Dark

PCG20260918C21
PCG Sep 18 2026 21.00 Call (PCG260918C00021000)
option OPRA

EOD

Jul 15, 2026

0.2200+10.000%(+0.0200)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.2200	0.2200	0.2200	0.2200	+10.000%	54	89,214	0.000%
2026-07-10	0.2000	0.2000	0.2000	0.2000	0.000%	224	89,214	+10.000%
2026-07-09	0.1900	0.2000	0.1900	0.2000	-9.091%	229	89,214	+10.000%
2026-07-07	0.2400	0.2400	0.2100	0.2200	+29.412%	76	89,212	0.000%
2026-07-06	0.1700	0.1700	0.1700	0.1700	-15.000%	1	89,212	+29.412%
2026-07-02	0.2000	0.2000	0.2000	0.2000	+33.333%	26	89,213	+10.000%
2026-07-01	0.1500	0.1500	0.1500	0.1500	-37.500%	103	89,213	+46.667%
2026-06-29	0.2500	0.2500	0.2400	0.2400	-7.692%	6	89,115	-8.333%
2026-06-26	0.2600	0.2600	0.2500	0.2600	-3.704%	54	89,116	-15.385%
2026-06-25	0.2700	0.2700	0.2700	0.2700	+12.500%	24	89,127	-18.519%
2026-06-24	0.2600	0.2800	0.2300	0.2400	+9.091%	103	89,151	-8.333%
2026-06-23	0.2200	0.2200	0.2200	0.2200	0.000%	6	89,151	0.000%
2026-06-22	0.2200	0.2200	0.2200	0.2200	+4.762%	80	89,152	0.000%
2026-06-18	0.2100	0.2200	0.2000	0.2100	-12.500%	384	89,142	+4.762%
2026-06-17	0.2500	0.2500	0.2400	0.2400	-14.286%	71	89,142	-8.333%
2026-06-16	0.2500	0.2800	0.2500	0.2800	+27.273%	41	89,142	-21.429%
2026-06-15	0.2200	0.2200	0.2200	0.2200	-31.250%	1	89,144	0.000%
2026-06-12	0.3200	0.3200	0.3200	0.3200	+3.226%	11	89,144	-31.250%
2026-06-11	0.3000	0.3100	0.3000	0.3100	+14.815%	31	89,144	-29.032%
2026-06-08	0.2900	0.2900	0.2700	0.2700	-28.947%	703	89,145	-18.519%
2026-06-05	0.3800	0.3800	0.3800	0.3800	+26.667%	2	88,443	-42.105%
2026-06-04	0.3000	0.3000	0.3000	0.3000	-23.077%	20	88,445	-26.667%
2026-06-03	0.4000	0.4000	0.3700	0.3900	+5.405%	26	88,445	-43.590%
2026-06-02	0.3500	0.3700	0.2900	0.3700	+23.333%	62	88,461	-40.541%
2026-06-01	0.2600	0.3000	0.2600	0.3000	+11.111%	35	88,461	-26.667%
2026-05-29	0.2700	0.2700	0.2500	0.2700	-15.625%	10	88,444	-18.519%
2026-05-28	0.2800	0.3400	0.2800	0.3200	+6.667%	15	88,447	-31.250%
2026-05-27	0.3000	0.3600	0.2500	0.3000	+11.111%	873	88,452	-26.667%
2026-05-26	0.3000	0.3200	0.2600	0.2700	+3.846%	35,023	88,510	-18.519%
2026-05-22	0.2900	0.2900	0.2600	0.2600	-13.333%	6	99,352	-15.385%
2026-05-21	0.2900	0.3000	0.2900	0.3000	+11.111%	1,037	99,351	-26.667%
2026-05-20	0.3100	0.3100	0.2600	0.2700	-6.897%	34	99,351	-18.519%
2026-05-19	0.1900	0.3500	0.1900	0.2900	+52.632%	508	98,697	-24.138%
2026-05-18	0.2600	0.2600	0.1900	0.1900	-24.000%	34	98,697	+15.789%
2026-05-15	0.2900	0.3000	0.2500	0.2500	-21.875%	6	98,697	-12.000%
2026-05-14	0.3300	0.3300	0.2900	0.3200	-11.111%	24	98,713	-31.250%
2026-05-13	0.2700	0.3800	0.2700	0.3600	+9.091%	37	98,743	-38.889%
2026-05-12	0.2500	0.3300	0.2000	0.3300	+65.000%	548	98,743	-33.333%
2026-05-11	0.1800	0.2100	0.1800	0.2000	+5.263%	127	98,743	+10.000%
2026-05-08	0.1800	0.2400	0.1800	0.1900	0.000%	51	99,170	+15.789%
2026-05-07	0.1700	0.2100	0.1700	0.1900	0.000%	232	99,288	+15.789%
2026-05-06	0.1900	0.1900	0.1900	0.1900	-17.391%	15	99,092	+15.789%
2026-05-05	0.1800	0.2300	0.1800	0.2300	+15.000%	65	99,107	-4.348%
