Dark

PCG20260918C17
PCG Sep 18 2026 17.00 Call (PCG260918C00017000)
option OPRA

EOD

Jul 15, 2026

1.48+3.497%(+0.05)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	1.4900	1.4900	1.4400	1.4800	+3.497%	51	18,956	0.000%
2026-07-14	1.6000	1.6600	1.4300	1.4300	0.000%	104	18,930	+3.497%
2026-07-13	1.3900	1.5000	1.3900	1.4300	+19.167%	6	18,929	+3.497%
2026-07-10	1.2000	1.2000	1.2000	1.2000	-7.692%	4	18,925	+23.333%
2026-07-09	1.3000	1.3000	1.3000	1.3000	-7.143%	1	18,925	+13.846%
2026-07-08	1.4000	1.4000	1.4000	1.4000	-2.778%	3,352	18,924	+5.714%
2026-07-07	1.2800	1.4900	1.2800	1.4400	+27.434%	12	15,923	+2.778%
2026-07-06	1.1000	1.2000	1.1000	1.1300	-16.912%	57	15,913	+30.973%
2026-07-02	1.1100	1.3600	1.1100	1.3600	+30.769%	18	15,872	+8.824%
2026-07-01	1.0400	1.0700	1.0400	1.0400	-20.000%	419	15,872	+42.308%
2026-06-30	1.2300	1.3200	1.2300	1.3000	-6.475%	3,327	15,559	+13.846%
2026-06-29	1.5400	1.5700	1.3900	1.3900	-7.947%	29	12,612	+6.475%
2026-06-26	1.4900	1.5200	1.4900	1.5100	+15.267%	69	12,602	-1.987%
2026-06-25	1.3100	1.3100	1.3100	1.3100	-5.755%	7	12,565	+12.977%
2026-06-24	1.4300	1.4900	1.3400	1.3900	+12.097%	189	12,565	+6.475%
2026-06-23	1.1800	1.2600	1.1800	1.2400	+4.202%	197	12,406	+19.355%
2026-06-22	1.1400	1.1900	1.0900	1.1900	+2.586%	738	12,300	+24.370%
2026-06-18	1.1900	1.1900	1.1600	1.1600	+1.754%	7	11,347	+27.586%
2026-06-17	1.3500	1.3500	1.0700	1.1400	-17.391%	409	11,347	+29.825%
2026-06-16	1.3200	1.4000	1.3200	1.3800	+13.115%	43	11,347	+7.246%
2026-06-15	1.3200	1.3200	1.2000	1.2200	-21.290%	11	11,353	+21.311%
2026-06-12	1.5500	1.5500	1.5500	1.5500	+9.155%	6	11,353	-4.516%
2026-06-11	1.4200	1.4300	1.4200	1.4200	+8.397%	53	11,353	+4.225%
2026-06-10	1.3100	1.3100	1.3100	1.3100	-5.755%	8	11,397	+12.977%
2026-06-09	1.3800	1.4300	1.3700	1.3900	+3.731%	778	11,405	+6.475%
2026-06-08	1.7100	1.7100	1.2800	1.3400	-15.723%	10	10,632	+10.448%
2026-06-05	1.5900	1.5900	1.5900	1.5900	+7.432%	2	10,632	-6.918%
2026-06-04	1.6500	1.6500	1.4800	1.4800	-4.516%	14	10,632	0.000%
2026-06-03	1.6000	1.6500	1.5100	1.5500	+3.333%	14	10,632	-4.516%
2026-06-02	1.5000	1.5500	1.3000	1.5000	+17.188%	167	10,626	-1.333%
2026-06-01	1.3100	1.3100	1.2300	1.2800	-1.538%	6	10,574	+15.625%
2026-05-29	1.3000	1.3000	1.3000	1.3000	-6.475%	2	10,572	+13.846%
2026-05-28	1.3900	1.3900	1.3900	1.3900	+5.303%	2	10,570	+6.475%
2026-05-27	1.2600	1.4500	1.2300	1.3200	+2.326%	1,147	10,568	+12.121%
2026-05-26	1.3600	1.6000	1.2900	1.2900	0.000%	8	11,605	+14.729%
