Dark

PCG20260918C20
PCG Sep 18 2026 20.00 Call (PCG260918C00020000)
option OPRA

EOD

Jul 16, 2026

0.4000+5.263%(+0.0200)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.4000	0.4000	0.3100	0.4000	+5.263%	52	280,660	0.000%
2026-07-15	0.3700	0.3900	0.3500	0.3800	+5.556%	273	280,683	+5.263%
2026-07-14	0.3500	0.4500	0.3400	0.3600	+5.882%	234	280,768	+11.111%
2026-07-13	0.3900	0.4200	0.3400	0.3400	+17.241%	23	280,778	+17.647%
2026-07-10	0.3500	0.3500	0.2900	0.2900	-12.121%	33	280,778	+37.931%
2026-07-09	0.3200	0.3500	0.3200	0.3300	+10.000%	125	280,790	+21.212%
2026-07-08	0.3300	0.3400	0.3000	0.3000	-21.053%	23	280,841	+33.333%
2026-07-07	0.3500	0.4100	0.3500	0.3800	+26.667%	142	280,855	+5.263%
2026-07-06	0.3400	0.3400	0.2800	0.3000	-14.286%	167	280,835	+33.333%
2026-07-02	0.3000	0.3500	0.2800	0.3500	+40.000%	278	280,864	+14.286%
2026-07-01	0.2800	0.2800	0.2200	0.2500	-21.875%	52	280,864	+60.000%
2026-06-30	0.3500	0.3500	0.3000	0.3200	-20.000%	128	280,902	+25.000%
2026-06-29	0.4300	0.4300	0.3700	0.4000	0.000%	1,235	280,831	0.000%
2026-06-26	0.4200	0.4600	0.4000	0.4000	+8.108%	61	281,910	0.000%
2026-06-25	0.4300	0.4300	0.3700	0.3700	-5.128%	188	281,884	+8.108%
2026-06-24	0.4400	0.4400	0.3800	0.3900	+2.632%	258	281,945	+2.564%
2026-06-23	0.2700	0.3800	0.2700	0.3800	+15.152%	294	282,000	+5.263%
2026-06-22	0.3400	0.3400	0.3000	0.3300	+3.125%	43	282,090	+21.212%
2026-06-18	0.3700	0.4000	0.3200	0.3200	+3.226%	51	282,066	+25.000%
2026-06-17	0.3500	0.3500	0.3000	0.3100	-20.513%	40	282,066	+29.032%
2026-06-16	0.4100	0.4600	0.3800	0.3900	+8.333%	197	282,066	+2.564%
2026-06-15	0.3200	0.4200	0.3200	0.3600	-20.000%	251	282,311	+11.111%
2026-06-12	0.4600	0.4900	0.4300	0.4500	-10.000%	39	282,311	-11.111%
2026-06-11	0.4400	0.5000	0.4400	0.5000	+8.696%	13	282,311	-20.000%
2026-06-10	0.4500	0.4700	0.4500	0.4600	0.000%	73	282,312	-13.043%
2026-06-09	0.4500	0.5000	0.4000	0.4600	+9.524%	52	282,355	-13.043%
2026-06-08	0.5800	0.5800	0.3800	0.4200	-30.000%	138	282,211	-4.762%
2026-06-05	0.5900	0.6400	0.5800	0.6000	+20.000%	210	282,316	-33.333%
2026-06-04	0.4700	0.5400	0.4500	0.5000	-3.846%	26	282,390	-20.000%
2026-06-03	0.6000	0.6000	0.4800	0.5200	+4.000%	433	282,405	-23.077%
2026-06-02	0.3800	0.5400	0.3500	0.5000	+28.205%	815	282,488	-20.000%
2026-06-01	0.4000	0.4300	0.3900	0.3900	-2.500%	168	282,509	+2.564%
