Dark

PDD20280121C100
PDD Jan 21 2028 100.00 Call (PDD280121C00100000)
option OPRA

EOD

Sep 10, 2026

8.90-3.784%(-0.35)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.2500	9.2500	8.8800	8.9000	-3.784%	28	3,810	0.000%
2026-09-09	9.4100	9.4100	9.2500	9.2500	-2.116%	12	3,787	-3.784%
2026-09-08	10.0000	10.0000	9.4500	9.4500	-10.849%	57	3,777	-5.820%
2026-09-04	10.6500	10.6500	10.5800	10.6000	-1.670%	14	3,711	-16.038%
2026-09-03	10.5000	10.9000	10.4000	10.7800	-0.919%	12	3,711	-17.440%
2026-09-02	11.2800	11.2800	10.8800	10.8800	-6.769%	20	3,710	-18.199%
2026-09-01	11.6700	11.6700	11.6700	11.6700	-0.934%	1	3,705	-23.736%
2026-08-31	12.4000	12.4000	11.7800	11.7800	-8.682%	31	3,705	-24.448%
2026-08-28	12.5400	13.1000	12.4900	12.9000	+8.861%	337	3,695	-31.008%
2026-08-27	12.7000	12.7000	11.8500	11.8500	-13.187%	67	3,506	-24.895%
2026-08-26	14.1000	14.1000	13.1000	13.6500	-3.191%	7	3,444	-34.799%
2026-08-25	13.7500	14.2000	13.4800	14.1000	-0.564%	13	3,442	-36.879%
2026-08-24	16.0800	16.4200	14.0000	14.1800	-6.711%	8	3,436	-37.236%
2026-08-21	15.0000	15.2000	14.7100	15.2000	-1.935%	50	3,432	-41.447%
2026-08-20	14.8000	15.5000	14.7700	15.5000	+0.454%	50	3,473	-42.581%
2026-08-19	15.4300	15.4300	15.4300	15.4300	+12.628%	3	3,487	-42.320%
2026-08-18	14.2900	14.2900	13.7000	13.7000	-2.143%	35	3,485	-35.036%
2026-08-17	14.2000	14.2000	13.4500	14.0000	+8.108%	7	3,475	-36.429%
2026-08-14	12.9500	12.9500	12.9500	12.9500	+1.172%	2	3,475	-31.274%
2026-08-13	14.2000	14.2000	12.8000	12.8000	-14.950%	171	3,475	-30.469%
2026-08-12	15.3000	15.4000	15.0500	15.0500	-8.511%	16	3,317	-40.864%
2026-08-11	16.1000	16.4500	16.1000	16.4500	-7.584%	11	3,317	-45.897%
2026-08-10	17.5000	17.8000	17.5000	17.8000	+2.299%	30	3,327	-50.000%
2026-08-07	17.4000	17.4000	17.4000	17.4000	+6.098%	1	3,356	-48.851%
2026-08-06	16.4000	16.4000	16.4000	16.4000	-4.651%	2	3,356	-45.732%
2026-08-05	17.2000	17.2000	17.2000	17.2000	0.000%	2	3,357	-48.256%
2026-08-04	17.0000	17.2000	17.0000	17.2000	+11.327%	2	3,357	-48.256%
2026-07-31	15.4000	15.4500	15.4000	15.4500	-6.079%	3	3,358	-42.395%
2026-07-29	16.3000	16.4500	16.2100	16.4500	+10.403%	5	3,359	-45.897%
2026-07-28	14.6500	14.9000	14.6500	14.9000	+4.635%	18	3,364	-40.268%
2026-07-27	14.0000	14.6000	13.8000	14.2400	+5.560%	14	3,356	-37.500%
2026-07-24	13.4900	13.4900	13.4900	13.4900	-0.074%	1	3,353	-34.025%
2026-07-23	14.0700	14.0700	13.5000	13.5000	-3.503%	2	3,354	-34.074%
2026-07-22	14.1300	14.1300	13.9900	13.9900	-2.168%	3	3,353	-36.383%
2026-07-17	14.3000	14.3000	14.3000	14.3000	-9.206%	1	3,351	-37.762%
2026-07-16	15.7500	15.7500	15.7500	15.7500	+2.472%	4	3,351	-43.492%