2026-05-22	1.3700	1.3700	1.2900	1.2900	-5.147%	11	11,604	+14.729%
2026-05-21	1.3600	1.3600	1.3600	1.3600	+11.475%	1	11,613	+8.824%
2026-05-20	1.2900	1.3300	1.2000	1.2200	-10.294%	582	11,613	+21.311%
2026-05-19	1.2300	1.3600	1.2300	1.3600	+29.524%	109	11,645	+8.824%
2026-05-18	1.2200	1.2200	0.8800	1.0500	-8.696%	14	11,645	+40.952%
2026-05-15	1.2100	1.2100	1.1500	1.1500	-17.857%	184	11,645	+28.696%
2026-05-14	1.4100	1.4500	1.3500	1.4000	+2.190%	122	11,547	+5.714%
2026-05-13	1.3800	1.4100	1.2000	1.3700	-11.039%	27	11,471	+8.029%
2026-05-12	1.1800	1.5400	1.1400	1.5400	+43.925%	451	11,471	-3.896%
2026-05-11	1.0700	1.0700	1.0500	1.0700	+8.081%	17	11,471	+38.318%
2026-05-08	1.0400	1.0600	0.9900	0.9900	-7.477%	253	11,476	+49.495%
2026-05-07	1.0700	1.0700	1.0700	1.0700	-2.727%	2	11,224	+38.318%
2026-05-06	0.9900	1.1300	0.9800	1.1000	-5.172%	181	11,222	+34.545%
2026-05-05	1.1700	1.2100	1.1500	1.1600	+7.407%	283	11,056	+27.586%
2026-05-04	1.0800	1.0800	1.0800	1.0800	-15.625%	1	10,776	+37.037%
2026-05-01	1.3500	1.5500	1.2800	1.2800	0.000%	16	10,761	+15.625%
2026-04-30	1.2900	1.3100	1.2600	1.2800	-0.775%	21	10,761	+15.625%
2026-04-29	1.1400	1.2900	1.1400	1.2900	+11.207%	13	10,771	+14.729%
2026-04-28	1.2700	1.2800	1.1600	1.1600	-8.661%	41	10,774	+27.586%
2026-04-27	1.2700	1.2900	1.2400	1.2700	-2.308%	1,147	10,752	+16.535%
2026-04-24	1.3300	1.3600	1.3000	1.3000	-10.959%	65	9,947	+13.846%
2026-04-23	1.4600	1.4600	1.4200	1.4600	-2.667%	3	9,886	+1.370%
2026-04-22	1.5700	1.5700	1.5000	1.5000	-7.975%	43	9,884	-1.333%
2026-04-21	1.8000	1.8000	1.6300	1.6300	-16.410%	207	9,842	-9.202%
2026-04-20	1.8500	1.9500	1.8500	1.9500	+7.735%	5	9,659	-24.103%
2026-04-17	1.8500	1.8500	1.7600	1.8100	-10.837%	140	9,662	-18.232%
2026-04-16	2.0600	2.0700	2.0300	2.0300	+6.283%	181	9,522	-27.094%
2026-04-15	1.8600	1.9200	1.8300	1.9100	+2.688%	257	9,491	-22.513%
2026-04-13	2.4000	2.4000	1.8600	1.8600	-27.907%	100	9,491	-20.430%
2026-04-10	2.6800	2.6800	2.5800	2.5800	-2.642%	1,031	9,536	-42.636%
2026-04-09	2.6500	2.6500	2.6500	2.6500	+32.500%	90	10,538	-44.151%
2026-04-06	2.0000	2.0000	2.0000	2.0000	+5.263%	50	10,628	-26.000%
2026-03-26	1.9000	1.9000	1.9000	1.9000	+9.195%	2	10,578	-22.105%
2026-03-20	1.7400	1.7400	1.7400	1.7400	-27.500%	3	10,580	-14.943%
2026-03-19	2.4300	2.4300	2.4000	2.4000	-4.000%	6	10,583	-38.333%
2026-03-17	2.5000	2.5000	2.5000	2.5000	0.000%	1	10,583	-40.800%
2026-03-16	2.5000	2.5000	2.5000	2.5000	+5.932%	1	10,583	-40.800%
