Dark

PDD20280121C200
PDD Jan 21 2028 200.00 Call (PDD280121C00200000)
option OPRA

EOD

Sep 10, 2026

0.9000-11.765%(-0.1200)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.8900	0.9000	0.8800	0.9000	-11.765%	27	7,478	0.000%
2026-09-09	0.9400	1.0200	0.9000	1.0200	+7.368%	33	7,473	-11.765%
2026-09-08	1.0100	1.0100	0.9500	0.9500	-1.042%	35	7,453	-5.263%
2026-09-04	0.9600	0.9600	0.9600	0.9600	-6.796%	1	7,447	-6.250%
2026-09-03	1.1000	1.1000	1.0300	1.0300	-6.364%	18	7,447	-12.621%
2026-09-02	1.2100	1.2100	1.1000	1.1000	-10.569%	8	7,447	-18.182%
2026-09-01	1.2000	1.2300	1.1600	1.2300	-5.385%	205	7,442	-26.829%
2026-08-31	1.3200	1.5100	1.2900	1.3000	-0.763%	491	7,264	-30.769%
2026-08-27	1.3000	1.3300	1.2500	1.3100	-17.610%	137	7,225	-31.298%
2026-08-25	1.6000	1.6000	1.5900	1.5900	-5.917%	40	7,170	-43.396%
2026-08-24	2.3500	2.3500	1.6000	1.6900	-6.111%	5	7,159	-46.746%
2026-08-21	1.8000	1.8000	1.8000	1.8000	-5.263%	7	7,160	-50.000%
2026-08-19	2.0000	2.0000	1.8200	1.9000	+18.750%	29	7,159	-52.632%
2026-08-18	1.6700	1.6700	1.6000	1.6000	-4.762%	2	7,159	-43.750%
2026-08-17	1.6800	1.6800	1.6800	1.6800	+7.006%	1	7,160	-46.429%
2026-08-14	1.2800	1.5700	1.2800	1.5700	-7.647%	19	7,159	-42.675%
2026-08-12	1.9900	2.1500	1.7000	1.7000	-21.296%	184	7,141	-47.059%
2026-08-11	2.1600	2.1600	2.1600	2.1600	-6.087%	1	7,167	-58.333%
2026-08-10	2.4000	2.4000	2.3000	2.3000	-2.128%	3	7,168	-60.870%
2026-08-07	2.3500	2.3500	2.3500	2.3500	-1.261%	1	7,168	-61.702%
2026-08-06	2.0500	2.3800	2.0500	2.3800	+10.698%	58	7,167	-62.185%
2026-08-05	2.4000	2.4500	2.1500	2.1500	-12.245%	19	7,173	-58.140%
2026-08-04	2.4000	2.4500	2.3500	2.4500	+4.255%	13	7,173	-63.265%
2026-08-03	2.4000	2.4000	2.3500	2.3500	+6.818%	60	7,173	-61.702%
2026-07-31	2.3000	2.3000	2.2000	2.2000	+7.317%	102	7,173	-59.091%
2026-07-30	2.1000	2.1000	2.0500	2.0500	-12.393%	114	7,136	-56.098%
2026-07-29	2.3600	2.3600	2.3000	2.3400	+6.364%	36	7,136	-61.538%
2026-07-28	2.2000	2.2000	2.1000	2.2000	0.000%	100	7,136	-59.091%
2026-07-27	2.3500	2.3500	2.1000	2.2000	+13.402%	3	7,136	-59.091%
2026-07-24	2.0400	2.0400	1.7900	1.9400	+0.518%	689	7,136	-53.608%
2026-07-23	2.0000	2.0000	1.9300	1.9300	-13.839%	21	6,486	-53.368%
2026-07-21	2.2400	2.2400	2.2400	2.2400	-2.609%	24	6,466	-59.821%
2026-07-20	2.1700	2.3000	2.1700	2.3000	+12.195%	26	6,466	-60.870%
2026-07-17	2.0900	2.0900	1.8900	2.0500	-14.583%	128	6,465	-56.098%
2026-07-16	2.3800	2.4000	2.3800	2.4000	+4.348%	3	6,446	-62.500%
