Dark

PCG20260918C18
PCG Sep 18 2026 18.00 Call (PCG260918C00018000)
option OPRA

EOD

Jul 16, 2026

0.9500-1.042%(-0.0100)847

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.0700	1.0700	0.8900	0.9500	-1.042%	847	52,306	0.000%
2026-07-15	0.9900	1.0100	0.9200	0.9600	0.000%	1,040	52,079	-1.042%
2026-07-14	1.1300	1.1700	0.8800	0.9600	+3.226%	5,919	52,080	-1.042%
2026-07-13	0.9900	1.0100	0.9100	0.9300	+8.140%	10,300	46,805	+2.151%
2026-07-10	0.8400	0.8600	0.7800	0.8600	+1.176%	236	53,591	+10.465%
2026-07-09	0.8700	0.8800	0.8500	0.8500	0.000%	46	53,458	+11.765%
2026-07-08	0.9000	0.9100	0.8300	0.8500	-8.602%	160	53,419	+11.765%
2026-07-07	0.9300	0.9900	0.9000	0.9300	+24.000%	50	53,364	+2.151%
2026-07-06	0.7900	0.7900	0.7100	0.7500	-14.773%	92	53,321	+26.667%
2026-07-02	0.7400	0.8800	0.7400	0.8800	+37.500%	99	53,189	+7.955%
2026-07-01	0.6800	0.6800	0.6400	0.6400	-20.988%	27	53,189	+48.438%
2026-06-30	0.8000	0.8500	0.7900	0.8100	-17.347%	39	53,188	+17.284%
2026-06-29	1.1000	1.1000	0.8900	0.9800	-4.854%	87	53,181	-3.061%
2026-06-26	1.0000	1.0600	0.9900	1.0300	+10.753%	489	53,135	-7.767%
2026-06-25	1.0000	1.0000	0.8800	0.9300	-1.064%	92	53,183	+2.151%
2026-06-24	1.0000	1.0000	0.9100	0.9400	+13.253%	509	53,119	+1.064%
2026-06-23	0.8600	0.8600	0.8300	0.8300	+6.410%	30,056	52,740	+14.458%
2026-06-22	0.6600	0.7800	0.6600	0.7800	-8.235%	170	22,736	+21.795%
2026-06-18	0.4700	0.8500	0.4700	0.8500	-7.609%	29	22,544	+11.765%
2026-06-16	0.9500	0.9500	0.9200	0.9200	+9.524%	93	22,544	+3.261%
2026-06-15	0.8400	0.8400	0.8400	0.8400	-16.000%	3	22,497	+13.095%
2026-06-11	1.0500	1.0500	1.0000	1.0000	+1.010%	6	22,497	-5.000%
2026-06-09	1.0300	1.0300	0.9800	0.9900	+10.000%	136	22,491	-4.040%
2026-06-08	1.1300	1.1300	0.8900	0.9000	-23.729%	238	22,364	+5.556%
2026-06-05	1.2600	1.3000	1.1500	1.1800	+6.306%	2,156	22,207	-19.492%
2026-06-04	1.1700	1.1700	1.0800	1.1100	-3.478%	15	22,224	-14.414%
2026-06-03	1.1700	1.2500	1.1500	1.1500	+6.481%	9	22,222	-17.391%
2026-06-02	1.0500	1.1000	1.0500	1.0800	+25.581%	122	22,222	-12.037%
2026-06-01	0.8500	0.8700	0.8500	0.8600	-6.522%	23	22,187	+10.465%
2026-05-29	0.8500	0.9200	0.8000	0.9200	-2.128%	5,721	22,205	+3.261%
2026-05-28	1.0000	1.0000	0.9200	0.9400	-6.000%	15	21,264	+1.064%
2026-05-27	0.9500	1.0800	0.9500	1.0000	+11.111%	344	21,264	-5.000%
2026-05-26	0.9400	0.9600	0.8800	0.9000	0.000%	93	21,200	+5.556%
2026-05-22	0.9000	0.9000	0.9000	0.9000	0.000%	1	21,114	+5.556%
2026-05-21	0.9000	0.9000	0.9000	0.9000	+1.124%	2	21,115	+5.556%
2026-05-20	1.0100	1.0100	0.8900	0.8900	-9.184%	966	21,115	+6.742%
2026-05-19	0.8800	0.9800	0.8500	0.9800	+28.947%	5	20,535	-3.061%
2026-05-18	0.8200	0.8200	0.7600	0.7600	-7.317%	7	20,535	+25.000%
2026-05-15	1.0000	1.1000	0.8200	0.8200	-16.327%	22	20,535	+15.854%
2026-05-14	0.9700	0.9900	0.9400	0.9800	-2.970%	1,526	20,528	-3.061%
2026-05-13	0.9900	1.0400	0.9900	1.0100	+17.442%	207	19,088	-5.941%
2026-05-12	0.7500	0.8600	0.7500	0.8600	+16.216%	590	19,088	+10.465%
2026-05-11	0.7400	0.7400	0.7400	0.7400	+5.714%	1	19,088	+28.378%
2026-05-08	0.6700	0.7000	0.6700	0.7000	-5.405%	12	18,587	+35.714%
2026-05-06	0.6500	0.7400	0.6500	0.7400	+8.824%	7	18,579	+28.378%
2026-05-05	0.7300	0.8500	0.6800	0.6800	+3.030%	3,485	18,577	+39.706%
2026-05-04	0.8000	0.8000	0.6600	0.6600	-29.032%	3,158	15,911	+43.939%
2026-05-01	0.9300	0.9300	0.9300	0.9300	+1.087%	1	12,973	+2.151%
