Dark

PCG20261218C17
PCG Dec 18 2026 17.00 Call (PCG261218C00017000)
option OPRA

EOD

Sep 23, 2026

0.2300-20.690%(-0.0600)164

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.2700	0.2700	0.2300	0.2300	-20.690%	164	39,629	0.000%
2026-09-22	0.1700	0.3100	0.1700	0.2900	0.000%	19	39,678	-20.690%
2026-09-21	0.3100	0.3100	0.2900	0.2900	-14.706%	12	39,674	-20.690%
2026-09-18	0.3500	0.3500	0.3400	0.3400	-19.048%	159	39,671	-32.353%
2026-09-17	0.4200	0.4200	0.4200	0.4200	0.000%	3	39,512	-45.238%
2026-09-16	0.4200	0.4200	0.4200	0.4200	-8.696%	7	39,512	-45.238%
2026-09-15	0.5000	0.5000	0.4000	0.4600	-28.125%	137	39,507	-50.000%
2026-09-14	0.6600	0.6600	0.5800	0.6400	+6.667%	170	39,423	-64.063%
2026-09-11	0.8700	0.8700	0.5800	0.6000	-28.571%	559	39,273	-61.667%
2026-09-10	1.0200	1.0800	0.8200	0.8400	-16.000%	10,102	46,219	-72.619%
2026-09-09	1.3000	1.3000	1.0000	1.0000	-24.812%	37	40,204	-77.000%
2026-09-08	1.1000	1.4500	1.1000	1.3300	+34.343%	797	40,237	-82.707%
2026-09-04	0.7500	0.9900	0.7500	0.9900	+19.277%	11,605	30,354	-76.768%
2026-09-03	0.5700	0.9100	0.5700	0.8300	+88.636%	3,725	30,354	-72.289%
2026-09-02	0.4000	0.4900	0.2500	0.4400	-20.000%	9,836	27,976	-47.727%
2026-09-01	0.2700	0.5900	0.2100	0.5500	+120.000%	192	22,416	-58.182%
2026-08-31	0.2900	0.5200	0.2000	0.2500	-80.000%	38,656	22,339	-8.000%
2026-08-28	2.2000	2.2000	1.0000	1.2500	-39.024%	692	24,041	-81.600%
2026-08-27	1.8500	2.0500	1.8500	2.0500	-7.658%	13	23,407	-88.780%
2026-08-25	2.2200	2.2200	2.2200	2.2200	-3.478%	200	23,397	-89.640%
2026-08-24	2.1000	2.3000	2.1000	2.3000	+13.861%	4	23,597	-90.000%
2026-08-21	2.3600	2.3600	1.9300	2.0200	-8.182%	8	23,598	-88.614%
2026-08-19	2.1500	2.2000	2.1500	2.2000	0.000%	7	23,594	-89.545%
2026-08-18	2.2000	2.2000	2.2000	2.2000	+17.647%	1	23,601	-89.545%
2026-08-17	1.9500	2.0000	1.8700	1.8700	-9.662%	15	23,602	-87.701%
2026-08-14	1.8800	2.0700	1.8800	2.0700	+12.500%	88	23,595	-88.889%
2026-08-13	1.8900	2.0100	1.8400	1.8400	+10.843%	45	23,553	-87.500%
2026-08-11	1.6600	1.6600	1.6600	1.6600	+0.606%	5	23,551	-86.145%
2026-08-10	1.7000	1.7000	1.6500	1.6500	-14.948%	15	23,546	-86.061%
2026-08-07	1.8500	1.9400	1.8500	1.9400	-3.000%	6	23,561	-88.144%
2026-08-04	1.8500	2.0100	1.7800	2.0000	+2.564%	225	23,555	-88.500%
2026-08-03	1.6400	1.9800	1.5200	1.9500	+2.094%	50	23,750	-88.205%
