Dark

PDYN20270115C7
PDYN Jan 15 2027 7.00 Call (PDYN270115C00007000)
option OPRA

EOD

Sep 30, 2026

0.45000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.5000	0.5000	0.4500	0.4500	0.000%	3	2,209	0.000%
2026-09-29	0.5000	0.5000	0.4500	0.4500	-11.765%	2	2,209	0.000%
2026-09-28	0.5100	0.5100	0.5100	0.5100	0.000%	20	2,207	-11.765%
2026-09-25	0.6100	0.6100	0.4500	0.5100	-7.273%	5	2,207	-11.765%
2026-09-24	0.5500	0.5500	0.5500	0.5500	-12.698%	123	2,207	-18.182%
2026-09-23	0.6300	0.6300	0.6300	0.6300	+5.000%	2	2,316	-28.571%
2026-09-22	0.6000	0.6000	0.6000	0.6000	-14.286%	1	2,316	-25.000%
2026-09-21	0.7000	0.7500	0.6700	0.7000	-2.778%	27	2,316	-35.714%
2026-09-18	0.7200	0.7200	0.7200	0.7200	+10.769%	2	2,305	-37.500%
2026-09-17	0.6500	0.6500	0.6500	0.6500	-7.143%	50	2,305	-30.769%
2026-09-16	0.7000	0.7000	0.7000	0.7000	0.000%	16	2,305	-35.714%
2026-09-15	0.6500	0.7000	0.6500	0.7000	0.000%	2	2,319	-35.714%
2026-09-14	0.7500	0.7500	0.7000	0.7000	-12.500%	2	2,319	-35.714%
2026-09-11	0.6500	0.8000	0.6500	0.8000	+6.667%	42	2,319	-43.750%
2026-09-10	0.9000	0.9000	0.7500	0.7500	-11.765%	7	2,357	-40.000%
2026-09-09	0.8500	0.9500	0.8500	0.8500	+4.938%	16	2,355	-47.059%
2026-09-04	0.8100	0.8100	0.8100	0.8100	+12.500%	1	2,351	-44.444%
2026-09-03	0.8500	0.8500	0.6700	0.7200	-4.000%	25	2,351	-37.500%
2026-09-02	0.7500	0.7500	0.7500	0.7500	+20.968%	23	2,360	-40.000%
2026-09-01	0.6600	0.6600	0.6200	0.6200	-34.737%	3	2,368	-27.419%
2026-08-27	0.9500	0.9500	0.9500	0.9500	-4.040%	77	2,369	-52.632%
2026-08-26	0.9300	0.9900	0.9300	0.9900	+1.020%	9	2,298	-54.545%
2026-08-25	1.0500	1.0500	0.9800	0.9800	-10.909%	7	2,293	-54.082%
2026-08-21	1.1000	1.1000	1.1000	1.1000	+4.762%	15	2,291	-59.091%
2026-08-20	1.1500	1.1500	1.0000	1.0500	-12.500%	14	2,306	-57.143%
2026-08-19	1.1500	1.2000	0.7500	1.2000	-3.226%	17	2,305	-62.500%
2026-08-18	1.3400	1.3400	1.2400	1.2400	-0.800%	4	2,304	-63.710%
2026-08-17	1.4200	1.4200	1.2500	1.2500	-16.667%	11	2,308	-64.000%
2026-08-14	1.4500	1.5000	1.3500	1.5000	+18.110%	51	2,308	-70.000%
2026-08-13	1.3900	1.3900	1.2700	1.2700	-7.299%	10	2,348	-64.567%
2026-08-12	1.3700	1.3700	1.3700	1.3700	+1.481%	1	2,351	-67.153%
2026-08-11	1.3000	1.3500	1.2700	1.3500	+22.727%	4	2,351	-66.667%
2026-08-10	1.3000	1.3000	1.1000	1.1000	-12.000%	7	2,351	-59.091%
2026-08-07	0.9500	1.2500	0.9500	1.2500	0.000%	5	2,353	-64.000%
2026-08-06	1.1800	1.2500	1.1800	1.2500	0.000%	7	2,352	-64.000%
2026-08-05	1.2000	1.2500	1.2000	1.2500	-3.846%	20	2,355	-64.000%