2026-03-12	2.3600	2.3600	2.3600	2.3600	-5.600%	1	10,584	-37.288%
2026-03-11	2.5000	2.5000	2.5000	2.5000	+2.459%	16	10,583	-40.800%
2026-03-09	2.4000	2.4400	2.4000	2.4400	-2.400%	2	10,599	-39.344%
2026-03-05	2.5500	2.5500	2.5000	2.5000	-13.793%	17	10,599	-40.800%
2026-03-04	2.9000	2.9000	2.9000	2.9000	-5.537%	1	10,584	-48.966%
2026-03-03	2.9400	3.0700	2.9400	3.0700	+5.137%	1,031	10,584	-51.792%
2026-02-27	2.9800	2.9800	2.9000	2.9200	+4.286%	91	11,593	-49.315%
2026-02-26	2.8100	2.9000	2.8000	2.8000	+3.321%	163	11,503	-47.143%
2026-02-24	2.7000	2.7100	2.7000	2.7100	+0.370%	4	11,666	-45.387%
2026-02-23	2.7000	2.7000	2.7000	2.7000	+6.719%	6	11,670	-45.185%
2026-02-20	2.5300	2.5300	2.5300	2.5300	+3.265%	5	11,676	-41.502%
2026-02-19	2.3100	2.4500	2.3100	2.4500	+6.987%	2	11,681	-39.592%
2026-02-18	2.1700	2.2900	2.1700	2.2900	-8.400%	13	11,681	-35.371%
2026-02-17	2.6300	2.6300	2.5000	2.5000	0.000%	3	11,693	-40.800%
2026-02-13	2.5000	2.5000	2.5000	2.5000	+14.679%	3	11,699	-40.800%
2026-02-12	1.9000	2.1800	1.9000	2.1800	+40.645%	117	11,699	-32.110%
2026-02-10	1.5000	1.5500	1.5000	1.5500	+6.164%	14	11,689	-4.516%
2026-02-06	1.3600	1.4600	1.3600	1.4600	+58.696%	5	11,690	+1.370%
2026-02-03	1.0100	1.0100	0.9200	0.9200	+8.235%	13	11,694	+60.870%
2026-01-29	0.8800	0.8800	0.8500	0.8500	-3.409%	6	11,693	+74.118%
2026-01-28	0.8800	0.8800	0.8800	0.8800	-7.368%	2	11,692	+68.182%
2026-01-27	0.9500	0.9500	0.9500	0.9500	+18.750%	6	11,690	+55.789%
2026-01-23	0.8500	0.8500	0.8000	0.8000	-20.000%	24	11,690	+85.000%
2026-01-22	0.9500	1.0000	0.9400	1.0000	+8.696%	50	11,667	+48.000%
2026-01-21	1.0000	1.0200	0.8500	0.9200	-16.364%	2,685	11,664	+60.870%
2026-01-20	1.1500	1.1500	1.0500	1.1000	-1.786%	29	9,313	+34.545%
2026-01-16	1.2300	1.2300	1.0900	1.1200	-13.178%	32	9,300	+32.143%
2026-01-14	1.2900	1.2900	1.2900	1.2900	+15.179%	1	9,300	+14.729%
2026-01-13	1.1600	1.1700	1.0700	1.1200	-3.448%	219	9,300	+32.143%
2026-01-12	1.1300	1.1700	1.1300	1.1600	-5.691%	788	9,327	+27.586%
2026-01-09	1.3000	1.3700	1.0800	1.2300	+4.237%	867	8,564	+20.325%
2026-01-07	1.1800	1.1800	1.1800	1.1800	-13.235%	10	7,719	+25.424%
2025-12-31	1.3500	1.3600	1.3500	1.3600	+4.615%	11	7,704	+8.824%
2025-12-30	1.3000	1.3000	1.3000	1.3000	-1.515%	10	7,704	+13.846%
2025-12-29	1.2700	1.3200	1.2700	1.3200	+4.762%	14	7,704	+12.121%
2025-12-24	1.2600	1.2600	1.2600	1.2600	+4.132%	25	7,708	+17.460%
2025-12-22	1.2400	1.2400	1.2000	1.2100	-12.319%	1,000	6,708	+22.314%
2025-12-17	1.3000	1.3800	1.3000	1.3800	+20.000%	3	6,708	+7.246%
