Dark

PCG20260918P17
PCG Sep 18 2026 17.00 Put (PCG260918P00017000)
option OPRA

EOD

Jul 16, 2026

0.8200-2.381%(-0.0200)545

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.8200	0.8500	0.8100	0.8200	-2.381%	545	20,451	0.000%
2026-07-15	0.8800	0.8800	0.8300	0.8400	-5.618%	867	20,083	-2.381%
2026-07-13	0.9100	0.9100	0.8900	0.8900	-12.745%	10	19,353	-7.865%
2026-07-10	1.0200	1.0400	1.0200	1.0200	+4.082%	11	19,347	-19.608%
2026-07-09	1.0000	1.0200	0.9800	0.9800	-2.000%	73	19,345	-16.327%
2026-07-07	1.0000	1.0000	1.0000	1.0000	-10.714%	1	19,293	-18.000%
2026-07-06	1.1500	1.2000	1.1200	1.1200	+0.901%	227	19,292	-26.786%
2026-07-02	1.1600	1.1600	1.1100	1.1100	-17.164%	63	19,234	-26.126%
2026-07-01	1.2400	1.3400	1.2400	1.3400	+21.818%	409	19,234	-38.806%
2026-06-30	1.1000	1.1700	1.0600	1.1000	+4.762%	1,623	18,828	-25.455%
2026-06-29	1.0500	1.0500	1.0400	1.0500	-1.869%	47	17,752	-21.905%
2026-06-26	1.1000	1.1100	1.0400	1.0700	-10.833%	533	17,715	-23.364%
2026-06-25	1.1400	1.2100	1.0600	1.2000	-0.826%	81	17,237	-31.667%
2026-06-24	1.3700	1.3700	1.2000	1.2100	-9.023%	300	17,164	-32.231%
2026-06-23	1.3200	1.3300	1.3200	1.3300	-3.623%	52	16,927	-38.346%
2026-06-22	1.4700	1.4800	1.3800	1.3800	+1.471%	404	16,891	-40.580%
2026-06-16	1.5300	1.5300	1.3500	1.3600	-5.556%	491	17,023	-39.706%
2026-06-11	1.4300	1.4500	1.4300	1.4400	-3.356%	173	16,771	-43.056%
2026-06-10	1.4800	1.4900	1.4800	1.4900	-5.696%	169	16,604	-44.966%
2026-06-09	1.5800	1.5900	1.5400	1.5800	+3.947%	855	16,466	-48.101%
2026-06-04	1.5200	1.5200	1.5200	1.5200	+7.042%	2	15,691	-46.053%
2026-06-03	1.4600	1.4600	1.4200	1.4200	-14.970%	384	15,691	-42.254%
2026-06-02	1.6800	1.7200	1.6400	1.6700	-4.023%	497	15,428	-50.898%
2026-05-28	1.7100	1.7500	1.7100	1.7400	+8.750%	243	15,177	-52.874%
2026-05-27	1.6000	1.6000	1.6000	1.6000	-3.614%	1	14,987	-48.750%
2026-05-26	1.6000	1.6600	1.5900	1.6600	+1.220%	38	14,987	-50.602%
2026-05-22	1.8300	1.8300	1.6400	1.6400	-5.747%	450	14,956	-50.000%
2026-05-21	1.7900	1.8000	1.7400	1.7400	-7.937%	15	14,510	-52.874%
2026-05-20	1.8100	1.9000	1.8100	1.8900	-0.526%	15	14,510	-56.614%
2026-05-19	1.8600	1.9000	1.8600	1.9000	+15.854%	160	14,327	-56.842%
2026-05-15	1.5500	1.6400	1.5500	1.6400	+9.333%	14	14,327	-50.000%
2026-05-14	1.6000	1.6100	1.5000	1.5000	-4.459%	466	14,315	-45.333%
2026-05-13	1.6100	1.6100	1.5700	1.5700	+0.641%	517	13,362	-47.771%
2026-05-12	1.5500	1.5600	1.5500	1.5600	-2.500%	2	13,362	-47.436%
2026-05-11	1.6500	1.6500	1.5000	1.6000	+1.911%	5,043	13,362	-48.750%
