Dark

PDD20270617P80
PDD Jun 17 2027 80.00 Put (PDD270617P00080000)
option OPRA

EOD

Sep 10, 2026

10.25+4.592%(+0.45)213

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	10.0000	10.2500	10.0000	10.2500	+4.592%	213	3,560	0.000%
2026-09-09	9.2800	9.8000	9.2800	9.8000	+3.924%	61	3,394	+4.592%
2026-09-08	8.4000	9.4500	8.4000	9.4300	+12.262%	120	3,367	+8.696%
2026-09-04	8.5000	8.5000	8.4000	8.4000	+0.599%	3	3,282	+22.024%
2026-09-03	8.5000	8.7500	8.3500	8.3500	+2.580%	46	3,282	+22.754%
2026-09-02	8.1500	8.2500	7.9500	8.1400	+1.118%	370	3,218	+25.921%
2026-09-01	8.0500	8.2500	8.0500	8.0500	+1.385%	506	3,008	+27.329%
2026-08-31	8.0700	8.0700	7.9400	7.9400	+5.867%	20	2,733	+29.093%
2026-08-28	7.5000	7.5000	7.5000	7.5000	-6.832%	10	2,733	+36.667%
2026-08-27	7.7500	8.1500	7.7500	8.0500	+10.274%	41	2,733	+27.329%
2026-08-26	7.3000	7.3000	7.3000	7.3000	0.000%	1	2,710	+40.411%
2026-08-25	7.2500	7.3000	7.0500	7.3000	+0.690%	509	2,711	+40.411%
2026-08-24	7.5000	7.5000	7.2500	7.2500	0.000%	30	2,243	+41.379%
2026-08-21	7.2500	7.2500	7.2500	7.2500	-1.361%	3	2,223	+41.379%
2026-08-20	7.3000	7.3500	7.3000	7.3500	-6.962%	362	2,220	+39.456%
2026-08-18	7.9000	7.9000	7.9000	7.9000	-0.629%	1	2,078	+29.747%
2026-08-17	8.0500	8.0500	7.9200	7.9500	-9.556%	62	2,078	+28.931%
2026-08-14	8.7000	8.7900	8.7000	8.7900	+3.412%	5	2,095	+16.610%
2026-08-13	7.7100	8.5000	7.7100	8.5000	+18.881%	93	2,091	+20.588%
2026-08-12	7.0000	7.2000	6.9900	7.1500	+8.333%	103	2,032	+43.357%
2026-08-11	6.6000	6.6000	6.6000	6.6000	+6.452%	4	1,931	+55.303%
2026-08-10	6.2000	6.2000	6.2000	6.2000	-4.615%	196	1,933	+65.323%
2026-08-07	7.0000	7.0000	6.5000	6.5000	-7.143%	9	1,737	+57.692%
2026-08-05	6.8000	7.0000	6.7500	7.0000	-2.778%	12	1,738	+46.429%
2026-08-04	7.4600	7.4600	7.2000	7.2000	-4.000%	4	1,731	+42.361%
2026-08-03	7.8000	7.8000	7.5000	7.5000	-7.975%	95	1,774	+36.667%
2026-07-31	8.4000	8.4000	8.1000	8.1500	-7.386%	65	1,714	+25.767%
2026-07-30	8.8000	8.8000	8.8000	8.8000	+8.642%	2	1,722	+16.477%
2026-07-29	8.4000	8.4000	8.1000	8.1000	-10.000%	3	1,724	+26.543%
2026-07-28	9.1500	9.2500	9.0000	9.0000	-4.255%	89	1,725	+13.889%
2026-07-27	9.4000	9.5000	9.4000	9.4000	-10.476%	52	1,688	+9.043%
2026-07-23	10.0500	10.5000	10.0500	10.5000	+2.439%	51	1,705	-2.381%
2026-07-22	10.2000	10.2500	10.2000	10.2500	+8.466%	3	1,686	0.000%
2026-07-21	9.4500	9.4500	9.4500	9.4500	-2.174%	1	1,686	+8.466%
2026-07-20	9.6600	9.6600	9.6600	9.6600	-1.929%	2	1,687	+6.108%
2026-07-17	10.0000	10.2000	9.8500	9.8500	+8.840%	3	1,687	+4.061%