2026-05-29	0.4600	0.4600	0.3800	0.4000	-13.043%	99	282,544	0.000%
2026-05-28	0.4900	0.4900	0.4300	0.4600	+2.222%	31	282,549	-13.043%
2026-05-27	0.4000	0.5500	0.3800	0.4500	+7.143%	3,598	282,538	-11.111%
2026-05-26	0.4500	0.4600	0.4000	0.4200	0.000%	226	283,640	-4.762%
2026-05-22	0.4000	0.4600	0.3800	0.4200	-6.667%	91	283,622	-4.762%
2026-05-21	0.4400	0.4700	0.4100	0.4500	+9.756%	99	283,558	-11.111%
2026-05-20	0.4500	0.4600	0.4000	0.4100	-10.870%	45	283,558	-2.439%
2026-05-19	0.4200	0.5000	0.3700	0.4600	+21.053%	1,983	282,382	-13.043%
2026-05-18	0.3600	0.4100	0.2700	0.3800	+5.556%	1,134	282,382	+5.263%
2026-05-15	0.4400	0.4600	0.3600	0.3600	-21.739%	347	282,382	+11.111%
2026-05-14	0.5100	0.5100	0.4400	0.4600	-8.000%	807	282,606	-13.043%
2026-05-13	0.4700	0.5500	0.4400	0.5000	-3.846%	8,530	436,701	-20.000%
2026-05-12	0.3300	0.5300	0.2900	0.5200	+73.333%	157,864	436,701	-23.077%
2026-05-11	0.2700	0.3300	0.2700	0.3000	+11.111%	382	436,701	+33.333%
2026-05-08	0.2800	0.3100	0.2600	0.2700	-10.000%	219	130,746	+48.148%
2026-05-07	0.2800	0.3400	0.2700	0.3000	-3.226%	7,788	130,734	+33.333%
2026-05-06	0.3000	0.3200	0.2300	0.3100	-8.824%	197	137,372	+29.032%
2026-05-05	0.3400	0.3800	0.3200	0.3400	+3.030%	3,322	137,350	+17.647%
2026-05-04	0.3600	0.3600	0.2500	0.3300	-13.158%	3,451	139,972	+21.212%
2026-05-01	0.4700	0.5200	0.3600	0.3800	-7.317%	84	142,207	+5.263%
2026-04-30	0.4400	0.4400	0.3900	0.4100	+10.811%	41	142,207	-2.439%
2026-04-29	0.3500	0.4200	0.3500	0.3700	0.000%	63	142,206	+8.108%
2026-04-28	0.3700	0.4100	0.3600	0.3700	-15.909%	152	142,237	+8.108%
2026-04-27	0.3700	0.4400	0.3700	0.4400	-2.222%	24	142,242	-9.091%
2026-04-24	0.5000	0.5100	0.4100	0.4500	-6.250%	100	142,244	-11.111%
2026-04-23	0.5400	0.5400	0.4200	0.4800	-11.111%	189	142,188	-16.667%
2026-04-22	0.6200	0.6500	0.5400	0.5400	-3.571%	304	142,214	-25.926%
2026-04-21	0.7000	0.7000	0.5000	0.5600	-23.288%	2,639	141,607	-28.571%
2026-04-20	0.7800	0.7800	0.6800	0.7300	+1.389%	420	141,607	-45.205%
2026-04-17	0.7700	0.8000	0.6800	0.7200	-11.111%	485	141,254	-44.444%
2026-04-16	0.8100	0.9200	0.7800	0.8100	+3.846%	3,053	140,881	-50.617%
2026-04-15	0.7600	0.8300	0.6700	0.7800	-4.878%	26,987	139,240	-48.718%
2026-04-14	0.8100	0.8700	0.7000	0.8200	+2.500%	6,454	119,625	-51.220%
2026-04-13	0.8300	0.8400	0.7000	0.8000	-20.792%	98,213	113,731	-50.000%