2026-07-15	15.4000	15.4000	15.3700	15.3700	+6.367%	6	3,355	-42.095%
2026-07-14	14.4500	14.4500	14.4500	14.4500	-2.034%	2	3,360	-38.408%
2026-07-13	14.7000	15.0000	14.7000	14.7500	-4.961%	34	3,360	-39.661%
2026-07-10	16.2500	16.2500	15.4800	15.5200	-0.193%	23	3,346	-42.655%
2026-07-09	15.3000	15.5500	15.3000	15.5500	+3.667%	5	3,347	-42.765%
2026-07-08	15.2000	15.2000	15.0000	15.0000	+7.527%	12	3,351	-40.667%
2026-07-07	14.3500	14.3500	13.9500	13.9500	-3.793%	16	3,342	-36.201%
2026-07-06	14.5000	14.7800	14.1000	14.5000	+5.072%	46	3,340	-38.621%
2026-07-02	14.0000	14.5000	13.7500	13.8000	-3.158%	40	3,331	-35.507%
2026-07-01	13.2200	14.2500	13.2200	14.2500	+28.959%	12	3,331	-37.544%
2026-06-30	10.8500	11.0800	10.8500	11.0500	+0.455%	20	3,338	-19.457%
2026-06-29	11.2000	11.4300	11.0000	11.0000	-1.786%	45	3,318	-19.091%
2026-06-26	11.2000	11.2000	11.2000	11.2000	+14.286%	5	3,275	-20.536%
2026-06-25	10.0000	10.3800	9.8000	9.8000	-8.411%	66	3,275	-9.184%
2026-06-24	10.7000	10.7000	10.7000	10.7000	-2.904%	1	3,316	-16.822%
2026-06-23	11.0000	11.2000	10.4000	11.0200	-8.167%	120	3,315	-19.238%
2026-06-22	11.8500	12.1300	11.6500	12.0000	0.000%	217	3,351	-25.833%
2026-06-18	12.3500	12.5000	12.0000	12.0000	-4.000%	39	3,205	-25.833%
2026-06-17	13.4400	13.6000	12.5000	12.5000	-5.660%	26	3,205	-28.800%
2026-06-16	14.0000	14.0000	13.2500	13.2500	-9.556%	44	3,205	-32.830%
2026-06-15	14.2300	14.9100	14.1000	14.6500	+6.934%	88	3,150	-39.249%
2026-06-12	13.8100	13.8100	13.3000	13.7000	+3.008%	7	3,150	-35.036%
2026-06-11	13.0000	13.3000	12.5800	13.3000	-6.338%	1,298	3,150	-33.083%
2026-06-10	14.2000	14.2000	14.2000	14.2000	+0.709%	15	2,617	-37.324%
2026-06-09	14.3000	14.3000	14.1000	14.1000	-8.442%	16	2,602	-36.879%
2026-06-08	15.4000	15.4000	15.4000	15.4000	-0.837%	1	2,606	-42.208%
2026-06-05	16.5000	16.5000	15.5300	15.5300	-3.540%	8	2,607	-42.692%
2026-06-04	16.1200	16.7500	16.0900	16.1000	-8.210%	24	2,615	-44.720%
2026-06-02	17.4700	17.9100	17.4700	17.5400	+1.977%	8	2,624	-49.259%
2026-06-01	15.8000	17.5500	15.8000	17.2000	+10.256%	84	2,628	-48.256%
2026-05-29	14.7300	16.0000	14.7300	15.6000	+5.405%	91	2,650	-42.949%
2026-05-28	15.5000	15.5000	13.8500	14.8000	-4.516%	1,367	2,620	-39.865%
2026-05-27	16.0000	16.6000	14.7000	15.5000	-32.314%	216	1,274	-42.581%
2026-05-26	20.8000	23.0700	20.8000	22.9000	+12.808%	56	1,106	-61.135%
2026-05-22	20.7000	21.1000	20.3000	20.3000	-10.965%	104	1,141	-56.158%
2026-05-21	21.8900	22.8000	21.8900	22.8000	-0.870%	34	1,053	-60.965%
2026-05-20	22.5500	23.0000	22.5000	23.0000	+5.796%	35	1,053	-61.304%
2026-05-19	21.7600	21.7700	21.7400	21.7400	+3.771%	5	1,012	-59.062%