2026-07-15	2.4000	2.5000	2.3000	2.3000	+1.770%	8	6,446	-60.870%
2026-07-14	2.3000	2.3000	2.2600	2.2600	-2.165%	6	6,446	-60.177%
2026-07-13	2.3600	2.3700	2.3100	2.3100	-3.750%	58	6,451	-61.039%
2026-07-10	2.7000	2.7000	2.4000	2.4000	-4.000%	30	6,484	-62.500%
2026-07-09	2.2700	2.6400	2.2700	2.5000	-1.961%	81	6,483	-64.000%
2026-07-08	2.5000	2.5500	2.2000	2.5500	+2.000%	901	6,496	-64.706%
2026-07-06	2.6000	2.6000	2.5000	2.5000	+8.225%	16	5,779	-64.000%
2026-07-02	2.4000	2.4000	2.3100	2.3100	-7.600%	31	5,778	-61.039%
2026-07-01	1.7000	2.5000	1.7000	2.5000	+61.290%	60	5,778	-64.000%
2026-06-30	1.8000	1.8000	1.5200	1.5500	-9.357%	565	5,757	-41.935%
2026-06-29	1.8000	1.8000	1.7100	1.7100	-2.286%	102	5,300	-47.368%
2026-06-26	1.5100	1.8000	1.5100	1.7500	+8.025%	163	5,300	-48.571%
2026-06-25	1.9800	1.9800	1.5200	1.6200	-11.957%	339	5,286	-44.444%
2026-06-24	1.7700	1.8400	1.6100	1.8400	-3.158%	238	4,976	-51.087%
2026-06-23	2.0000	2.0700	1.9000	1.9000	-9.524%	48	4,740	-52.632%
2026-06-22	2.1000	2.1000	2.1000	2.1000	-8.696%	5	4,745	-57.143%
2026-06-18	2.2500	2.3000	2.2000	2.3000	-8.000%	6	3,995	-60.870%
2026-06-17	2.5000	2.5000	2.5000	2.5000	-12.281%	1	3,995	-64.000%
2026-06-15	3.1000	3.1000	2.6600	2.8500	+14.000%	43	3,995	-68.421%
2026-06-12	2.6500	2.6500	2.3300	2.5000	-3.101%	905	3,995	-64.000%
2026-06-11	2.7000	2.7000	2.5800	2.5800	-12.542%	27	3,995	-65.116%
2026-06-10	2.6900	2.9500	2.6900	2.9500	+4.240%	13	3,970	-69.492%
2026-06-09	2.8300	2.8300	2.8300	2.8300	-3.413%	1	3,970	-68.198%
2026-06-08	3.1500	3.1700	2.9300	2.9300	-11.480%	40	3,970	-69.283%
2026-06-05	3.7000	3.7000	3.3100	3.3100	-6.761%	7	3,952	-72.810%
2026-06-04	3.8200	3.8300	3.5000	3.5500	-1.389%	260	3,951	-74.648%
2026-06-03	3.6000	3.8100	3.2100	3.6000	+1.408%	112	3,691	-75.000%
2026-06-02	4.0500	4.0500	3.5500	3.5500	0.000%	40	3,605	-74.648%
2026-06-01	3.7500	3.7500	3.5500	3.5500	+16.393%	22	3,570	-74.648%
2026-05-29	3.0800	3.0800	3.0500	3.0500	+5.172%	11	3,570	-70.492%
2026-05-28	3.0000	3.2000	2.7500	2.9000	-9.375%	1,453	3,562	-68.966%
2026-05-27	3.2200	3.2700	2.7500	3.2000	-31.183%	779	3,007	-71.875%
2026-05-26	4.3100	4.7000	4.2500	4.6500	+20.779%	90	3,191	-80.645%
2026-05-22	3.9900	4.4500	3.8500	3.8500	-12.896%	245	3,101	-76.623%
2026-05-19	4.4500	4.4500	4.0000	4.4200	+11.335%	26	2,982	-79.638%
2026-05-18	4.2000	4.2200	3.9400	3.9700	-13.696%	36	2,979	-77.330%
2026-05-15	4.8500	4.8500	4.5000	4.6000	-1.075%	27	2,979	-80.435%