2026-08-04	1.2500	1.4000	1.2500	1.3000	+23.810%	16	2,356	-65.385%
2026-08-03	1.0700	1.0700	1.0500	1.0500	+12.903%	6	2,348	-57.143%
2026-07-31	0.9300	0.9300	0.9300	0.9300	+4.494%	2	2,352	-51.613%
2026-07-30	0.8900	0.8900	0.8900	0.8900	-6.316%	1	2,353	-49.438%
2026-07-29	1.0000	1.0000	0.9500	0.9500	+9.195%	5	2,354	-52.632%
2026-07-24	0.8500	0.8700	0.8500	0.8700	-10.309%	15	2,351	-48.276%
2026-07-23	0.9700	0.9700	0.9700	0.9700	-3.000%	10	2,354	-53.608%
2026-07-22	1.0000	1.0000	1.0000	1.0000	+5.263%	10	2,359	-55.000%
2026-07-21	0.9500	0.9500	0.9500	0.9500	-2.062%	26	2,349	-52.632%
2026-07-20	0.8500	0.9700	0.8500	0.9700	+36.620%	37	2,349	-53.608%
2026-07-17	0.6900	0.7100	0.6900	0.7100	-16.471%	12	2,349	-36.620%
2026-07-16	0.8500	0.8500	0.8500	0.8500	-20.561%	1	2,359	-47.059%
2026-07-15	1.1000	1.1000	1.0700	1.0700	-1.835%	18	2,360	-57.944%
2026-07-14	1.0900	1.0900	1.0900	1.0900	-0.909%	2	2,362	-58.716%
2026-07-13	1.5000	1.5000	1.1000	1.1000	-4.348%	3	2,360	-59.091%
2026-07-10	1.3000	1.3000	1.1500	1.1500	-11.538%	10	2,360	-60.870%
2026-07-09	1.2900	1.3000	1.2900	1.3000	+2.362%	7	2,350	-65.385%
2026-07-08	1.3000	1.3000	1.2700	1.2700	+3.252%	10	2,343	-64.567%
2026-07-07	1.3000	1.3000	1.2000	1.2300	-26.347%	18	2,337	-63.415%
2026-07-02	1.9000	1.9000	1.6700	1.6700	+4.375%	11	2,336	-73.054%
2026-07-01	1.5500	1.7400	1.5500	1.6000	-3.030%	16	2,336	-71.875%
2026-06-30	1.4500	1.6500	1.4500	1.6500	+10.000%	12	2,322	-72.727%
2026-06-29	1.5000	1.5000	1.5000	1.5000	+3.448%	1	2,331	-70.000%
2026-06-26	1.3800	1.4500	1.3800	1.4500	0.000%	15	2,330	-68.966%
2026-06-25	1.4500	1.4500	1.4500	1.4500	-7.643%	1	2,344	-68.966%
2026-06-24	1.5400	1.6000	1.5400	1.5700	-17.368%	24	2,344	-71.338%
2026-06-23	2.1000	2.2000	1.8000	1.9000	-9.524%	71	2,346	-76.316%
2026-06-22	2.3000	2.5000	2.1000	2.1000	-6.667%	110	2,293	-78.571%
2026-06-18	2.5000	2.5000	2.1000	2.2500	-6.250%	47	2,044	-80.000%
2026-06-17	1.7000	2.4000	1.7000	2.4000	+37.143%	289	2,044	-81.250%
2026-06-16	1.7500	1.7500	1.7500	1.7500	-10.256%	1	2,044	-74.286%
2026-06-15	2.1500	2.1500	1.9000	1.9500	-7.143%	12	1,343	-76.923%
2026-06-12	2.6200	2.6200	2.1000	2.1000	-0.943%	712	1,343	-78.571%
2026-06-11	1.8500	2.2000	1.8500	2.1200	+17.778%	23	1,343	-78.774%
2026-06-10	1.9000	1.9000	1.8000	1.8000	+1.695%	4	1,337	-75.000%
2026-06-09	1.9000	1.9500	1.6000	1.7700	-21.333%	32	1,337	-74.576%
2026-06-08	2.3500	2.3500	2.2000	2.2500	+9.223%	5	1,335	-80.000%
2026-06-05	2.4000	2.4000	2.0600	2.0600	-19.216%	26	1,336	-78.155%