2026-04-10	1.0100	1.0600	1.0000	1.0100	-12.174%	5,247	24,748	-60.396%
2026-04-09	1.0000	1.1500	1.0000	1.1500	+27.778%	16,231	19,508	-65.217%
2026-04-08	0.7900	0.9000	0.7900	0.9000	+32.353%	481	7,132	-55.556%
2026-04-07	0.6500	0.6900	0.6200	0.6800	-2.857%	59	7,110	-41.176%
2026-04-06	0.7200	0.7200	0.7000	0.7000	-6.667%	144	7,058	-42.857%
2026-04-02	0.7600	0.7600	0.7500	0.7500	+2.740%	2	6,919	-46.667%
2026-04-01	0.7600	0.7600	0.7300	0.7300	+14.063%	10	6,919	-45.205%
2026-03-31	0.6500	0.6500	0.6300	0.6400	0.000%	15	6,911	-37.500%
2026-03-30	0.6500	0.6800	0.6400	0.6400	-4.478%	12	6,909	-37.500%
2026-03-26	0.6500	0.6800	0.6500	0.6700	+1.515%	20	6,907	-40.299%
2026-03-24	0.7300	0.7300	0.6600	0.6600	+6.452%	47	6,907	-39.394%
2026-03-23	0.6200	0.6400	0.6200	0.6200	-4.615%	44	6,867	-35.484%
2026-03-20	0.7100	0.7200	0.6400	0.6500	-27.778%	1,030	6,841	-38.462%
2026-03-19	0.9000	0.9000	0.9000	0.9000	0.000%	1	5,845	-55.556%
2026-03-18	0.9000	0.9000	0.9000	0.9000	-5.263%	5	5,845	-55.556%
2026-03-16	1.0000	1.0000	0.9400	0.9500	-3.061%	296	5,845	-57.895%
2026-03-13	0.9800	0.9800	0.9800	0.9800	+13.953%	10	5,549	-59.184%
2026-03-12	0.8600	0.8600	0.8600	0.8600	-12.245%	2	5,549	-53.488%
2026-03-10	0.8900	0.9800	0.8700	0.9800	-13.274%	12	5,551	-59.184%
2026-03-09	1.0900	1.1300	1.0500	1.1300	+32.941%	198	5,541	-64.602%
2026-03-06	0.8500	0.8500	0.8500	0.8500	0.000%	1	5,647	-52.941%
2026-03-05	0.9000	0.9200	0.8400	0.8500	-27.966%	9	5,647	-52.941%
2026-03-04	1.2400	1.2400	1.1800	1.1800	-2.479%	11	5,647	-66.102%
2026-03-03	1.1600	1.2100	1.1100	1.2100	-4.724%	71	5,643	-66.942%
2026-03-02	1.2700	1.2700	1.2700	1.2700	+6.723%	12	5,601	-68.504%
2026-02-27	1.2000	1.2600	1.1900	1.1900	+5.310%	8	5,613	-66.387%
2026-02-26	1.1300	1.1300	1.1300	1.1300	+1.802%	1	5,609	-64.602%
2026-02-25	1.1100	1.1100	1.1100	1.1100	+11.000%	5	5,603	-63.964%
2026-02-20	1.0000	1.0000	1.0000	1.0000	+11.111%	100	5,603	-60.000%
2026-02-18	0.9000	0.9000	0.9000	0.9000	-12.621%	40	5,503	-55.556%
2026-02-17	1.0300	1.0300	1.0300	1.0300	+3.000%	3	5,503	-61.165%
2026-02-13	0.9000	1.0000	0.9000	1.0000	+35.135%	121	5,613	-60.000%
2026-02-12	0.7500	0.7500	0.7400	0.7400	+37.037%	3	5,613	-45.946%
2026-02-10	0.5000	0.5400	0.5000	0.5400	+17.391%	21	5,614	-25.926%
2026-02-09	0.4600	0.4600	0.4500	0.4600	-6.122%	3	5,610	-13.043%
2026-02-05	0.1900	0.4900	0.1900	0.4900	+58.065%	3	5,609	-18.367%