2026-05-18	21.4000	21.4000	20.6000	20.9500	-4.773%	193	1,012	-57.518%
2026-05-15	21.8100	22.0000	21.1000	22.0000	-0.227%	29	1,012	-59.545%
2026-05-14	22.4000	23.0700	22.0000	22.0500	-11.089%	98	885	-59.637%
2026-05-13	22.0000	24.8000	21.8500	24.8000	+12.727%	30	869	-64.113%
2026-05-12	22.8000	22.8000	21.9000	22.0000	-8.333%	86	869	-59.545%
2026-05-11	23.7200	24.0000	23.7200	24.0000	-1.518%	16	869	-62.917%
2026-05-08	26.0000	26.0000	24.1000	24.3700	-7.162%	34	789	-63.480%
2026-05-07	26.3500	26.5000	26.2500	26.2500	-1.796%	7	815	-66.095%
2026-05-06	24.9500	28.3000	24.9500	26.7300	+16.268%	31	818	-66.704%
2026-05-05	22.9000	22.9900	22.8000	22.9900	-3.403%	20	825	-61.288%
2026-05-04	23.7500	23.9000	23.6000	23.8000	-8.462%	74	818	-62.605%
2026-05-01	25.1500	26.0000	24.2500	26.0000	+1.961%	43	749	-65.769%
2026-04-30	25.5200	26.5000	25.4800	25.5000	+8.511%	16	749	-65.098%
2026-04-29	23.3100	23.5000	23.3100	23.5000	-0.634%	10	736	-62.128%
2026-04-28	23.9000	23.9000	23.4600	23.6500	-2.111%	20	746	-62.368%
2026-04-27	24.0200	24.4500	24.0200	24.1600	+0.667%	13	726	-63.162%
2026-04-24	23.4500	24.0300	23.4500	24.0000	+4.348%	11	724	-62.917%
2026-04-23	24.1000	24.1000	23.0000	23.0000	-8.983%	172	717	-61.304%
2026-04-22	24.4300	25.2700	24.4300	25.2700	+0.677%	12	599	-64.780%
2026-04-21	26.6000	26.6000	25.0100	25.1000	-10.068%	8	579	-64.542%
2026-04-20	27.9100	27.9100	27.9100	27.9100	-3.759%	1	579	-68.112%
2026-04-17	30.0000	30.0000	29.0000	29.0000	-0.515%	2	578	-69.310%
2026-04-16	27.6000	30.0300	27.6000	29.1500	+9.381%	11	578	-69.468%
2026-04-15	27.0600	27.2500	26.6500	26.6500	-1.040%	44	574	-66.604%
2026-04-14	25.9500	26.9300	25.9500	26.9300	+7.548%	4	580	-66.951%
2026-04-13	25.4100	25.4100	25.0400	25.0400	-1.417%	7	579	-64.457%
2026-04-10	26.9000	27.5000	25.4000	25.4000	+1.600%	12	572	-64.961%
2026-04-09	26.3000	26.3000	25.0000	25.0000	-11.661%	4	570	-64.400%
2026-04-08	28.1000	28.3000	28.1000	28.3000	+5.597%	6	570	-68.551%
2026-04-06	26.7000	27.5500	26.7000	26.8000	+3.077%	12	575	-66.791%
2026-04-02	26.1000	26.1000	25.8500	26.0000	-2.804%	16	570	-65.769%
2026-03-31	26.4500	26.7500	26.4500	26.7500	+10.537%	10	570	-66.729%
2026-03-30	25.0000	26.2000	24.2000	24.2000	-12.000%	11	578	-63.223%
2026-03-27	27.5000	27.5000	27.5000	27.5000	-1.079%	8	579	-67.636%
2026-03-26	29.0000	29.0000	27.8000	27.8000	-2.456%	7	571	-67.986%
2026-03-25	28.5300	31.0200	28.5000	28.5000	+12.205%	113	576	-68.772%
2026-03-24	25.2500	25.4000	25.2500	25.4000	+7.173%	7	578	-64.961%
2026-03-23	24.2900	24.2900	23.5000	23.7000	-5.200%	19	585	-62.447%