2026-05-08	1.5700	1.5700	1.5700	1.5700	-4.268%	2	12,334	-47.771%
2026-05-06	1.6600	1.6600	1.6300	1.6400	+9.333%	4	12,332	-50.000%
2026-05-05	1.5600	1.5600	1.5000	1.5000	-11.765%	5	12,332	-45.333%
2026-05-04	1.6100	1.7000	1.6100	1.7000	+17.241%	229	12,331	-51.765%
2026-05-01	1.4600	1.4600	1.4500	1.4500	0.000%	2	12,102	-43.448%
2026-04-30	1.5500	1.5500	1.4500	1.4500	-10.494%	110	12,102	-43.448%
2026-04-28	1.6200	1.6200	1.6200	1.6200	+6.579%	1	12,101	-49.383%
2026-04-27	1.5200	1.5400	1.5200	1.5200	+1.333%	2,662	12,100	-46.053%
2026-04-24	1.3700	1.5000	1.3700	1.5000	+7.143%	875	9,570	-45.333%
2026-04-23	1.3700	1.4000	1.3700	1.4000	-1.408%	2	8,702	-41.429%
2026-04-22	1.3300	1.4200	1.3300	1.4200	+3.650%	30	8,702	-42.254%
2026-04-21	1.3100	1.3700	1.3000	1.3700	+6.202%	28	8,682	-40.146%
2026-04-20	1.5000	1.5000	1.2200	1.2900	-5.839%	5	8,660	-36.434%
2026-04-17	1.5000	1.5000	1.3700	1.3700	-1.439%	618	8,655	-40.146%
2026-04-16	1.3800	1.3900	1.3000	1.3900	+10.317%	343	8,140	-41.007%
2026-04-15	1.2300	1.2900	1.2000	1.2600	+9.565%	441	7,990	-34.921%
2026-04-14	1.1300	1.1600	1.1100	1.1500	-2.542%	237	7,785	-28.696%
2026-04-13	0.9800	1.1800	0.9700	1.1800	+84.375%	1,011	7,634	-30.508%
2026-04-10	0.6400	0.6400	0.6400	0.6400	-18.987%	1	6,758	+28.125%
2026-04-09	0.7900	0.7900	0.7900	0.7900	-4.819%	5,000	6,758	+3.797%
2026-04-08	0.9300	0.9300	0.7200	0.8300	-26.549%	26	2,762	-1.205%
2026-04-07	1.1800	1.1800	1.1200	1.1300	+0.893%	77	2,771	-27.434%
2026-04-06	1.1800	1.1800	1.1200	1.1200	+2.752%	10	2,754	-26.786%
2026-04-02	1.1200	1.1300	1.0900	1.0900	-8.403%	89	2,712	-24.771%
2026-03-31	1.2500	1.2500	1.1900	1.1900	+0.847%	14	2,713	-31.092%
2026-03-30	1.1800	1.1800	1.1800	1.1800	0.000%	3	2,704	-30.508%
2026-03-25	1.1800	1.1800	1.1800	1.1800	+21.649%	3	2,701	-30.508%
2026-03-19	0.9700	0.9700	0.9700	0.9700	+10.227%	31	2,701	-15.464%
2026-03-17	0.8800	0.8800	0.8800	0.8800	-4.348%	3	2,700	-6.818%
2026-03-16	0.9400	0.9400	0.9200	0.9200	-4.167%	86	2,700	-10.870%
2026-03-13	0.9300	0.9600	0.9300	0.9600	-4.000%	15	2,659	-14.583%
2026-03-12	1.0300	1.0300	1.0000	1.0000	+1.010%	2	2,653	-18.000%
2026-03-11	0.9800	0.9900	0.9700	0.9900	-1.980%	132	2,651	-17.172%
2026-03-10	1.0100	1.0100	1.0100	1.0100	-4.717%	1	2,608	-18.812%
2026-03-09	1.0400	1.0900	1.0400	1.0600	+4.950%	1,393	2,608	-22.642%
2026-03-06	1.0100	1.0100	1.0100	1.0100	+32.895%	3	1,378	-18.812%
2026-03-04	0.7800	0.7800	0.7600	0.7600	-16.484%	7	1,381	+7.895%
2026-03-03	0.9000	0.9500	0.8500	0.9100	+22.973%	138	1,375	-9.890%