2026-01-27	0.3100	0.3100	0.3100	0.3100	+6.897%	9	5,610	+29.032%
2026-01-21	0.2800	0.3200	0.2300	0.2900	-17.143%	5,317	5,610	+37.931%
2026-01-20	0.3500	0.3500	0.3500	0.3500	-12.500%	1	5,736	+14.286%
2026-01-16	0.3800	0.4000	0.3500	0.4000	-6.977%	41	5,776	0.000%
2026-01-15	0.4300	0.4300	0.4300	0.4300	-8.511%	3	5,776	-6.977%
2026-01-14	0.4700	0.4700	0.4700	0.4700	+38.235%	1	5,776	-14.894%
2026-01-13	0.3500	0.3500	0.3400	0.3400	-12.821%	100	5,775	+17.647%
2026-01-12	0.3900	0.3900	0.3900	0.3900	-15.217%	1,534	5,775	+2.564%
2026-01-09	0.3900	0.4900	0.3300	0.4600	+15.000%	1,686	7,309	-13.043%
2026-01-07	0.4000	0.4000	0.4000	0.4000	-21.569%	2	8,935	0.000%
2026-01-02	0.4700	0.5100	0.4600	0.5100	+18.605%	18	8,933	-21.569%
2025-12-31	0.4300	0.4300	0.4300	0.4300	-6.522%	1	8,933	-6.977%
2025-12-30	0.5000	0.5000	0.4600	0.4600	-11.538%	6	8,933	-13.043%
2025-12-24	0.5200	0.5200	0.5200	0.5200	-20.000%	2	8,930	-23.077%
2025-12-23	0.6500	0.6500	0.6500	0.6500	+30.000%	1	8,930	-38.462%
2025-12-22	0.4700	0.5200	0.4400	0.5000	-16.667%	1,225	8,929	-20.000%
2025-12-18	0.6000	0.6000	0.6000	0.6000	+11.111%	1	9,797	-33.333%
2025-12-17	0.5400	0.5400	0.5400	0.5400	+12.500%	523	9,796	-25.926%
2025-12-12	0.4800	0.4800	0.4800	0.4800	-4.000%	12	9,273	-16.667%
2025-12-03	0.5300	0.5300	0.5000	0.5000	-7.407%	35	9,273	-20.000%
2025-12-02	0.5800	0.5800	0.5400	0.5400	-22.857%	12	9,308	-25.926%
2025-11-25	0.7000	0.7100	0.7000	0.7000	-13.580%	9	9,307	-42.857%
2025-11-20	0.8100	0.8100	0.8100	0.8100	-19.802%	1	9,307	-50.617%
2025-11-07	1.0100	1.0100	1.0100	1.0100	-3.810%	2	9,306	-60.396%
2025-11-06	1.0500	1.0500	1.0500	1.0500	+31.250%	10	9,308	-61.905%
2025-11-03	0.8000	0.8000	0.8000	0.8000	-20.792%	4	9,302	-50.000%
2025-10-27	1.0100	1.0100	1.0100	1.0100	+1.000%	1	9,301	-60.396%
2025-10-24	1.0000	1.0000	1.0000	1.0000	+6.383%	10	9,301	-60.000%
2025-10-23	1.0100	1.0700	0.9400	0.9400	-21.008%	2,007	9,301	-57.447%
2025-10-22	1.1900	1.1900	1.1900	1.1900	-0.833%	1	7,304	-66.387%
2025-10-20	1.2000	1.2500	1.1900	1.2000	+4.348%	50	7,303	-66.667%
2025-10-17	1.1400	1.1500	1.1400	1.1500	0.000%	10	7,299	-65.217%
2025-10-16	1.1500	1.1500	1.1500	1.1500	-4.959%	1	7,299	-65.217%
2025-10-15	1.2400	1.2400	1.2100	1.2100	+26.042%	3	7,300	-66.942%
2025-10-13	0.9500	0.9800	0.9500	0.9600	-4.000%	37	7,299	-58.333%
2025-10-10	1.0200	1.0200	0.8000	1.0000	-7.407%	502	7,269	-60.000%