2026-06-04	2.5500	2.5500	2.5500	2.5500	-3.774%	2	1,340	-82.353%
2026-06-03	3.1200	3.1200	2.6500	2.6500	-22.059%	4	1,338	-83.019%
2026-06-02	3.4000	3.4000	3.4000	3.4000	-2.857%	1	1,339	-86.765%
2026-06-01	2.7500	3.5000	2.7500	3.5000	+16.667%	102	1,339	-87.143%
2026-05-29	3.2000	3.2000	2.6700	3.0000	-6.250%	33	1,420	-85.000%
2026-05-28	2.8000	3.3500	2.8000	3.2000	+42.222%	55	1,419	-85.938%
2026-05-27	2.3000	2.3000	2.1000	2.2500	+9.756%	11	1,433	-80.000%
2026-05-26	1.6500	2.5500	1.6500	2.0500	+36.667%	82	1,430	-78.049%
2026-05-22	1.5000	1.5000	1.5000	1.5000	+9.489%	1	1,494	-70.000%
2026-05-21	1.3700	1.3700	1.3700	1.3700	+5.385%	1	1,494	-67.153%
2026-05-18	1.4500	1.4500	1.3000	1.3000	-16.129%	5	1,494	-65.385%
2026-05-15	1.7000	1.7000	1.5500	1.5500	-12.921%	11	1,494	-70.968%
2026-05-14	1.7500	1.8000	1.6800	1.7800	-2.198%	38	1,485	-74.719%
2026-05-13	1.7000	1.9000	1.7000	1.8200	+10.976%	42	1,449	-75.275%
2026-05-12	1.8000	1.8000	1.6400	1.6400	-8.889%	22	1,449	-72.561%
2026-05-11	1.5000	1.8000	1.3800	1.8000	+38.462%	16	1,449	-75.000%
2026-05-08	1.3000	1.3000	1.3000	1.3000	-14.474%	7	1,419	-65.385%
2026-05-06	1.4500	1.6100	1.4500	1.5200	+16.923%	13	1,424	-70.395%
2026-05-05	1.4000	1.7500	1.3000	1.3000	-16.129%	79	1,424	-65.385%
2026-05-01	1.8000	1.8000	1.2500	1.5500	0.000%	5	1,412	-70.968%
2026-04-30	1.5500	1.5500	1.4600	1.5500	0.000%	11	1,412	-70.968%
2026-04-29	1.5000	1.6500	1.4000	1.5500	-6.061%	47	1,401	-70.968%
2026-04-28	1.7500	1.7500	1.6500	1.6500	+6.452%	40	1,359	-72.727%
2026-04-27	1.5500	1.6000	1.5200	1.5500	-11.429%	18	1,324	-70.968%
2026-04-24	1.7500	1.7500	1.7500	1.7500	-9.794%	5	1,306	-74.286%
2026-04-22	2.1000	2.2500	1.9400	1.9400	+3.191%	42	1,301	-76.804%
2026-04-21	2.1000	2.1000	1.8800	1.8800	+1.622%	5	1,263	-76.064%
2026-04-20	1.8500	1.8500	1.8500	1.8500	-2.632%	1	1,263	-75.676%
2026-04-17	2.2500	2.2500	1.9000	1.9000	0.000%	65	1,262	-76.316%
2026-04-16	1.9500	1.9500	1.9000	1.9000	+0.529%	21	1,204	-76.316%
2026-04-15	1.9500	1.9500	1.8900	1.8900	+4.420%	2	1,184	-76.190%
2026-04-14	2.2500	2.2500	1.8100	1.8100	-8.122%	26	1,183	-75.138%
2026-04-13	1.9800	1.9800	1.9700	1.9700	+13.873%	20	1,157	-77.157%
2026-04-08	2.0700	2.0700	1.7300	1.7300	-7.979%	375	1,147	-73.988%
2026-04-07	1.8000	1.8800	1.8000	1.8800	-6.000%	22	1,377	-76.064%
2026-04-06	2.0900	2.0900	2.0000	2.0000	+17.647%	4	1,357	-77.500%
2026-04-02	1.7000	1.7000	1.7000	1.7000	-8.108%	1	1,352	-73.529%
2026-04-01	2.1200	2.1200	1.8500	1.8500	+6.322%	12	1,352	-75.676%