2025-12-12	1.0000	1.1500	1.0000	1.1500	+15.000%	16	6,709	+28.696%
2025-12-11	1.0000	1.0000	1.0000	1.0000	-9.091%	1	6,703	+48.000%
2025-12-10	1.1500	1.1500	1.1000	1.1000	-4.348%	7	6,703	+34.545%
2025-12-09	1.1500	1.1500	1.1500	1.1500	-5.738%	1	6,703	+28.696%
2025-12-05	1.2200	1.2200	1.2200	1.2200	-14.685%	9	6,703	+21.311%
2025-12-02	1.4300	1.4300	1.4300	1.4300	-11.180%	8	6,694	+3.497%
2025-11-25	1.6100	1.6100	1.5900	1.6100	+7.333%	3	6,702	-8.075%
2025-11-21	1.5000	1.5000	1.5000	1.5000	-7.407%	2	6,705	-1.333%
2025-11-19	1.6300	1.6500	1.6200	1.6200	-19.802%	10	6,705	-8.642%
2025-11-14	2.0200	2.0200	2.0200	2.0200	-0.493%	1	6,704	-26.733%
2025-11-13	2.0300	2.0300	2.0300	2.0300	-4.695%	30	6,703	-27.094%
2025-11-11	2.0200	2.1300	2.0200	2.1300	+6.500%	107	6,703	-30.516%
2025-11-05	2.0000	2.0000	2.0000	2.0000	+8.108%	20	6,636	-26.000%
2025-10-30	1.7300	1.8500	1.7300	1.8500	-7.500%	35	6,656	-20.000%
2025-10-28	2.0000	2.0000	2.0000	2.0000	-2.439%	20	6,658	-26.000%
2025-10-27	1.9300	2.0500	1.9300	2.0500	+5.128%	21	6,653	-27.805%
2025-10-24	1.9500	1.9500	1.9500	1.9500	-7.583%	8	6,653	-24.103%
2025-10-23	2.1100	2.1100	2.1100	2.1100	-12.083%	4	6,653	-29.858%
2025-10-20	2.4000	2.4000	2.4000	2.4000	+4.348%	5	6,653	-38.333%
2025-10-17	2.1700	2.3000	1.9400	2.3000	-6.504%	347	6,648	-35.652%
2025-10-16	2.4000	2.4600	2.4000	2.4600	+6.957%	90	6,545	-39.837%
2025-10-15	2.3300	2.3300	2.3000	2.3000	+17.949%	17	6,482	-35.652%
2025-10-13	1.8700	1.9500	1.8700	1.9500	+3.723%	18	6,466	-24.103%
2025-10-10	2.0000	2.0000	1.8800	1.8800	-13.761%	29	6,476	-21.277%
2025-10-09	2.2800	2.6800	2.1800	2.1800	-3.111%	17	6,479	-32.110%
2025-10-08	2.2200	2.2500	2.0900	2.2500	+5.634%	3	6,474	-34.222%
2025-10-07	2.0500	2.1700	2.0500	2.1300	+8.122%	23	6,472	-30.516%
2025-10-06	1.9700	1.9700	1.9700	1.9700	+3.684%	1	6,472	-24.873%
2025-10-03	1.8800	1.9100	1.8800	1.9000	+10.465%	12	6,471	-22.105%
2025-10-02	1.7200	1.7200	1.7200	1.7200	-3.911%	126	6,459	-13.953%
2025-10-01	1.7700	1.7900	1.7700	1.7900	+55.652%	2	6,393	-17.318%
2025-09-25	1.1800	1.1800	1.1500	1.1500	-12.879%	11	6,393	+28.696%
2025-09-24	1.3200	1.3200	1.3200	1.3200	-4.348%	1	6,390	+12.121%
2025-09-23	1.3700	1.3800	1.3700	1.3800	+15.000%	31	6,390	+7.246%
2025-09-22	1.2000	1.2000	1.2000	1.2000	-10.448%	1	6,382	+23.333%
2025-09-16	1.4500	1.4500	1.3400	1.3400	-10.067%	21	6,382	+10.448%
2025-09-15	1.4900	1.4900	1.4900	1.4900	-12.353%	40	6,390	-0.671%