2026-07-16	9.0000	9.0500	9.0000	9.0500	-1.630%	14	1,688	+13.260%
2026-07-15	9.2000	9.2000	9.2000	9.2000	-6.599%	4	1,677	+11.413%
2026-07-14	9.6000	9.8500	9.6000	9.8500	-6.190%	2	1,677	+4.061%
2026-07-07	10.5000	10.5000	10.5000	10.5000	0.000%	10	1,676	-2.381%
2026-07-06	9.8700	10.5000	9.8700	10.5000	-3.226%	14	1,666	-2.381%
2026-07-02	11.0000	11.0000	10.8500	10.8500	-1.364%	123	1,601	-5.530%
2026-07-01	12.8700	12.8700	11.0000	11.0000	-14.397%	38	1,601	-6.818%
2026-06-30	12.8500	12.8500	12.8500	12.8500	-9.507%	1	1,598	-20.233%
2026-06-26	14.8700	14.8700	13.9500	14.2000	-1.045%	87	1,597	-27.817%
2026-06-25	14.5500	14.5500	14.3500	14.3500	+10.385%	6	1,538	-28.571%
2026-06-24	13.0000	13.0000	13.0000	13.0000	+1.167%	1	1,536	-21.154%
2026-06-23	12.5500	12.9500	12.5500	12.8500	+6.816%	122	1,536	-20.233%
2026-06-22	12.1800	12.1800	11.8800	12.0300	+0.417%	12	1,533	-14.796%
2026-06-18	11.6500	12.0000	11.6500	11.9800	+4.174%	10	1,471	-14.441%
2026-06-17	11.2000	11.5000	11.2000	11.5000	+1.322%	67	1,471	-10.870%
2026-06-16	11.1500	11.3500	11.1500	11.3500	+10.732%	100	1,471	-9.692%
2026-06-15	10.8000	10.8400	10.2500	10.2500	-12.543%	14	1,389	0.000%
2026-06-12	11.3500	11.7200	11.3500	11.7200	+1.034%	38	1,389	-12.543%
2026-06-11	12.0000	12.2200	11.6000	11.6000	+2.655%	241	1,389	-11.638%
2026-06-10	11.5000	11.5000	10.9800	11.3000	+1.802%	15	1,150	-9.292%
2026-06-09	10.6500	11.1000	10.6500	11.1000	+1.835%	4	1,145	-7.658%
2026-06-08	10.4000	11.0400	10.3800	10.9000	+9.000%	46	1,141	-5.963%
2026-06-05	9.8000	10.0000	9.4000	10.0000	+2.041%	23	1,108	+2.500%
2026-06-04	9.5500	9.8000	9.5500	9.8000	-3.066%	22	1,091	+4.592%
2026-06-03	9.6000	10.1100	8.1500	10.1100	+15.543%	20	1,090	+1.385%
2026-06-02	8.9600	9.1100	8.7000	8.7500	-7.700%	26	1,085	+17.143%
2026-06-01	10.1600	10.1600	8.8000	9.4800	-7.961%	19	1,107	+8.122%
2026-05-29	11.1000	11.1000	10.3000	10.3000	-9.251%	5	1,103	-0.485%
2026-05-28	10.1500	11.3500	10.1000	11.3500	+13.161%	94	1,099	-9.692%
2026-05-27	8.6500	10.2000	8.6500	10.0300	+42.270%	122	1,026	+2.193%
2026-05-26	7.2000	7.2000	7.0500	7.0500	-8.203%	15	913	+45.390%
2026-05-22	7.6800	7.6800	7.6800	7.6800	+22.880%	3	898	+33.464%
2026-05-19	6.2500	6.2500	6.2500	6.2500	-17.763%	5	895	+64.000%
2026-05-18	7.6000	7.6000	7.6000	7.6000	-5.000%	5	890	+34.868%
2026-05-15	8.0000	8.0000	7.9500	8.0000	+4.575%	12	890	+28.125%
2026-05-14	7.7000	7.9000	7.6500	7.6500	+8.051%	179	875	+33.987%
2026-05-13	7.0800	7.0800	7.0800	7.0800	-5.600%	20	737	+44.774%
2026-05-12	7.5000	7.5000	7.5000	7.5000	+8.696%	2	737	+36.667%