2026-05-14	4.5000	4.6500	4.5000	4.6500	-12.264%	3	2,960	-80.645%
2026-05-13	5.3000	5.3000	5.3000	5.3000	+20.181%	4	2,964	-83.019%
2026-05-12	4.4000	4.5000	4.3000	4.4100	-4.130%	117	2,964	-79.592%
2026-05-11	4.8500	4.8500	4.6000	4.6000	-7.071%	3	2,964	-80.435%
2026-05-08	4.5000	4.9500	4.5000	4.9500	-8.333%	15	2,926	-81.818%
2026-05-07	5.8000	5.8500	5.3000	5.4000	-3.743%	25	2,926	-83.333%
2026-05-06	4.5500	5.6100	4.5500	5.6100	+20.645%	131	2,925	-83.957%
2026-05-05	4.6000	4.7300	4.6000	4.6500	-6.439%	11	2,834	-80.645%
2026-05-01	5.1900	5.3300	4.8500	4.9700	+21.220%	35	2,789	-81.891%
2026-04-29	4.5000	4.5500	4.1000	4.1000	-13.136%	18	2,789	-78.049%
2026-04-27	5.0000	5.1000	4.7200	4.7200	+3.736%	33	2,794	-80.932%
2026-04-24	4.6500	4.7900	4.5500	4.5500	+0.887%	41	2,783	-80.220%
2026-04-23	4.4500	4.8000	4.4500	4.5100	-9.800%	21	2,805	-80.044%
2026-04-22	4.8000	5.0000	4.8000	5.0000	-10.714%	9	2,811	-82.000%
2026-04-20	5.3500	5.6000	5.3500	5.6000	-5.085%	4	2,820	-83.929%
2026-04-17	5.9500	5.9500	5.9000	5.9000	-4.839%	6	2,820	-84.746%
2026-04-16	5.4500	6.2500	5.3900	6.2000	+15.888%	102	2,820	-85.484%
2026-04-15	5.1000	5.3500	5.1000	5.3500	+0.943%	145	2,760	-83.178%
2026-04-14	5.2000	5.5000	5.2000	5.3000	+1.923%	33	2,616	-83.019%
2026-04-13	4.5500	5.2000	4.5500	5.2000	0.000%	8	2,591	-82.692%
2026-04-10	5.2000	5.2000	5.2000	5.2000	-1.887%	1	2,592	-82.692%
2026-04-09	5.6800	5.6800	5.3000	5.3000	-5.018%	14	2,591	-83.019%
2026-04-08	5.5000	6.7000	5.3000	5.5800	+11.600%	9	2,589	-83.871%
2026-04-07	5.4500	5.4500	5.0000	5.0000	-15.541%	13	2,583	-82.000%
2026-04-06	5.9200	5.9200	5.9200	5.9200	+6.667%	1	2,578	-84.797%
2026-04-02	5.5800	5.9000	5.4500	5.5500	-6.408%	17	2,566	-83.784%
2026-04-01	5.9200	5.9300	5.9200	5.9300	+2.241%	5	2,566	-84.823%
2026-03-31	5.3500	5.9500	5.3500	5.8000	+4.505%	228	2,561	-84.483%
2026-03-30	5.6000	5.6000	5.3500	5.5500	-4.803%	14	2,337	-83.784%
2026-03-26	6.6000	6.6400	5.7500	5.8300	-12.985%	153	2,342	-84.563%
2026-03-25	6.6000	7.0000	6.6000	6.7000	+20.287%	99	2,248	-86.567%
2026-03-24	5.4000	5.8900	5.2800	5.5700	+5.094%	376	2,149	-83.842%
2026-03-23	5.5100	5.6200	5.0000	5.3000	-3.636%	75	1,779	-83.019%
2026-03-20	5.9800	6.0000	5.5000	5.5000	-5.660%	35	1,711	-83.636%
2026-03-19	5.7500	5.8800	5.7500	5.8300	+1.391%	60	1,683	-84.563%
2026-03-18	6.0000	6.0600	5.7000	5.7500	-6.504%	14	1,673	-84.348%
2026-03-16	6.5000	6.8000	5.9500	6.1500	-1.757%	108	1,668	-85.366%
2026-03-13	6.6000	6.6000	6.0800	6.2600	-5.152%	30	1,572	-85.623%