2026-04-30	0.9400	0.9400	0.9100	0.9200	+9.524%	33	12,973	+3.261%
2026-04-29	0.8900	0.8900	0.8400	0.8400	+5.000%	32	12,969	+13.095%
2026-04-28	0.8000	0.8000	0.8000	0.8000	-8.046%	10	12,937	+18.750%
2026-04-27	0.9800	0.9800	0.8600	0.8700	-1.136%	1,503	12,927	+9.195%
2026-04-24	1.0000	1.0000	0.8800	0.8800	-16.981%	40	12,622	+7.955%
2026-04-23	1.1700	1.1700	1.0200	1.0600	-0.935%	37	12,615	-10.377%
2026-04-22	1.2600	1.2600	1.0200	1.0700	-10.833%	39	12,577	-11.215%
2026-04-21	1.4000	1.4000	1.2000	1.2000	-17.241%	22	12,558	-20.833%
2026-04-20	1.4700	1.4700	1.4500	1.4500	+9.023%	2	12,558	-34.483%
2026-04-17	1.4000	1.4000	1.2800	1.3300	-9.524%	401	12,556	-28.571%
2026-04-16	1.4600	1.5800	1.4000	1.4700	-1.342%	26	12,176	-35.374%
2026-04-15	1.4400	1.5500	1.3500	1.4900	-1.974%	10,099	12,153	-36.242%
2026-04-14	1.5200	1.6200	1.5200	1.5200	+1.333%	17	2,154	-37.500%
2026-04-13	1.7700	1.7700	1.4500	1.5000	-22.680%	242	2,169	-36.667%
2026-04-10	1.9200	1.9400	1.9200	1.9400	-2.020%	51	1,930	-51.031%
2026-04-09	1.9800	1.9800	1.9800	1.9800	+10.615%	1	1,880	-52.020%
2026-04-08	1.7100	1.7900	1.7100	1.7900	+34.586%	202	1,880	-46.927%
2026-04-07	1.3300	1.3300	1.3300	1.3300	-8.904%	2	2,053	-28.571%
2026-04-06	1.4600	1.4600	1.4600	1.4600	0.000%	10	2,051	-34.932%
2026-04-01	1.4900	1.4900	1.4600	1.4600	+11.450%	6	2,061	-34.932%
2026-03-27	1.3500	1.3500	1.3100	1.3100	+3.150%	5	2,058	-27.481%
2026-03-26	1.2700	1.2700	1.2700	1.2700	-5.926%	1	2,059	-25.197%
2026-03-24	1.3500	1.3500	1.3500	1.3500	-10.000%	5	2,058	-29.630%
2026-03-20	1.7000	1.7000	1.4800	1.5000	-13.793%	385	2,058	-36.667%
2026-03-19	1.7400	1.7400	1.7400	1.7400	-7.937%	100	1,865	-45.402%
2026-03-17	1.8900	1.8900	1.8900	1.8900	+3.846%	70	1,865	-49.735%
2026-03-13	1.8500	1.8500	1.8200	1.8200	+4.000%	90	1,865	-47.802%
2026-03-12	1.7600	1.7600	1.7500	1.7500	-3.315%	80	1,865	-45.714%
2026-03-11	1.9000	1.9000	1.8100	1.8100	-4.737%	190	1,817	-47.514%
2026-03-10	1.6800	1.9000	1.6800	1.9000	+3.261%	202	1,691	-50.000%
2026-03-09	1.8400	1.8400	1.8400	1.8400	+9.524%	100	1,544	-48.370%
2026-03-06	1.6800	1.6800	1.6800	1.6800	+1.818%	2	1,499	-43.452%
2026-03-05	1.6700	1.6700	1.6500	1.6500	-25.000%	120	1,497	-42.424%
2026-03-04	2.2000	2.2000	2.2000	2.2000	+2.804%	90	1,463	-56.818%
2026-03-03	2.2100	2.2800	2.1400	2.1400	-5.727%	132	1,463	-55.607%
2026-02-27	2.2700	2.2700	2.2700	2.2700	+7.075%	1	1,433	-58.150%
2026-02-25	2.1300	2.1400	2.1200	2.1200	-2.304%	10	1,432	-55.189%
2026-02-24	2.0500	2.1700	2.0500	2.1700	+13.021%	33	1,432	-56.221%
2026-02-20	1.9500	1.9500	1.9200	1.9200	+7.865%	46	1,433	-50.521%
2026-02-19	1.7800	1.7800	1.7800	1.7800	+4.706%	1	1,428	-46.629%
2026-02-18	1.6100	1.7000	1.6100	1.7000	-9.574%	5	1,427	-44.118%
2026-02-17	2.0400	2.0400	1.8800	1.8800	-2.591%	3	1,426	-49.468%
2026-02-13	1.9300	1.9300	1.9300	1.9300	+26.144%	20	1,424	-50.777%
2026-02-12	1.4000	1.6000	1.4000	1.5300	+11.679%	216	1,424	-37.908%
2026-02-11	1.2100	1.3700	1.2100	1.3700	+45.745%	1,209	1,221	-30.657%
2026-02-09	0.9400	0.9400	0.9400	0.9400	+9.302%	1	26	+1.064%
2026-02-04	0.7800	0.8600	0.7700	0.8600	+32.308%	17	26	+10.465%
2026-02-03	0.6500	0.6500	0.6500	0.6500	-4.412%	5	9	+46.154%
2026-01-30	0.6800	0.6800	0.6800	0.6800	+13.333%	1	4	+39.706%
2026-01-29	0.6000	0.6000	0.6000	0.6000	-17.808%	1	3	+58.333%
2026-01-21	0.7300	0.7300	0.7300	0.7300	-2.667%	1	2	+30.137%
2026-01-20	0.7500	0.7500	0.7500	0.7500	0.000%	1	1	+26.667%