.5000	+0.782%	1	6,288	-94.269%
2025-09-09	33.2400	33.2400	33.2400	33.2400	+7.226%	10	6,289	-94.224%
2025-09-05	31.8000	32.0000	31.0000	31.0000	-2.424%	12	6,279	-93.806%
2025-09-04	31.7800	31.7800	31.7700	31.7700	+1.340%	3	6,269	-93.957%
2025-09-03	31.4000	31.4000	31.3500	31.3500	+7.547%	6	6,272	-93.876%
2025-09-02	28.9200	29.1500	28.9200	29.1500	+1.462%	2	6,267	-93.413%
2025-08-29	28.7300	28.7300	28.7300	28.7300	-3.331%	1	6,266	-93.317%
2025-08-28	29.8500	29.8500	29.7200	29.7200	+3.016%	3	6,266	-93.540%
2025-08-27	28.8000	28.8500	28.8000	28.8500	-6.935%	2	6,264	-93.345%
2025-08-26	34.2000	34.2000	31.0000	31.0000	-19.481%	15	6,263	-93.806%
2025-08-25	34.5200	38.5000	34.5200	38.5000	+11.594%	2	6,264	-95.013%
2025-08-22	35.5000	35.5000	34.1500	34.5000	+7.644%	43	6,266	-94.435%
2025-08-21	30.1100	33.7500	30.1100	32.0500	+11.092%	41	6,296	-94.009%
2025-08-20	30.3000	30.3000	28.8500	28.8500	-0.035%	5	6,284	-93.345%
2025-08-19	29.6500	29.6500	28.4000	28.8600	-2.664%	9	6,286	-93.347%
2025-08-18	30.2500	30.2500	29.6500	29.6500	+2.595%	2	6,284	-93.524%
2025-08-15	28.3300	28.9000	28.3300	28.9000	+10.305%	3	6,285	-93.356%
2025-08-14	27.4000	27.4000	26.2000	26.2000	-5.925%	79	6,284	-92.672%
2025-08-13	27.8000	27.9600	27.8000	27.8500	-2.962%	76	6,284	-93.106%
2025-08-12	28.7000	28.7000	28.7000	28.7000	+12.770%	1	6,231	-93.310%
2025-08-11	25.4500	25.4500	25.4500	25.4500	-3.048%	20	6,230	-92.456%
2025-08-08	26.2500	26.2500	26.2500	26.2500	-2.307%	1	6,210	-92.686%
2025-08-07	26.8700	26.8700	26.8700	26.8700	+2.362%	1	6,209	-92.854%
2025-08-06	26.2500	26.2500	26.2500	26.2500	-0.114%	10	6,209	-92.686%
2025-07-31	26.2800	26.2800	26.2800	26.2800	-2.631%	4	6,209	-92.694%
2025-07-30	26.9900	26.9900	26.9900	26.9900	-5.298%	1	6,211	-92.886%
2025-07-29	28.5000	28.5000	28.5000	28.5000	-5.504%	1	6,210	-93.263%
2025-07-25	30.2500	30.7000	30.1600	30.1600	-4.497%	7	6,211	-93.634%
2025-07-23	31.5000	32.5000	31.5000	31.5800	+20.076%	25	6,204	-93.920%
2025-07-21	25.7400	26.3000	25.7400	26.3000	+3.748%	2	6,229	-92.700%
2025-07-18	25.2600	25.3500	25.2600	25.3500	+5.187%	16	6,231	-92.426%
2025-07-17	23.1000	24.1000	23.1000	24.1000	+14.762%	5	6,247	-92.033%
2025-07-16	21.0000	21.0000	21.0000	21.0000	-4.762%	3	6,252	-90.857%
2025-07-15	21.8600	22.6500	21.8600	22.0500	+10.250%	13	6,249	-91.293%
2025-07-14	20.0000	20.0000	20.0000	20.0000	-11.700%	5	6,247	-90.400%
2025-07-11	22.6500	22.6500	22.6500	22.6500	+2.955%	6	6,247	-91.523%
2025-07-10	21.6500	22.0000	21.5000	22.0000	+1.852%	65	6,241	-91.273%
2025-07-09	21.3000	21.6300	21.3000	21.6000	0.000%	72	6,298	-91.111%
2025-07-07	20.6000	21.6000	20.4900	21.6000	+4.854%	12	6,281	-91.111%
2025-07-03	20.6000	20.6000	20.6000	20.6000	-1.671%	1	6,281	-90.680%
2025-07-02	21.0000	21.3000	20.5000	20.9500	-7.301%	7,767	6,281	-90.835%
2025-07-01	22.5000	22.6000	22.5000	22.6000	-6.804%	490	7,936	-91.504%
2025-06-25	25.2000	25.2000	23.2500	24.2500	+6.360%	13	7,816	-92.082%
2025-06-16	22.7000	22.8000	22.7000	22.8000	-2.772%	25	7,822	-91.579%
2025-06-11	23.0000	23.4500	23.0000	23.4500	+2.536%	2	7,807	-91.812%
2025-06-09	22.8700	22.8700	22.8700	22.8700	+5.149%	1	7,807	-91.605%
2025-06-06	21.7500	21.7500	21.7500	21.7500	+1.636%	4	7,806	-91.172%
2025-06-05	22.0000	22.0000	21.2500	21.4000	-1.109%	4	7,808	-91.028%
2025-06-04	21.2500	22.2500	21.2500	21.6400	+4.038%	14	7,806	-91.128%
2025-06-03	20.0000	21.0000	20.0000	20.8000	+4.523%	12	7,816	-90.769%
2025-05-30	20.0000	20.5200	19.0500	19.9000	-4.281%	14	7,808	-90.352%
2025-05-29	21.7500	21.7500	20.7900	20.7900	+1.663%	11	7,809	-90.765%
2025-05-28	21.2000	21.8000	20.4500	20.4500	-10.307%	4,700	7,800	-90.611%
2025-05-27	20.9500	23.2500	20.5000	22.8000	-31.014%	53	3,126	-91.579%
2025-05-23	33.0500	33.0500	33.0500	33.0500	+1.225%	2	3,112	-94.191%
2025-05-22	32.6500	32.6500	32.6500	32.6500	-1.061%	4	3,112	-94.119%
2025-05-21	33.0000	33.0000	33.0000	33.0000	+2.262%	1	3,116	-94.182%
2025-05-20	32.2700	32.2700	32.2700	32.2700	-0.708%	5	3,117	-94.050%
2025-05-19	31.9400	32.5000	31.9400	32.5000	-1.065%	2	3,112	-94.092%
2025-05-16	33.5100	33.5100	32.8500	32.8500	+2.177%	18	3,114	-94.155%
2025-05-15	32.4000	33.9500	31.2000	32.1500	-7.853%	3,102	3,109	-94.028%
2025-05-13	34.7300	34.8900	34.7300	34.8900	+7.420%	7	9	-94.497%
2025-05-12	32.4800	32.4800	32.4800	32.4800	+18.109%	1	2	-94.089%
2025-05-07	27.5000	27.5000	27.5000	27.5000	0.000%	1	1	-93.018%

.dark-mode .FpWGrl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FpWGrl{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20270617C120PDD Jun 17 2027 120.00 Call (PDD270617C00120000)option OPRA

PDD20270617C120
PDD Jun 17 2027 120.00 Call (PDD270617C00120000)
option OPRA