2026-02-27	0.7400	0.7400	0.7100	0.7400	-7.500%	13	1,283	+10.811%
2026-02-26	0.8000	0.8000	0.8000	0.8000	-1.235%	1	1,276	+2.500%
2026-02-24	0.8400	0.8400	0.8100	0.8100	-33.058%	6	1,276	+1.235%
2026-02-18	1.2600	1.2600	1.2100	1.2100	-5.469%	84	1,276	-32.231%
2026-02-12	1.2800	1.2800	1.2800	1.2800	-47.325%	1	1,241	-35.938%
2026-01-22	2.4300	2.4300	2.4300	2.4300	+6.114%	10	1,240	-66.255%
2026-01-13	2.2900	2.2900	2.2900	2.2900	+4.566%	72	1,250	-64.192%
2026-01-12	2.1900	2.1900	2.1900	2.1900	-1.351%	2	1,178	-62.557%
2026-01-07	1.9900	2.2200	1.9900	2.2200	+15.625%	716	1,178	-63.063%
2026-01-06	1.9100	1.9200	1.9100	1.9200	-30.686%	15	967	-57.292%
2025-12-10	2.7700	2.7700	2.7700	2.7700	+6.538%	5	958	-70.397%
2025-12-03	2.6000	2.6000	2.6000	2.6000	+5.691%	10	953	-68.462%
2025-12-02	2.4100	2.4600	2.4100	2.4600	+21.182%	28	943	-66.667%
2025-11-14	2.0400	2.0400	2.0300	2.0300	+2.010%	3	918	-59.606%
2025-11-12	2.0300	2.0600	1.9900	1.9900	-20.080%	11	921	-58.794%
2025-10-30	2.4800	2.5100	2.4800	2.4900	+13.182%	21	910	-67.068%
2025-10-23	2.1900	2.2200	2.1900	2.2000	+4.265%	9	910	-62.727%
2025-10-22	2.1200	2.1200	2.1100	2.1100	-31.715%	5	907	-61.137%
2025-09-23	3.0900	3.0900	3.0900	3.0900	+1.311%	1	907	-73.463%
2025-09-16	2.9400	3.0500	2.9400	3.0500	+4.811%	146	906	-73.115%
2025-08-29	2.9100	2.9100	2.9100	2.9100	-4.590%	1	907	-71.821%
2025-08-28	3.0500	3.0500	3.0500	3.0500	0.000%	1	907	-73.115%
2025-08-27	3.0500	3.0500	3.0500	3.0500	-3.175%	1	906	-73.115%
2025-08-25	3.1000	3.1500	3.1000	3.1500	-3.077%	3	905	-73.968%
2025-08-22	3.2500	3.3000	3.2500	3.2500	-1.515%	240	902	-74.769%
2025-08-21	2.9300	3.3000	2.9300	3.3000	+4.762%	9	662	-75.152%
2025-08-08	3.1000	3.1500	3.1000	3.1500	-11.268%	6	663	-73.968%
2025-08-01	3.7500	3.7500	3.5500	3.5500	-4.054%	4	669	-76.901%
2025-07-31	3.7000	3.8000	3.6500	3.7000	+1.370%	13	669	-77.838%
2025-07-28	3.6500	3.6500	3.6500	3.6500	+1.389%	9	656	-77.534%
2025-07-25	3.6000	3.6000	3.5900	3.6000	-14.286%	239	647	-77.222%
2025-07-15	4.2000	4.2000	4.1900	4.2000	0.000%	161	461	-80.476%
2025-07-14	4.0500	4.2000	4.0500	4.2000	+3.704%	6	622	-80.476%
2025-07-11	4.0500	4.0500	4.0500	4.0500	+1.250%	1	616	-79.753%
2025-07-10	4.0000	4.0000	4.0000	4.0000	-1.235%	23	615	-79.500%
2025-06-18	4.0500	4.0500	4.0500	4.0500	+12.500%	237	355	-79.753%
2025-06-11	3.6500	3.6500	3.6000	3.6000	+12.500%	7	355	-77.222%
2025-06-10	3.2500	3.2500	3.2000	3.2000	+10.345%	337	348	-74.375%
2025-06-09	2.6000	2.9000	2.6000	2.9000	+45.000%	6	11	-71.724%
2025-06-04	2.0000	2.0000	2.0000	2.0000	0.000%	5	5	-59.000%