Dark

PCG20260918P16
PCG Sep 18 2026 16.00 Put (PCG260918P00016000)
option OPRA

EOD

Jul 16, 2026

0.4900-7.547%(-0.0400)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.5200	0.5200	0.4900	0.4900	-7.547%	29	18,313	0.000%
2026-07-15	0.5700	0.5700	0.5000	0.5300	-1.852%	94	18,309	-7.547%
2026-07-14	0.4700	0.5400	0.4700	0.5400	-14.286%	787	18,305	-9.259%
2026-07-10	0.6000	0.6300	0.6000	0.6300	-4.545%	45	17,883	-22.222%
2026-07-09	0.6400	0.6600	0.6000	0.6600	+6.452%	30	17,851	-25.758%
2026-07-08	0.6200	0.6200	0.6200	0.6200	0.000%	61	17,841	-20.968%
2026-07-07	0.6800	0.6800	0.6200	0.6200	-15.068%	51	17,830	-20.968%
2026-07-06	0.6700	0.7300	0.6700	0.7300	-16.092%	98	17,818	-32.877%
2026-07-01	0.6600	0.8700	0.6600	0.8700	+26.087%	118	17,812	-43.678%
2026-06-30	0.7600	0.7600	0.6900	0.6900	-1.429%	11	17,702	-28.986%
2026-06-26	0.7300	0.7300	0.6800	0.7000	-6.667%	16	17,702	-30.000%
2026-06-25	0.7300	0.7800	0.6500	0.7500	-9.639%	42	17,701	-34.667%
2026-06-24	0.8500	0.8500	0.8000	0.8300	-1.190%	3	17,690	-40.964%
2026-06-23	1.0200	1.0200	0.8400	0.8400	-9.677%	4,397	17,690	-41.667%
2026-06-22	1.0500	1.0500	0.8900	0.9300	-8.824%	385	13,949	-47.312%
2026-06-18	0.9900	1.0300	0.9200	1.0200	-3.774%	591	13,166	-51.961%
2026-06-17	0.9900	1.0600	0.9900	1.0600	+9.278%	10	13,166	-53.774%
2026-06-16	1.0500	1.0500	0.9000	0.9700	-2.020%	42	13,166	-49.485%
2026-06-15	1.0500	1.0500	0.9900	0.9900	+4.211%	3,991	9,085	-50.505%
2026-06-12	0.9700	0.9700	0.9400	0.9500	-5.941%	348	9,085	-48.421%
2026-06-11	1.0300	1.0300	1.0100	1.0100	-3.810%	9	9,085	-51.485%
2026-06-10	1.0500	1.0500	1.0500	1.0500	-4.545%	10	9,076	-53.333%
2026-06-09	1.1200	1.1300	1.1000	1.1000	-8.333%	915	9,081	-55.455%
2026-06-08	1.1700	1.2300	1.1700	1.2000	+20.000%	130	8,385	-59.167%
2026-06-05	1.0000	1.0000	1.0000	1.0000	-7.407%	50	8,372	-51.000%
2026-06-04	1.0700	1.0800	1.0100	1.0800	+4.854%	6	8,338	-54.630%
2026-06-03	1.0200	1.0300	1.0100	1.0300	-14.167%	87	8,335	-52.427%
2026-06-02	1.2200	1.2400	1.2000	1.2000	-4.762%	97	8,282	-59.167%
2026-06-01	1.2600	1.2600	1.2600	1.2600	+5.000%	16	8,277	-61.111%
2026-05-29	1.2000	1.2000	1.2000	1.2000	-5.512%	20	8,277	-59.167%
2026-05-28	1.2200	1.2700	1.2200	1.2700	+14.414%	26	8,257	-61.417%
2026-05-27	1.1100	1.1100	1.1100	1.1100	-9.016%	1	8,232	-55.856%
2026-05-26	1.2200	1.2200	1.2200	1.2200	-2.400%	1	8,232	-59.836%
2026-05-22	1.3300	1.3300	1.2500	1.2500	+5.932%	82	8,232	-60.800%
2026-05-21	1.2900	1.3000	1.1800	1.1800	-10.606%	9	8,230	-58.475%
2026-05-20	1.3400	1.3400	1.3000	1.3200	-7.042%	273	8,230	-62.879%
2026-05-19	1.5300	1.5300	1.4100	1.4200	+5.970%	22	8,010	-65.493%
2026-05-18	1.2600	1.3400	1.2000	1.3400	+13.559%	59	8,010	-63.433%
2026-05-15	1.0900	1.1800	1.0900	1.1800	+15.686%	57	8,010	-58.475%
2026-05-14	1.1000	1.1000	1.0200	1.0200	-6.422%	7	7,951	-51.961%