2026-03-20	24.0000	25.0000	24.0000	25.0000	+0.725%	37	566	-64.400%
2026-03-19	26.0000	26.0000	24.8000	24.8200	-8.074%	12	529	-64.142%
2026-03-18	27.8000	27.8000	26.5000	27.0000	-6.897%	8	517	-67.037%
2026-03-16	29.0000	29.0000	29.0000	29.0000	+3.203%	2	510	-69.310%
2026-03-13	28.0000	28.1000	28.0000	28.1000	+2.182%	2	508	-68.327%
2026-03-12	27.5000	27.5000	27.5000	27.5000	-4.514%	2	510	-67.636%
2026-03-11	28.8000	28.8000	28.8000	28.8000	-4.982%	1	508	-69.097%
2026-03-10	30.1000	30.3100	30.1000	30.3100	+16.577%	2	507	-70.637%
2026-03-09	26.5500	26.5500	26.0000	26.0000	-3.525%	3	506	-65.769%
2026-03-06	26.9500	26.9500	26.9500	26.9500	+2.863%	1	503	-66.976%
2026-03-05	26.4600	26.4600	26.2000	26.2000	-2.056%	4	504	-66.031%
2026-03-04	26.7500	26.7500	26.7500	26.7500	+6.786%	4	501	-66.729%
2026-03-03	25.6000	25.6000	25.0500	25.0500	-16.221%	4	497	-64.471%
2026-02-26	29.9000	29.9000	29.9000	29.9000	-5.827%	1	497	-70.234%
2026-02-25	31.7500	31.7500	31.7500	31.7500	+3.252%	2	494	-71.969%
2026-02-23	30.8000	31.4000	30.5300	30.7500	+3.361%	10	494	-71.057%
2026-02-20	27.0000	30.0000	27.0000	29.7500	+8.577%	106	486	-70.084%
2026-02-19	27.4000	27.4000	27.4000	27.4000	-1.439%	1	475	-67.518%
2026-02-18	27.8000	27.8000	27.8000	27.8000	+4.315%	1	474	-67.986%
2026-02-17	26.6800	26.6800	26.6500	26.6500	+1.912%	3	475	-66.604%
2026-02-13	26.1500	26.1500	26.1500	26.1500	-1.209%	1	472	-65.966%
2026-02-12	28.0000	28.0000	26.2500	26.4700	-12.060%	7	472	-66.377%
2026-02-10	30.0000	30.1000	30.0000	30.1000	+0.333%	3	469	-70.432%
2026-02-09	30.0000	30.0000	30.0000	30.0000	+1.695%	3	468	-70.333%
2026-02-06	27.5000	29.5000	27.5000	29.5000	+6.498%	20	465	-69.831%
2026-02-05	27.8000	27.8000	27.7000	27.7000	+0.727%	3	445	-67.870%
2026-02-04	28.0000	28.0000	26.8000	27.5000	-4.514%	15	444	-67.636%
2026-02-03	28.5000	28.8000	28.5000	28.8000	+1.767%	19	433	-69.097%
2026-02-02	27.4000	28.3000	27.3000	28.3000	+4.815%	27	414	-68.551%
2026-01-30	27.5000	27.7500	27.0000	27.0000	-2.174%	6	387	-67.037%
2026-01-29	27.7000	28.0500	27.6000	27.6000	-5.317%	6	382	-67.754%
2026-01-28	29.2500	29.5000	28.5000	29.1500	-5.203%	8	376	-69.468%
2026-01-27	30.7500	30.7500	30.7500	30.7500	-2.536%	1	368	-71.057%
2026-01-26	30.5000	31.5500	30.3500	31.5500	+2.735%	8	369	-71.791%
2026-01-23	30.7100	30.7100	30.7100	30.7100	+0.854%	1	361	-71.019%
2026-01-21	31.0700	31.0700	30.4000	30.4500	+3.925%	31	362	-70.772%
2026-01-20	27.0000	29.3000	27.0000	29.3000	-1.513%	11	331	-69.625%
2026-01-16	30.0000	30.0000	29.7500	29.7500	-4.032%	2	318	-70.084%
2026-01-15	30.9500	31.0000	30.9500	31.0000	-6.907%	3	318	-71.290%
2026-01-14	32.0000	33.3000	32.0000	33.3000	-4.310%	3	315	-73.273%