2026-03-10	6.6000	6.6000	6.6000	6.6000	+13.402%	1	1,557	-86.364%
2026-03-09	5.8200	5.8200	5.8200	5.8200	+0.345%	10	1,557	-84.536%
2026-03-06	5.8800	5.9100	5.8000	5.8000	+2.655%	10	1,557	-84.483%
2026-03-05	6.0000	6.0000	5.5000	5.6500	-4.237%	23	1,547	-84.071%
2026-03-04	5.9000	5.9000	5.9000	5.9000	-2.640%	1	1,549	-84.746%
2026-03-03	6.2000	6.2000	6.0600	6.0600	-0.656%	27	1,549	-85.149%
2026-03-02	6.0000	6.1000	6.0000	6.1000	-5.426%	18	1,576	-85.246%
2026-02-27	6.4500	6.5400	6.1000	6.4500	+2.381%	179	1,559	-86.047%
2026-02-26	6.6000	6.6000	6.3000	6.3000	-9.353%	5	1,424	-85.714%
2026-02-25	6.9500	6.9500	6.9500	6.9500	-0.430%	1	1,423	-87.050%
2026-02-24	7.0000	7.1000	6.9800	6.9800	+1.013%	11	1,423	-87.106%
2026-02-23	7.2500	7.2500	6.9100	6.9100	-4.690%	9	1,422	-86.975%
2026-02-20	6.5000	7.5500	6.5000	7.2500	+29.464%	156	1,422	-87.586%
2026-02-19	5.6000	5.6000	5.6000	5.6000	-6.667%	1	1,326	-83.929%
2026-02-18	6.0000	6.0000	6.0000	6.0000	+6.195%	3	1,325	-85.000%
2026-02-17	5.7900	5.7900	5.6500	5.6500	-5.833%	5	1,325	-84.071%
2026-02-13	6.0000	6.0000	6.0000	6.0000	+8.108%	1	1,324	-85.000%
2026-02-12	6.0000	6.0000	5.5000	5.5500	-16.541%	236	1,324	-83.784%
2026-02-10	6.6500	6.6500	6.6500	6.6500	-8.276%	5	1,340	-86.466%
2026-02-09	6.8000	7.2500	6.7000	7.2500	+17.886%	8	1,340	-87.586%
2026-02-06	6.1500	6.1500	6.1500	6.1500	+4.237%	30	1,339	-85.366%
2026-02-04	6.1000	6.1000	5.9000	5.9000	-4.839%	61	1,369	-84.746%
2026-01-29	6.2500	6.3000	6.2000	6.2000	-16.216%	22	1,369	-85.484%
2026-01-26	7.4000	7.4000	7.4000	7.4000	+1.370%	1	1,371	-87.838%
2026-01-23	6.8000	7.3000	6.8000	7.3000	+6.569%	18	1,371	-87.671%
2026-01-21	6.9000	7.1500	6.8500	6.8500	+9.600%	4	1,368	-86.861%
2026-01-20	6.5000	6.5000	6.1200	6.2500	-6.577%	202	1,366	-85.600%
2026-01-16	6.8000	6.8000	6.6200	6.6900	-6.434%	97	1,414	-86.547%
2026-01-15	6.8000	7.1500	6.7500	7.1500	+0.704%	78	1,414	-87.413%
2026-01-14	8.2000	8.2000	6.8500	7.1000	-15.072%	596	1,396	-87.324%
2026-01-13	8.5000	8.7100	8.2000	8.3600	-21.869%	127	1,053	-89.234%
2026-01-12	10.6000	10.7000	9.9000	10.7000	+0.281%	22	943	-91.589%
2026-01-09	10.5100	10.6700	10.5100	10.6700	-2.557%	19	929	-91.565%
2026-01-08	10.9500	10.9500	10.9500	10.9500	-0.635%	3	910	-91.781%
2026-01-07	11.0800	11.0800	11.0200	11.0200	-9.300%	4	913	-91.833%
2026-01-06	10.2700	12.1500	10.2700	12.1500	+27.895%	127	911	-92.593%
2026-01-05	9.5000	9.5000	9.5000	9.5000	+2.151%	1	783	-90.526%