2026-05-13	1.1400	1.1400	1.0900	1.0900	+14.737%	70	7,890	-55.046%
2026-05-12	1.0500	1.0500	0.9500	0.9500	-14.414%	52	7,890	-48.421%
2026-05-11	1.0400	1.1100	1.0000	1.1100	+1.835%	5,045	7,890	-55.856%
2026-05-08	1.0600	1.0900	1.0200	1.0900	-3.540%	265	2,855	-55.046%
2026-05-07	1.1900	1.1900	1.1300	1.1300	-0.877%	4	2,612	-56.637%
2026-05-06	1.1900	1.1900	1.1400	1.1400	+8.571%	22	2,612	-57.018%
2026-05-05	1.0700	1.0700	1.0200	1.0500	-6.250%	258	2,601	-53.333%
2026-05-04	1.1100	1.1200	1.1100	1.1200	+14.286%	13	2,479	-56.250%
2026-04-30	1.0500	1.0600	0.9800	0.9800	-16.949%	310	2,475	-50.000%
2026-04-29	1.1000	1.1800	1.1000	1.1800	+12.381%	6	2,257	-58.475%
2026-04-28	1.1700	1.1700	1.0500	1.0500	-3.670%	7	2,255	-53.333%
2026-04-27	1.0000	1.0900	1.0000	1.0900	+9.000%	113	2,251	-55.046%
2026-04-24	0.9600	1.0000	0.8900	1.0000	+7.527%	157	2,226	-51.000%
2026-04-23	0.9400	0.9400	0.9200	0.9300	-4.124%	12	2,162	-47.312%
2026-04-22	0.8900	0.9800	0.8900	0.9700	+1.042%	134	2,162	-49.485%
2026-04-21	0.9200	0.9600	0.8800	0.9600	+10.345%	312	2,062	-48.958%
2026-04-20	0.9100	0.9100	0.8700	0.8700	-9.375%	3	1,959	-43.678%
2026-04-17	1.0700	1.0700	0.9600	0.9600	-1.031%	85	1,957	-48.958%
2026-04-16	1.0100	1.0100	0.9600	0.9700	+10.227%	345	1,921	-49.485%
2026-04-15	0.9100	0.9100	0.8600	0.8800	+10.000%	337	1,672	-44.318%
2026-04-14	0.8000	0.8000	0.8000	0.8000	-1.235%	60	1,447	-38.750%
2026-04-13	0.6900	0.8200	0.6900	0.8100	+50.000%	440	1,447	-39.506%
2026-04-10	0.5400	0.5400	0.5400	0.5400	-15.625%	7	1,235	-9.259%
2026-04-08	0.6400	0.6400	0.6400	0.6400	-14.667%	3	1,231	-23.438%
2026-04-06	0.7500	0.7500	0.7500	0.7500	-9.639%	40	1,228	-34.667%
2026-04-01	0.8300	0.8300	0.8300	0.8300	-1.190%	3	1,268	-40.964%
2026-03-31	0.8600	0.8600	0.8400	0.8400	-4.545%	7	1,268	-41.667%
2026-03-25	0.8800	0.8800	0.8800	0.8800	+6.024%	1	1,261	-44.318%
2026-03-20	0.8200	0.8300	0.8200	0.8300	+27.692%	100	1,261	-40.964%
2026-03-17	0.6500	0.6500	0.6500	0.6500	-1.515%	31	1,161	-24.615%
2026-03-16	0.6600	0.6600	0.6300	0.6600	-7.042%	129	1,130	-25.758%
2026-03-13	0.6500	0.7100	0.6500	0.7100	+5.970%	685	1,015	-30.986%
2026-03-10	0.7300	0.7300	0.6700	0.6700	-12.987%	2	421	-26.866%
2026-03-09	0.7700	0.7700	0.7700	0.7700	+4.054%	1	419	-36.364%
2026-03-06	0.7400	0.7400	0.7400	0.7400	+4.225%	2	419	-33.784%
2026-03-05	0.6700	0.7100	0.6500	0.7100	+14.516%	6	418	-30.986%
2026-03-03	0.6200	0.6300	0.6200	0.6200	+14.815%	14	417	-20.968%
2026-02-27	0.5400	0.5400	0.5400	0.5400	-10.000%	50	403	-9.259%
2026-02-24	0.6000	0.6000	0.6000	0.6000	-11.765%	24	403	-18.333%
2026-02-20	0.7500	0.7500	0.6800	0.6800	-11.688%	91	381	-27.941%
2026-02-19	0.7700	0.7700	0.7700	0.7700	-37.398%	8	290	-36.364%
2026-02-10	1.2300	1.2300	1.2300	1.2300	-7.519%	282	282	-60.163%
2026-02-06	1.3300	1.3300	1.3300	1.3300	0.000%	1	1	-63.158%