2026-05-11	6.9000	6.9000	6.9000	6.9000	+6.977%	2	737	+48.551%
2026-05-08	6.4500	6.4500	6.4500	6.4500	-15.132%	5	733	+58.915%
2026-04-28	7.4700	7.6000	7.4700	7.6000	+1.333%	300	728	+34.868%
2026-04-23	7.4500	7.5000	7.3700	7.5000	+7.914%	14	510	+36.667%
2026-04-22	7.0000	7.0000	6.9500	6.9500	+3.577%	4	505	+47.482%
2026-04-14	6.7000	6.7100	6.7000	6.7100	-7.448%	6	507	+52.757%
2026-04-13	7.2500	7.2500	7.2500	7.2500	+8.209%	5	510	+41.379%
2026-04-09	6.7000	6.7000	6.7000	6.7000	-10.667%	1	505	+52.985%
2026-03-27	7.5000	7.5000	7.5000	7.5000	+4.167%	25	506	+36.667%
2026-03-25	7.5000	7.5000	7.1500	7.2000	-14.286%	188	487	+42.361%
2026-03-24	8.4000	8.4000	8.4000	8.4000	-2.326%	300	459	+22.024%
2026-03-23	8.6000	8.6000	8.6000	8.6000	-2.384%	3	231	+19.186%
2026-03-19	8.5000	8.8100	8.5000	8.8100	+28.613%	6	229	+16.345%
2026-03-17	6.8500	6.8500	6.8500	6.8500	-2.837%	1	228	+49.635%
2026-03-16	7.0500	7.0500	7.0500	7.0500	-7.237%	1	228	+45.390%
2026-03-06	7.6000	7.6000	7.6000	7.6000	-3.797%	7	229	+34.868%
2026-03-05	7.9000	7.9000	7.9000	7.9000	+8.966%	3	234	+29.747%
2026-03-03	7.2500	7.2500	7.2500	7.2500	-3.333%	2	231	+41.379%
2026-03-02	7.5000	7.5000	7.5000	7.5000	+20.000%	1	230	+36.667%
2026-02-25	6.2500	6.2500	6.2500	6.2500	-11.972%	1	230	+64.000%
2026-02-06	7.1000	7.1000	7.1000	7.1000	-3.533%	1	230	+44.366%
2026-01-30	7.3700	7.3700	7.3600	7.3600	+2.222%	50	230	+39.266%
2026-01-28	6.3500	7.2000	6.3500	7.2000	+15.200%	2	180	+42.361%
2026-01-13	6.2500	6.2500	6.2500	6.2500	+25.000%	1	179	+64.000%
2026-01-05	5.0000	5.0000	5.0000	5.0000	-3.846%	1	180	+105.000%
2026-01-02	5.2000	5.2000	5.2000	5.2000	-22.963%	1	180	+97.115%
2025-12-17	6.7500	6.7500	6.7500	6.7500	+10.475%	1	181	+51.852%
2025-12-16	6.1100	6.1100	6.1100	6.1100	+67.397%	1	180	+67.758%
2025-11-06	3.6500	3.6500	3.6500	3.6500	-5.195%	2	180	+180.822%
2025-11-04	3.8500	3.8500	3.8500	3.8500	-1.282%	1	181	+166.234%
2025-10-29	3.9000	3.9000	3.9000	3.9000	-8.019%	5	181	+162.821%
2025-10-24	4.1500	4.2400	4.1500	4.2400	-0.935%	2	186	+141.745%
2025-10-21	4.2800	4.2800	4.2800	4.2800	-22.182%	10	186	+139.486%
2025-10-10	5.5000	5.5000	5.5000	5.5000	+29.412%	6	196	+86.364%
2025-10-08	4.2500	4.2500	4.2500	4.2500	+4.938%	2	202	+141.176%
2025-10-02	4.0500	4.0500	4.0500	4.0500	-3.571%	5	204	+153.086%
2025-10-01	4.5000	4.5000	4.2000	4.2000	-4.545%	22	204	+144.048%
2025-09-30	4.2500	4.4000	4.2500	4.4000	-2.222%	10	193	+132.955%
2025-09-29	4.5000	4.5000	4.5000	4.5000	-10.537%	5	202	+127.778%
2025-09-12	5.0300	5.0300	5.0300	5.0300	-11.909%	1	207	+103.777%
