Dark

PCG20260918C19
PCG Sep 18 2026 19.00 Call (PCG260918C00019000)
option OPRA

EOD

Jul 16, 2026

0.5800-4.918%(-0.0300)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.6200	0.6700	0.5800	0.5800	-4.918%	44	92,235	0.000%
2026-07-15	0.6800	0.6800	0.5600	0.6100	+10.909%	11,159	92,231	-4.918%
2026-07-14	0.7000	0.7500	0.5500	0.5500	-3.509%	187	82,952	+5.455%
2026-07-13	0.6400	0.6500	0.5600	0.5700	+3.636%	5	82,852	+1.754%
2026-07-10	0.5500	0.5500	0.4900	0.5500	0.000%	6,112	82,854	+5.455%
2026-07-09	0.5500	0.5700	0.5500	0.5500	+5.769%	217	76,895	+5.455%
2026-07-08	0.5500	0.6000	0.5000	0.5200	-13.333%	66	76,693	+11.538%
2026-07-07	0.6400	0.6400	0.5800	0.6000	+22.449%	21	76,674	-3.333%
2026-07-06	0.5500	0.5800	0.4700	0.4900	-9.259%	225	76,679	+18.367%
2026-07-02	0.4600	0.5700	0.4500	0.5400	+35.000%	684	76,027	+7.407%
2026-07-01	0.4500	0.4600	0.3900	0.4000	-14.894%	242	76,027	+45.000%
2026-06-30	0.5200	0.5400	0.4700	0.4700	-24.194%	74	75,957	+23.404%
2026-06-29	0.7000	0.7000	0.5800	0.6200	-4.615%	25,612	75,963	-6.452%
2026-06-26	0.6800	0.7100	0.6500	0.6500	+10.169%	2,439	79,030	-10.769%
2026-06-25	0.6300	0.6900	0.5900	0.5900	-3.279%	59	77,036	-1.695%
2026-06-24	0.6300	0.6600	0.5800	0.6100	+12.963%	483	77,031	-4.918%
2026-06-23	0.5500	0.5600	0.4900	0.5400	+22.727%	40,242	75,902	+7.407%
2026-06-22	0.5100	0.5600	0.4400	0.4400	-10.204%	63	103,537	+31.818%
2026-06-18	0.5000	0.5500	0.4500	0.4900	+2.083%	243	103,813	+18.367%
2026-06-17	0.6000	0.6000	0.4800	0.4800	-21.311%	31	103,813	+20.833%
2026-06-16	0.5000	0.6400	0.5000	0.6100	+8.929%	276	103,813	-4.918%
2026-06-15	0.5900	0.6000	0.4600	0.5600	-15.152%	68	103,887	+3.571%
2026-06-12	0.7700	0.7700	0.6100	0.6600	-8.333%	100	103,887	-12.121%
2026-06-11	0.6800	0.7200	0.6500	0.7200	+12.500%	5	103,887	-19.444%
2026-06-10	0.7400	0.7400	0.6400	0.6400	-11.111%	496	103,889	-9.375%
2026-06-09	0.6500	0.7500	0.6200	0.7200	+20.000%	10	103,874	-19.444%
2026-06-08	0.8100	0.8400	0.5900	0.6000	-29.412%	373	103,874	-3.333%
2026-06-05	0.8100	0.8900	0.8100	0.8500	+13.333%	201	103,978	-31.765%
2026-06-04	0.7100	0.7600	0.7000	0.7500	+7.143%	81	104,079	-22.667%
2026-06-03	0.7000	0.8800	0.7000	0.7000	-7.895%	10,362	104,082	-17.143%
2026-06-02	0.6000	0.7800	0.5900	0.7600	+26.667%	10,295	113,894	-23.684%
2026-06-01	0.5500	0.6800	0.5000	0.6000	-4.762%	217	122,934	-3.333%
2026-05-29	0.6600	0.6700	0.5500	0.6300	-5.970%	946	122,759	-7.937%
2026-05-28	0.6500	0.7500	0.6300	0.6700	-2.899%	5,594	122,041	-13.433%
2026-05-27	0.6300	0.9000	0.6300	0.6900	+6.154%	3,358	116,667	-15.942%
2026-05-26	0.6500	0.7100	0.5900	0.6500	+4.839%	35,008	114,069	-10.769%
2026-05-22	0.6000	0.6200	0.6000	0.6200	-1.587%	12	79,063	-6.452%
2026-05-21	0.6700	0.6700	0.6300	0.6300	+8.621%	11	79,069	-7.937%
2026-05-20	0.7000	0.7000	0.5800	0.5800	-14.706%	106	79,069	0.000%
2026-05-19	0.5900	0.6800	0.5900	0.6800	+17.241%	22,802	84,863	-14.706%
2026-05-18	0.5500	0.5900	0.3500	0.5800	+5.455%	22,751	84,863	0.000%
2026-05-15	0.6500	0.6500	0.5500	0.5500	-23.611%	25	84,863	+5.455%
2026-05-14	0.7400	0.7400	0.6600	0.7200	-1.370%	100	65,224	-19.444%
2026-05-13	0.6900	0.7300	0.6800	0.7300	0.000%	37	65,228	-20.548%
2026-05-12	0.6200	0.7300	0.5700	0.7300	+55.319%	848	65,228	-20.548%
2026-05-11	0.5100	0.5100	0.4700	0.4700	+9.302%	111	65,228	+23.404%