2026-05-04	0.2100	0.2100	0.1600	0.2000	-25.926%	195	99,172	+10.000%
2026-05-01	0.2800	0.2800	0.2600	0.2700	+8.000%	36	98,924	-18.519%
2026-04-30	0.2500	0.2900	0.2500	0.2500	-3.846%	28	98,924	-12.000%
2026-04-29	0.2800	0.2800	0.2600	0.2600	+8.333%	6	98,925	-15.385%
2026-04-28	0.2900	0.2900	0.2100	0.2400	-20.000%	1,764	98,927	-8.333%
2026-04-27	0.3000	0.3000	0.2500	0.3000	+20.000%	10,090	98,943	-26.667%
2026-04-24	0.3500	0.3800	0.2300	0.2500	-21.875%	898	92,425	-12.000%
2026-04-23	0.3900	0.4100	0.3100	0.3200	-13.514%	697	92,501	-31.250%
2026-04-22	0.4600	0.4600	0.3100	0.3700	-5.128%	14,999	92,289	-40.541%
2026-04-21	0.5500	0.5500	0.3500	0.3900	-22.000%	5,909	85,169	-43.590%
2026-04-20	0.5300	0.6000	0.4700	0.5000	-7.407%	1,155	85,169	-56.000%
2026-04-17	0.5400	0.5800	0.4600	0.5400	-8.475%	781	80,578	-59.259%
2026-04-16	0.5600	0.7300	0.5600	0.5900	-1.667%	8,829	77,469	-62.712%
2026-04-15	0.6000	0.6200	0.4800	0.6000	0.000%	19,996	53,387	-63.333%
2026-04-14	0.5400	0.6200	0.5400	0.6000	+5.263%	5,758	36,273	-63.333%
2026-04-13	0.5400	0.5700	0.5000	0.5700	-12.308%	17,283	30,745	-61.404%
2026-04-10	0.7000	0.7000	0.6500	0.6500	-13.333%	145	14,327	-66.154%
2026-04-09	0.6700	0.7700	0.6700	0.7500	+22.951%	6,107	14,330	-70.667%
2026-04-08	0.5400	0.6300	0.5300	0.6100	+56.410%	8,004	8,279	-63.934%
2026-04-07	0.4000	0.4000	0.3900	0.3900	-17.021%	10	586	-43.590%
2026-04-06	0.4800	0.4800	0.4700	0.4700	-6.000%	2	585	-53.191%
2026-04-01	0.5000	0.5000	0.5000	0.5000	+19.048%	1	584	-56.000%
2026-03-30	0.4600	0.4600	0.4200	0.4200	-8.696%	2	583	-47.619%
2026-03-25	0.4600	0.4600	0.4600	0.4600	+6.977%	1	581	-52.174%
2026-03-23	0.4100	0.4300	0.4100	0.4300	-8.511%	26	580	-48.837%
2026-03-20	0.4700	0.4700	0.4700	0.4700	-24.194%	1	554	-53.191%
2026-03-19	0.6200	0.6200	0.6200	0.6200	-8.824%	50	553	-64.516%
2026-03-17	0.6800	0.6800	0.6800	0.6800	-9.333%	9	509	-67.647%
2026-03-16	0.7500	0.7500	0.7500	0.7500	+31.579%	1	500	-70.667%
2026-03-12	0.5700	0.5700	0.5700	0.5700	-13.636%	2	499	-61.404%
2026-03-10	0.6800	0.6800	0.6600	0.6600	+13.793%	2	497	-66.667%
2026-03-06	0.5600	0.5800	0.5600	0.5800	-29.268%	50	496	-62.069%
2026-03-04	0.9000	0.9000	0.8200	0.8200	0.000%	5	498	-73.171%
2026-03-03	0.8000	0.8500	0.7600	0.8200	-21.154%	29	496	-73.171%
2026-03-02	1.0400	1.0400	1.0400	1.0400	+13.043%	1	485	-78.846%
2026-02-27	0.8700	0.9200	0.8700	0.9200	+21.053%	6	485	-76.087%
2026-02-26	0.8000	0.8000	0.7400	0.7600	+5.556%	164	483	-71.053%
2026-02-25	0.7200	0.7200	0.7200	0.7200	-7.692%	85	329	-69.444%
2026-02-24	0.7800	0.7800	0.7800	0.7800	+13.043%	2	329	-71.795%
2026-02-20	0.7000	0.7100	0.6900	0.6900	+2.985%	300	329	-68.116%
2026-02-17	0.6700	0.6700	0.6700	0.6700	-4.286%	1	41	-67.164%
2026-02-13	0.6600	0.7000	0.6600	0.7000	+89.189%	31	24	-68.571%
2026-02-10	0.3300	0.3700	0.3200	0.3700	+23.333%	5	24	-40.541%
2026-02-09	0.3000	0.3000	0.2800	0.3000	-3.226%	6	19	-26.667%
2026-02-06	0.3100	0.3100	0.3100	0.3100	+3.333%	1	13	-29.032%
2026-02-05	0.3000	0.3000	0.3000	0.3000	+7.143%	1	13	-26.667%
2026-01-15	0.2800	0.2800	0.2800	0.2800	0.000%	12	12	-21.429%