2025-08-27	5.7100	5.7100	5.7100	5.7100	+14.200%	1	207	+79.510%
2025-08-25	4.9500	5.0000	4.9500	5.0000	-22.720%	60	207	+105.000%
2025-08-20	6.5000	6.5000	6.4700	6.4700	-0.462%	2	211	+58.423%
2025-08-15	6.5000	6.5000	6.5000	6.5000	-13.333%	34	213	+57.692%
2025-08-11	7.5000	7.5000	7.5000	7.5000	-2.597%	4	217	+36.667%
2025-08-04	7.7000	7.7000	7.7000	7.7000	-6.098%	6	217	+33.117%
2025-08-01	8.0000	8.2000	8.0000	8.2000	+10.811%	17	218	+25.000%
2025-07-31	7.5000	7.5000	7.4000	7.4000	+5.714%	12	208	+38.514%
2025-07-29	7.0000	7.0000	7.0000	7.0000	-1.961%	2	196	+46.429%
2025-07-28	7.0000	7.1400	7.0000	7.1400	-0.833%	60	198	+43.557%
2025-07-23	7.3500	7.3500	7.2000	7.2000	-8.976%	2	159	+42.361%
2025-07-22	8.0000	8.0000	7.9100	7.9100	-2.706%	5	160	+29.583%
2025-07-21	8.1300	8.1300	8.1300	8.1300	-9.162%	3	165	+26.076%
2025-07-11	8.9500	8.9500	8.9500	8.9500	-1.105%	1	162	+14.525%
2025-07-10	9.0500	9.0500	9.0500	9.0500	0.000%	2	161	+13.260%
2025-07-09	9.0500	9.0500	9.0500	9.0500	-12.136%	6	160	+13.260%
2025-06-27	10.2000	10.3000	10.2000	10.3000	+4.569%	6	154	-0.485%
2025-06-25	9.8500	9.8500	9.8500	9.8500	-6.635%	1	148	+4.061%
2025-06-24	10.5500	10.5500	10.5500	10.5500	-4.955%	2	147	-2.844%
2025-06-23	11.1000	11.1500	11.1000	11.1000	-1.770%	37	148	-7.658%
2025-06-20	11.3000	11.3000	11.3000	11.3000	+5.116%	4	111	-9.292%
2025-06-17	10.8500	10.8500	10.7500	10.7500	-4.867%	10	109	-4.651%
2025-06-13	11.0500	11.3000	11.0500	11.3000	+6.103%	26	99	-9.292%
2025-06-09	10.6500	10.6500	10.6500	10.6500	-9.746%	1	86	-3.756%
2025-06-05	11.8000	11.8000	11.8000	11.8000	-2.479%	1	85	-13.136%
2025-06-04	12.1000	12.1000	12.1000	12.1000	-2.419%	30	85	-15.289%
2025-06-03	12.3500	12.4000	12.3500	12.4000	-1.587%	15	85	-17.339%
2025-06-02	12.8000	12.8000	12.6000	12.6000	0.000%	33	70	-18.651%
2025-05-30	12.6200	12.6200	12.6000	12.6000	+4.825%	12	38	-18.651%
2025-05-29	12.0000	12.0200	12.0000	12.0200	+0.167%	3	32	-14.725%
2025-05-28	12.0000	12.0000	12.0000	12.0000	+1.695%	1	33	-14.583%
2025-05-27	12.7300	12.7300	11.7000	11.8000	+34.091%	72	32	-13.136%
2025-05-20	8.8000	8.8000	8.8000	8.8000	0.000%	2	4	+16.477%
2025-05-15	8.8000	8.8000	8.8000	8.8000	-2.004%	1	2	+16.477%
2025-05-12	8.9800	8.9800	8.9800	8.9800	0.000%	1	1	+14.143%

.dark-mode .CKzGHp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CKzGHp{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20270617P80PDD Jun 17 2027 80.00 Put (PDD270617P00080000)option OPRA

PDD20270617P80
PDD Jun 17 2027 80.00 Put (PDD270617P00080000)
option OPRA