2026-03-31	1.6000	1.7400	1.6000	1.7400	+8.750%	22	1,343	-74.138%
2026-03-27	1.5500	1.6000	1.5500	1.6000	-13.514%	54	1,331	-71.875%
2026-03-26	1.9000	1.9000	1.8500	1.8500	-7.500%	13	1,366	-75.676%
2026-03-25	2.0600	2.0600	1.9700	2.0000	+2.564%	13	1,356	-77.500%
2026-03-24	2.0500	2.0500	1.9500	1.9500	-7.143%	15	1,348	-76.923%
2026-03-23	2.0000	2.1000	2.0000	2.1000	-14.286%	6	1,338	-78.571%
2026-03-19	2.4500	2.4500	2.4500	2.4500	+22.500%	1	1,338	-81.633%
2026-03-18	2.3000	2.4000	1.5500	2.0000	-6.977%	60	1,337	-77.500%
2026-03-17	2.1500	2.1500	2.1000	2.1500	-1.826%	20	1,316	-79.070%
2026-03-16	2.9500	2.9500	2.1600	2.1900	-6.809%	16	1,308	-79.452%
2026-03-13	2.7000	2.7000	2.3500	2.3500	-16.071%	10	1,297	-80.851%
2026-03-12	2.5600	2.8000	2.5600	2.8000	+3.704%	20	1,287	-83.929%
2026-03-11	3.3000	3.3000	2.6500	2.7000	-6.897%	13	1,277	-83.333%
2026-03-10	3.2000	3.2000	2.9000	2.9000	-0.685%	4	1,265	-84.483%
2026-03-09	3.0400	3.2000	2.9200	2.9200	-23.158%	6	1,264	-84.589%
2026-03-06	3.5000	3.8000	3.5000	3.8000	-15.367%	23	1,259	-88.158%
2026-03-05	3.6000	4.5000	3.5500	4.4900	+63.273%	62	1,270	-89.978%
2026-03-04	2.7500	2.7500	2.7500	2.7500	+1.852%	1	1,297	-83.636%
2026-03-03	2.7000	2.7000	2.5000	2.7000	0.000%	64	1,296	-83.333%
2026-03-02	2.6000	2.9000	2.6000	2.7000	+12.500%	33	1,328	-83.333%
2026-02-27	2.4500	2.4500	2.3500	2.4000	-2.041%	8	1,354	-81.250%
2026-02-26	2.4500	2.4500	2.4500	2.4500	-10.909%	1	1,351	-81.633%
2026-02-25	2.7000	2.7500	2.6000	2.7500	+3.774%	24	1,349	-83.636%
2026-02-24	2.8000	2.8000	2.5000	2.6500	+12.766%	133	1,349	-83.019%
2026-02-23	2.1500	2.3500	2.1500	2.3500	-8.560%	15	1,226	-80.851%
2026-02-19	2.7000	2.7000	2.5400	2.5700	+6.639%	399	1,231	-82.490%
2026-02-18	2.4100	2.4100	2.4100	2.4100	+12.093%	1	946	-81.328%
2026-02-13	2.1000	2.1500	2.1000	2.1500	0.000%	2	947	-79.070%
2026-02-12	2.1500	2.1500	2.1500	2.1500	-21.818%	2	947	-79.070%
2026-02-11	2.7500	2.7500	2.7500	2.7500	+14.583%	3	945	-83.636%
2026-02-10	2.5000	2.5000	2.4000	2.4000	-15.789%	4	945	-81.250%
2026-02-09	2.9000	2.9000	2.7900	2.8500	-20.833%	73	944	-84.211%
2026-02-06	3.6000	3.6000	3.6000	3.6000	+69.811%	1	877	-87.500%
2026-02-05	2.3200	2.3500	2.1200	2.1200	-9.787%	137	877	-78.774%
2026-02-04	2.7100	2.7100	2.2500	2.3500	-22.951%	16	867	-80.851%
2026-02-03	3.0800	3.5000	3.0000	3.0500	+27.615%	129	854	-85.246%
2026-02-02	2.3900	2.3900	2.3900	2.3900	-16.140%	3	730	-81.172%
2026-01-30	2.8500	2.8500	2.8500	2.8500	+20.253%	1	729	-84.211%