2026-01-02	9.3500	9.5000	9.3000	9.3000	+4.966%	7	783	-90.323%
2025-12-26	8.7500	8.8600	8.7500	8.8600	+9.383%	21	780	-89.842%
2025-12-24	8.0500	8.1000	8.0500	8.1000	-1.818%	15	755	-88.889%
2025-12-22	8.2500	8.2500	8.2000	8.2500	+1.852%	123	636	-89.091%
2025-12-19	8.5300	8.8500	8.1000	8.1000	+20.896%	292	636	-88.889%
2025-12-18	6.7500	6.7500	6.7000	6.7000	0.000%	3	357	-86.567%
2025-12-17	6.7700	6.8000	6.7000	6.7000	-19.277%	16	354	-86.567%
2025-12-15	8.3500	8.5000	8.2500	8.3000	-6.742%	17	349	-89.157%
2025-12-12	9.4500	9.4500	8.8500	8.9000	-3.261%	60	345	-89.888%
2025-12-11	9.2400	9.5000	9.2000	9.2000	-6.599%	23	300	-90.217%
2025-12-10	10.1000	10.1000	9.6500	9.8500	-3.902%	28	303	-90.863%
2025-12-09	10.2000	10.2500	10.2000	10.2500	-4.116%	4	277	-91.220%
2025-12-08	10.3000	10.6900	10.3000	10.6900	-1.293%	52	277	-91.581%
2025-12-05	11.0000	11.0000	10.8300	10.8300	+6.700%	29	225	-91.690%
2025-12-03	11.1300	11.2500	9.9600	10.1500	-10.965%	17	196	-91.133%
2025-12-02	11.0000	11.4000	11.0000	11.4000	-0.262%	25	182	-92.105%
2025-12-01	11.3000	11.4300	11.3000	11.4300	+8.857%	8	163	-92.126%
2025-11-26	10.5300	10.5300	10.5000	10.5000	+5.000%	20	144	-91.429%
2025-11-25	10.0000	10.0000	10.0000	10.0000	-9.091%	50	144	-91.000%
2025-11-24	11.0000	11.0000	11.0000	11.0000	+1.382%	47	133	-91.818%
2025-11-21	10.1000	10.8500	10.1000	10.8500	-1.364%	55	133	-91.705%
2025-11-20	11.0500	11.0500	11.0000	11.0000	-7.563%	13	91	-91.818%
2025-11-18	12.2300	12.2300	11.9000	11.9000	-21.192%	7	92	-92.437%
2025-11-17	15.1000	15.1000	15.1000	15.1000	-18.378%	3	85	-94.040%
2025-11-06	18.5000	18.5000	18.5000	18.5000	+15.265%	2	82	-95.135%
2025-11-04	16.0000	16.0500	16.0000	16.0500	-17.311%	2	82	-94.393%
2025-10-29	19.4100	19.4100	19.4100	19.4100	+12.326%	1	80	-95.363%
2025-10-24	17.2800	17.2800	17.2800	17.2800	+5.366%	1	79	-94.792%
2025-10-23	16.4000	16.4000	16.4000	16.4000	+4.326%	2	78	-94.512%
2025-10-22	15.7500	15.9500	15.5000	15.7200	-4.146%	4	77	-94.275%
2025-10-21	16.4000	16.4000	16.4000	16.4000	-3.245%	2	75	-94.512%
2025-10-20	16.7000	16.9500	16.7000	16.9500	+4.308%	25	75	-94.690%
2025-10-17	16.0500	16.3000	16.0500	16.2500	0.000%	50	50	-94.462%

.dark-mode .byc6YS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .byc6YS{ color: #333333; background-color: white; border: 2px solid #333333; }PDD20280121C200PDD Jan 21 2028 200.00 Call (PDD280121C00200000)option OPRA

PDD20280121C200
PDD Jan 21 2028 200.00 Call (PDD280121C00200000)
option OPRA