2026-05-08	0.4300	0.4300	0.4100	0.4300	-2.273%	14	64,506	+34.884%
2026-05-07	0.4600	0.4700	0.4400	0.4400	-8.333%	7,009	64,517	+31.818%
2026-05-06	0.4200	0.4800	0.4000	0.4800	-5.882%	5,727	57,508	+20.833%
2026-05-05	0.5000	0.5100	0.5000	0.5100	+15.909%	119	63,119	+13.725%
2026-05-04	0.4600	0.5200	0.4400	0.4400	-18.519%	51	63,234	+31.818%
2026-05-01	0.6100	0.6100	0.5000	0.5400	-8.475%	13	63,272	+7.407%
2026-04-30	0.6200	0.6500	0.5500	0.5900	-1.667%	269	63,272	-1.695%
2026-04-29	0.5300	0.6200	0.5300	0.6000	+11.111%	51	63,314	-3.333%
2026-04-28	0.6200	0.6300	0.5300	0.5400	-8.475%	1,167	63,291	+7.407%
2026-04-27	0.6500	0.7000	0.5900	0.5900	-6.349%	235	62,287	-1.695%
2026-04-24	0.7200	0.7300	0.6100	0.6300	-10.000%	47	62,097	-7.937%
2026-04-23	0.7600	0.8100	0.6500	0.7000	-12.500%	50,536	62,084	-17.143%
2026-04-22	0.7900	0.8000	0.7900	0.8000	-3.614%	62	13,110	-27.500%
2026-04-21	0.8300	0.8300	0.8300	0.8300	-17.822%	2	13,050	-30.120%
2026-04-17	1.0500	1.0500	0.9600	1.0100	-12.931%	772	13,050	-42.574%
2026-04-16	1.1100	1.1600	1.1100	1.1600	+6.422%	117	12,790	-50.000%
2026-04-15	1.0100	1.1000	1.0100	1.0900	+1.869%	3,250	12,727	-46.789%
2026-04-14	1.0600	1.1900	0.9800	1.0700	+9.184%	59	11,017	-45.794%
2026-04-13	1.2600	1.3900	0.9800	0.9800	-31.469%	3,524	11,035	-40.816%
2026-04-10	1.4300	1.5500	1.3800	1.4300	+0.704%	3,885	9,682	-59.441%
2026-04-09	1.4500	1.5500	1.4100	1.4200	+14.516%	144	6,564	-59.155%
2026-04-08	1.0400	1.2600	1.0400	1.2400	+22.772%	4,114	6,638	-53.226%
2026-04-07	0.9400	1.0100	0.9300	1.0100	+1.000%	352	2,536	-42.574%
2026-04-06	1.0400	1.0400	0.9600	1.0000	-9.091%	54	2,386	-42.000%
2026-04-02	1.1000	1.1100	1.0700	1.1000	+5.769%	226	2,190	-47.273%
2026-04-01	1.0600	1.0600	1.0400	1.0400	+13.043%	8	2,190	-44.231%
2026-03-31	1.0000	1.0000	0.9200	0.9200	-10.680%	9	2,183	-36.957%
2026-03-30	1.0100	1.0300	1.0100	1.0300	+8.421%	14	2,184	-43.689%
2026-03-27	0.9500	0.9500	0.9500	0.9500	-1.042%	110	2,174	-38.947%
2026-03-26	0.9600	0.9600	0.9600	0.9600	-2.041%	1	2,064	-39.583%
2026-03-24	0.9800	0.9800	0.9800	0.9800	-2.000%	3	2,063	-40.816%
2026-03-23	0.8000	1.0100	0.8000	1.0000	-2.913%	1,004	2,060	-42.000%
2026-03-20	1.0400	1.0500	1.0300	1.0300	-24.818%	228	1,061	-43.689%
2026-03-17	1.5100	1.5100	1.3700	1.3700	-2.837%	12	833	-57.664%
2026-03-10	1.3200	1.4100	1.3200	1.4100	+41.000%	2	827	-58.865%
2026-03-06	1.2400	1.2400	1.0000	1.0000	-16.667%	681	829	-42.000%
2026-03-05	1.3100	1.3100	1.2000	1.2000	-26.380%	75	168	-51.667%
2026-03-04	1.6300	1.6300	1.6300	1.6300	-9.945%	14	119	-64.417%
2026-03-02	1.8100	1.8100	1.8100	1.8100	+6.471%	10	112	-67.956%
2026-02-27	1.7200	1.7200	1.7000	1.7000	+4.294%	6	107	-65.882%
2026-02-26	1.4900	1.6500	1.4900	1.6300	+10.884%	27	107	-64.417%
2026-02-23	1.5200	1.5900	1.4400	1.4700	+1.379%	10	87	-60.544%
2026-02-20	1.4500	1.4500	1.4500	1.4500	+9.023%	4	82	-60.000%
2026-02-17	1.5300	1.5300	1.3300	1.3300	-7.639%	3	78	-56.391%
2026-02-13	1.4400	1.4400	1.4400	1.4400	+19.008%	2	76	-59.722%
2026-02-12	1.0500	1.2100	1.0500	1.2100	+28.723%	36	76	-52.066%
2026-02-11	0.9400	0.9400	0.9400	0.9400	+20.513%	1	42	-38.298%
2026-02-10	0.7300	0.7900	0.7300	0.7800	+20.000%	42	41	-25.641%
2026-02-09	0.6500	0.6500	0.6500	0.6500	-2.985%	1	4	-10.769%
2026-02-06	0.6700	0.6700	0.6600	0.6700	+63.415%	3	4	-13.433%
2026-01-29	0.4100	0.4100	0.4100	0.4100	0.000%	1	1	+41.463%