2026-01-29	3.1000	3.1000	2.3700	2.3700	-21.000%	26	729	-81.013%
2026-01-28	4.4000	4.4000	3.0000	3.0000	+36.364%	70	732	-85.000%
2026-01-27	2.2000	2.2000	2.2000	2.2000	0.000%	15	727	-79.545%
2026-01-26	2.5000	2.5000	2.2000	2.2000	-12.000%	17	727	-79.545%
2026-01-23	2.5000	3.2000	2.5000	2.5000	-13.793%	10	716	-82.000%
2026-01-22	2.9000	3.1000	2.8100	2.9000	+18.367%	77	719	-84.483%
2026-01-21	2.7600	2.7600	2.2500	2.4500	-3.922%	21	674	-81.633%
2026-01-20	2.7000	2.7000	2.5000	2.5500	-5.556%	24	661	-82.353%
2026-01-15	2.4000	2.7000	2.4000	2.7000	+6.299%	22	637	-83.333%
2026-01-14	2.4000	2.5400	2.0000	2.5400	-7.971%	14	635	-82.283%
2026-01-13	2.8500	2.9000	2.4000	2.7600	+22.124%	57	629	-83.696%
2026-01-12	2.1500	2.2600	2.1500	2.2600	+2.727%	14	627	-80.088%
2026-01-09	2.3500	2.4000	2.2000	2.2000	+0.917%	45	637	-79.545%
2026-01-08	2.2000	2.3000	1.9500	2.1800	+9.000%	22	617	-79.358%
2026-01-07	1.8000	2.0000	1.8000	2.0000	+3.627%	3	621	-77.500%
2026-01-06	2.2500	2.2500	1.8500	1.9300	+1.579%	4	623	-76.684%
2026-01-05	1.6200	1.9000	1.6200	1.9000	+35.714%	25	612	-76.316%
2026-01-02	1.4000	1.4000	1.4000	1.4000	+16.667%	10	612	-67.857%
2025-12-31	1.2000	1.2000	1.2000	1.2000	-4.000%	1	611	-62.500%
2025-12-30	1.4500	1.4500	1.2500	1.2500	0.000%	6	611	-64.000%
2025-12-29	1.3000	1.5500	1.2000	1.2500	-7.407%	6	606	-64.000%
2025-12-26	1.7500	1.7500	1.3500	1.3500	-6.897%	204	606	-66.667%
2025-12-24	2.4000	2.4000	1.4500	1.4500	+11.538%	17	422	-68.966%
2025-12-23	1.3000	1.3000	1.3000	1.3000	-18.750%	10	422	-65.385%
2025-12-22	1.6000	1.6000	1.5000	1.6000	+28.000%	3	422	-71.875%
2025-12-19	1.2500	1.2500	1.2500	1.2500	-7.407%	1	420	-64.000%
2025-12-16	1.4000	1.4000	1.3000	1.3500	+3.846%	13	419	-66.667%
2025-12-15	1.4000	1.4000	1.3000	1.3000	-18.750%	3	416	-65.385%
2025-12-12	1.7500	1.7500	1.6000	1.6000	-10.615%	7	413	-71.875%
2025-12-11	1.7000	1.7900	1.7000	1.7900	-3.243%	4	409	-74.860%
2025-12-10	1.8000	1.8500	1.8000	1.8500	0.000%	2	406	-75.676%
2025-12-09	1.9000	2.1500	1.8500	1.8500	-1.596%	3	406	-75.676%
2025-12-08	1.8800	1.8800	1.8800	1.8800	-6.000%	10	404	-76.064%
2025-12-05	2.1000	2.1000	2.0000	2.0000	-2.913%	6	404	-77.500%
2025-12-03	1.9000	2.0600	1.8000	2.0600	+17.714%	42	399	-78.155%
2025-12-02	1.9500	1.9500	1.7500	1.7500	-6.417%	5	359	-74.286%
2025-12-01	1.9500	1.9500	1.8500	1.8700	-8.780%	5	355	-75.936%
2025-11-28	2.1000	2.1000	2.0000	2.0500	+2.500%	9	355	-78.049%
2025-11-25	1.8800	2.0000	1.8800	2.0000	+21.951%	14	352	-77.500%