2025-10-08	1.0100	1.1700	0.9200	1.0800	+10.204%	742	6,768	-62.963%
2025-10-07	0.9800	0.9800	0.9800	0.9800	-4.854%	2	6,042	-59.184%
2025-10-06	0.9600	1.0300	0.9600	1.0300	+9.574%	3	6,042	-61.165%
2025-10-03	0.9000	0.9400	0.9000	0.9400	0.000%	43	6,041	-57.447%
2025-10-02	0.8800	0.9400	0.8800	0.9400	+11.905%	500	6,080	-57.447%
2025-10-01	0.7800	0.8400	0.7800	0.8400	+25.373%	30	5,580	-52.381%
2025-09-29	0.6100	0.6700	0.6100	0.6700	+21.818%	30	5,588	-40.299%
2025-09-26	0.5800	0.5900	0.5400	0.5500	+5.769%	130	5,598	-27.273%
2025-09-25	0.5500	0.5500	0.5200	0.5200	-17.460%	179	5,554	-23.077%
2025-09-24	0.6300	0.6300	0.6300	0.6300	+3.279%	5	5,503	-36.508%
2025-09-22	0.6100	0.6100	0.6100	0.6100	-6.154%	1	5,498	-34.426%
2025-09-18	0.6500	0.6500	0.6500	0.6500	-1.515%	5	5,498	-38.462%
2025-09-16	0.6600	0.6600	0.6600	0.6600	-5.714%	1	5,493	-39.394%
2025-09-15	0.8600	0.8600	0.6900	0.7000	-19.540%	9	5,492	-42.857%
2025-09-11	0.7900	0.9100	0.7800	0.8700	+2.353%	2,412	5,483	-54.023%
2025-09-10	0.7700	2.8200	0.7700	0.8500	+11.842%	971	3,071	-52.941%
2025-09-09	0.8000	0.8700	0.7600	0.7600	+15.152%	151	2,456	-47.368%
2025-09-08	0.6000	0.6800	0.6000	0.6600	-5.714%	3,528	2,453	-39.394%
2025-09-05	0.7100	0.7100	0.7000	0.7000	-10.256%	168	1,760	-42.857%
2025-09-03	0.9000	0.9000	0.7400	0.7800	-25.000%	71	1,621	-48.718%
2025-08-20	1.0400	1.0400	1.0400	1.0400	+18.182%	25	1,577	-61.538%
2025-08-19	0.8800	0.8800	0.8800	0.8800	+4.762%	1	1,552	-54.545%
2025-08-13	0.8400	0.8400	0.8400	0.8400	-1.176%	15	1,551	-52.381%
2025-08-12	0.8500	0.8500	0.8500	0.8500	+10.390%	5	1,551	-52.941%
2025-08-06	0.7900	0.7900	0.7700	0.7700	+67.391%	15	1,551	-48.052%
2025-08-01	0.4600	0.4600	0.4600	0.4600	-17.857%	44	1,536	-13.043%
2025-07-30	0.5600	0.5600	0.5600	0.5600	+19.149%	1	1,536	-28.571%
2025-07-22	0.4200	0.4700	0.4200	0.4700	+6.818%	6	1,535	-14.894%
2025-07-21	0.4400	0.4400	0.4400	0.4400	-2.222%	10	1,534	-9.091%
2025-07-17	0.4300	0.4600	0.4300	0.4500	-2.174%	1,527	1,529	-11.111%
2025-07-16	0.4500	0.4600	0.4500	0.4600	+2.222%	34	68	-13.043%
2025-07-09	0.4500	0.4500	0.4500	0.4500	-30.769%	12	34	-11.111%
2025-07-01	0.6500	0.6500	0.6500	0.6500	0.000%	1	22	-38.462%
2025-06-26	0.6500	0.6500	0.6500	0.6500	+8.333%	1	22	-38.462%
2025-06-16	0.6500	0.6500	0.6000	0.6000	-13.043%	20	21	-33.333%
2025-06-10	0.6900	0.6900	0.6900	0.6900	0.000%	1	1	-42.029%