2026-01-13	35.0000	35.0000	34.6800	34.8000	-11.675%	11	312	-74.425%
2026-01-12	41.5000	41.5000	39.4000	39.4000	-5.060%	4	302	-77.411%
2026-01-09	41.5000	41.5000	41.5000	41.5000	-1.190%	4	306	-78.554%
2026-01-08	40.5000	42.0000	40.5000	42.0000	0.000%	2	308	-78.810%
2026-01-07	41.5000	42.0000	40.5500	42.0000	-4.545%	4	308	-78.810%
2026-01-06	44.0000	44.0000	44.0000	44.0000	+13.990%	2	306	-79.773%
2026-01-05	38.6000	38.6000	38.6000	38.6000	+10.128%	1	307	-76.943%
2025-12-29	35.0500	35.0500	35.0500	35.0500	+1.890%	2	307	-74.608%
2025-12-22	34.1000	34.7800	34.1000	34.4000	+1.475%	78	309	-74.128%
2025-12-19	34.1500	34.1500	33.9000	33.9000	+11.771%	22	245	-73.746%
2025-12-18	30.3300	30.3300	30.3300	30.3300	+3.269%	1	223	-70.656%
2025-12-17	30.0500	30.1000	29.2000	29.3700	-9.071%	97	224	-69.697%
2025-12-16	32.3000	32.3000	32.3000	32.3000	-3.898%	2	129	-72.446%
2025-12-15	34.8000	34.8000	33.6100	33.6100	-3.971%	12	127	-73.520%
2025-12-11	35.0000	36.5000	35.0000	35.0000	-6.816%	40	119	-74.571%
2025-12-10	37.3000	37.8800	37.2200	37.5600	+1.377%	19	80	-76.305%
2025-12-04	38.3500	38.3500	37.0500	37.0500	-8.519%	7	61	-75.978%
2025-12-03	40.5000	40.5000	40.5000	40.5000	+0.621%	1	57	-78.025%
2025-12-01	40.9000	40.9000	40.2500	40.2500	+2.417%	21	57	-77.888%
2025-11-26	39.3000	39.3000	39.3000	39.3000	+7.671%	2	35	-77.354%
2025-11-25	36.5000	36.5000	36.5000	36.5000	-1.458%	1	35	-75.616%
2025-11-24	37.3000	37.3000	37.0400	37.0400	+1.424%	7	34	-75.972%
2025-11-20	39.3000	39.3000	36.5200	36.5200	-13.048%	5	27	-75.630%
2025-11-18	44.8500	44.8500	42.0000	42.0000	-23.968%	3	26	-78.810%
2025-11-12	55.3000	55.3000	55.2400	55.2400	+9.821%	2	26	-83.888%
2025-10-21	50.3000	50.3000	50.3000	50.3000	+4.792%	16	27	-82.306%
2025-10-15	48.0000	48.0000	48.0000	48.0000	+6.430%	2	27	-81.458%
2025-10-10	45.0300	45.1000	44.7900	45.1000	-12.597%	16	26	-80.266%
2025-09-30	51.6000	51.6000	51.6000	51.6000	+4.242%	1	22	-82.752%
2025-09-26	50.4400	50.4400	49.5000	49.5000	-3.883%	5	21	-82.020%
2025-09-25	51.5000	51.5000	51.5000	51.5000	-0.174%	1	16	-82.718%
2025-09-24	51.3000	51.5900	51.3000	51.5900	+0.507%	3	15	-82.749%
2025-09-19	50.5000	51.3300	50.5000	51.3300	-2.135%	11	14	-82.661%
2025-09-18	52.4500	52.4500	52.4500	52.4500	-3.885%	1	3	-83.031%
2025-09-17	54.5700	54.5700	54.5700	54.5700	0.000%	2	2	-83.691%

.dark-mode .ZrY976{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZrY976{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20280121C100PDD Jan 21 2028 100.00 Call (PDD280121C00100000)option OPRA

PDD20280121C100
PDD Jan 21 2028 100.00 Call (PDD280121C00100000)
option OPRA