2025-09-12	1.7100	1.7100	1.7000	1.7000	-2.857%	11	6,390	-12.941%
2025-09-11	1.7500	1.7500	1.7500	1.7500	+6.707%	400	6,390	-15.429%
2025-09-10	1.6400	1.6400	1.6400	1.6400	+13.889%	9	6,619	-9.756%
2025-09-08	1.3700	1.4400	1.3400	1.4400	-14.286%	11	6,612	+2.778%
2025-09-02	1.6800	1.6800	1.6800	1.6800	-5.618%	2	6,620	-11.905%
2025-08-29	1.7800	1.7800	1.7800	1.7800	+9.877%	4	6,622	-16.854%
2025-08-26	1.5700	1.6200	1.5500	1.6200	-4.142%	6	6,623	-8.642%
2025-08-22	1.5400	1.6900	1.5400	1.6900	+21.583%	128	6,623	-12.426%
2025-08-21	1.5400	1.5400	1.3900	1.3900	-24.044%	9	6,710	+6.475%
2025-08-19	1.8300	1.8300	1.8300	1.8300	+13.665%	1	6,706	-19.126%
2025-08-15	1.6100	1.6100	1.6100	1.6100	-4.167%	2	6,706	-8.075%
2025-08-14	1.6800	1.6800	1.6800	1.6800	0.000%	30	6,706	-11.905%
2025-08-13	1.6800	1.6800	1.6800	1.6800	-6.145%	1	6,706	-11.905%
2025-08-12	1.7700	1.7900	1.7700	1.7900	+11.875%	4	6,706	-17.318%
2025-08-11	1.6400	1.6400	1.6000	1.6000	+0.629%	21	6,703	-7.500%
2025-08-06	1.5900	1.5900	1.5900	1.5900	-2.454%	16	6,723	-6.918%
2025-08-05	1.6000	1.6300	1.6000	1.6300	+13.986%	3	6,707	-9.202%
2025-08-04	1.3400	1.4500	1.3400	1.4300	+30.000%	213	6,710	+3.497%
2025-07-31	1.0000	1.1400	0.9300	1.1000	-9.091%	80	6,727	+34.545%
2025-07-30	1.3100	1.6700	1.1700	1.2100	+8.036%	5,857	6,690	+22.314%
2025-07-29	1.0800	1.1200	1.0800	1.1200	+0.901%	2	1,498	+32.143%
2025-07-28	1.1100	1.1100	1.1100	1.1100	-11.200%	252	1,498	+33.333%
2025-07-25	1.2600	1.2600	1.2500	1.2500	+27.551%	187	1,246	+18.400%
2025-07-23	0.9800	0.9800	0.9800	0.9800	+1.031%	1	1,088	+51.020%
2025-07-22	0.9900	1.0100	0.9300	0.9700	-3.960%	155	1,087	+52.577%
2025-07-17	0.9500	1.0100	0.9500	1.0100	+10.989%	2	937	+46.535%
2025-07-16	0.9100	0.9100	0.9100	0.9100	+5.814%	1	938	+62.637%
2025-07-15	0.9100	0.9300	0.8600	0.8600	-14.000%	263	937	+72.093%
2025-07-11	1.0100	1.0100	1.0000	1.0000	-0.990%	372	676	+48.000%
2025-07-10	0.9800	1.0200	0.9800	1.0100	0.000%	3	322	+46.535%
2025-07-09	0.9600	1.0100	0.9600	1.0100	-1.942%	2	320	+46.535%
2025-07-08	1.0800	1.0800	1.0300	1.0300	-31.788%	272	321	+43.689%
2025-06-23	1.5100	1.5100	1.5100	1.5100	+19.841%	5	51	-1.987%
2025-06-13	1.2600	1.2600	1.2600	1.2600	-13.103%	20	46	+17.460%
2025-06-12	1.4600	1.4600	1.4400	1.4500	-10.494%	16	36	+2.069%
2025-06-11	1.6200	1.6200	1.6200	1.6200	+1.250%	1	20	-8.642%
2025-06-09	1.6000	1.6000	1.6000	1.6000	-20.000%	10	21	-7.500%
2025-06-06	2.0000	2.0000	2.0000	2.0000	+11.111%	20	11	-26.000%
2025-06-04	1.8000	1.8000	1.8000	1.8000	0.000%	1	1	-17.778%