2025-11-24	1.8000	1.8000	1.6400	1.6400	-6.286%	4	338	-72.561%
2025-11-21	2.0600	2.0600	1.6900	1.7500	-7.895%	4	334	-74.286%
2025-11-20	1.9000	1.9000	1.9000	1.9000	-9.524%	1	330	-76.316%
2025-11-19	2.4000	2.4000	2.1000	2.1000	+12.903%	3	329	-78.571%
2025-11-18	1.8600	1.8600	1.8600	1.8600	-9.268%	1	327	-75.806%
2025-11-17	2.0500	2.0500	2.0500	2.0500	-14.583%	1	327	-78.049%
2025-11-14	2.4100	2.5000	2.4000	2.4000	-20.000%	6	326	-81.250%
2025-11-12	3.0000	3.0000	3.0000	3.0000	+15.385%	3	324	-85.000%
2025-11-10	2.6000	2.6000	2.6000	2.6000	-10.345%	1	321	-82.692%
2025-11-07	3.0000	3.0000	2.7400	2.9000	+3.571%	12	321	-84.483%
2025-11-06	2.8000	2.8000	2.8000	2.8000	-20.455%	15	310	-83.929%
2025-11-04	3.3900	3.5200	3.3900	3.5200	-7.368%	59	295	-87.216%
2025-10-31	3.9100	3.9100	3.8000	3.8000	+8.571%	2	236	-88.158%
2025-10-30	3.4000	3.5000	3.4000	3.5000	-0.568%	25	236	-87.143%
2025-10-29	3.5200	3.5200	3.5200	3.5200	-4.865%	1	228	-87.216%
2025-10-24	3.7000	3.7000	3.7000	3.7000	-5.128%	3	227	-87.838%
2025-10-21	3.9000	3.9000	3.9000	3.9000	-11.364%	3	227	-88.462%
2025-10-15	5.2000	5.2000	4.4000	4.4000	-13.725%	3	227	-89.773%
2025-10-14	4.2800	5.1000	4.2800	5.1000	+22.596%	12	227	-91.176%
2025-10-13	4.0000	4.1600	4.0000	4.1600	+18.857%	40	228	-89.183%
2025-10-10	4.2000	4.3000	3.5000	3.5000	-19.540%	16	218	-87.143%
2025-10-09	4.7000	4.7000	4.3000	4.3500	+3.571%	12	205	-89.655%
2025-10-08	4.2000	4.2000	4.2000	4.2000	-14.286%	1	201	-89.286%
2025-10-07	4.9000	4.9000	4.8000	4.9000	+5.376%	7	200	-90.816%
2025-10-03	4.6400	4.6500	4.6400	4.6500	+18.926%	6	195	-90.323%
2025-10-01	3.9100	3.9100	3.9100	3.9100	+11.080%	2	195	-88.491%
2025-09-29	3.7000	3.7000	3.4000	3.5200	-4.865%	475	193	-87.216%
2025-09-26	3.7000	3.7000	3.7000	3.7000	-5.128%	1	34	-87.838%
2025-09-25	3.9000	3.9000	3.6000	3.9000	-9.302%	3	33	-88.462%
2025-09-24	4.0000	4.3000	3.9000	4.3000	+2.381%	10	30	-89.535%
2025-09-23	3.8800	4.2000	3.8800	4.2000	+20.000%	4	22	-89.286%
2025-09-22	3.2100	3.6000	3.0500	3.5000	+16.667%	13	18	-87.143%
2025-09-19	3.0000	3.0000	3.0000	3.0000	+10.701%	2	5	-85.000%
2025-09-18	2.6100	2.9500	2.5400	2.7100	+8.400%	11	3	-83.395%
2025-09-16	2.5000	2.5000	2.5000	2.5000	0.000%	2	2	-82.000%

.dark-mode .rYlpKg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rYlpKg{ color: #333333; background-color: white; border: 2px solid #333333; }PDYN20270115C7PDYN Jan 15 2027 7.00 Call (PDYN270115C00007000)option OPRA

PDYN20270115C7
PDYN Jan 15 2027 7.00 Call (PDYN270115C00007000)
option OPRA