2026-07-31	1.9400	1.9700	1.7900	1.9100	-22.041%	201	23,742	-87.958%
2026-07-28	2.3000	2.5900	2.3000	2.4500	+19.512%	203	23,791	-90.612%
2026-07-24	2.0500	2.0500	2.0500	2.0500	-8.072%	1	23,990	-88.780%
2026-07-22	2.0000	2.2300	2.0000	2.2300	+14.359%	152	23,991	-89.686%
2026-07-21	1.7900	1.9500	1.7900	1.9500	+7.143%	40	24,143	-88.205%
2026-07-20	1.8200	1.8200	1.8200	1.8200	-11.220%	20	24,153	-87.363%
2026-07-17	2.0500	2.0500	2.0500	2.0500	+7.895%	8	24,133	-88.780%
2026-07-16	2.0200	2.0200	1.9000	1.9000	-3.553%	4	24,131	-87.895%
2026-07-14	2.1200	2.1200	1.9700	1.9700	+1.546%	228	24,128	-88.325%
2026-07-13	1.9400	1.9400	1.9400	1.9400	0.000%	50	24,352	-88.144%
2026-07-07	1.9000	1.9400	1.9000	1.9400	+23.567%	10	24,302	-88.144%
2026-07-06	1.5700	1.5700	1.5700	1.5700	+3.974%	1	24,302	-85.350%
2026-07-01	1.4800	1.5500	1.4800	1.5100	-10.119%	76	24,302	-84.768%
2026-06-30	1.8000	1.8000	1.6800	1.6800	-5.085%	50	24,228	-86.310%
2026-06-25	1.9100	1.9100	1.7700	1.7700	-4.324%	21	24,188	-87.006%
2026-06-24	1.8600	1.8600	1.8500	1.8500	+10.778%	4	24,189	-87.568%
2026-06-23	1.5400	1.7100	1.5400	1.6700	+7.742%	87	24,185	-86.228%
2026-06-22	1.5000	1.6300	1.5000	1.5500	+3.333%	17	24,186	-85.161%
2026-06-18	1.5000	1.5000	1.5000	1.5000	+0.671%	100	24,280	-84.667%
2026-06-17	1.4900	1.4900	1.4900	1.4900	-18.132%	1	24,280	-84.564%
2026-06-16	1.8200	1.8200	1.8200	1.8200	+13.750%	50	24,280	-87.363%
2026-06-15	1.6000	1.6500	1.5500	1.6000	-13.514%	113	24,222	-85.625%
2026-06-11	1.8100	1.8500	1.8000	1.8500	+4.520%	368	24,222	-87.568%
2026-06-09	1.7700	1.7700	1.7700	1.7700	+4.118%	1	24,210	-87.006%
2026-06-08	1.8800	1.8800	1.7000	1.7000	-14.141%	160	24,209	-86.471%
2026-06-05	1.9800	1.9800	1.9800	1.9800	+9.392%	1	24,049	-88.384%
2026-06-04	1.7900	1.8600	1.7900	1.8100	-4.737%	14	24,050	-87.293%
2026-06-03	1.9400	1.9400	1.9000	1.9000	+5.556%	3	24,056	-87.895%
2026-06-02	1.7200	1.9200	1.7200	1.8000	+16.129%	12	24,059	-87.222%
2026-06-01	1.6000	1.6000	1.5500	1.5500	-6.061%	10	24,048	-85.161%
2026-05-29	1.6400	1.6500	1.6400	1.6500	-4.070%	4	24,043	-86.061%
2026-05-27	1.7100	1.7200	1.7100	1.7200	-0.578%	25	24,045	-86.628%
2026-05-26	1.7300	1.7700	1.7100	1.7300	-0.575%	76	24,045	-86.705%
2026-05-22	1.6700	1.8000	1.6700	1.7400	+4.192%	14	24,043	-86.782%
2026-05-21	1.7400	1.7600	1.6700	1.6700	+1.212%	30	24,046	-86.228%
2026-05-20	1.7000	1.7500	1.6500	1.6500	-1.786%	7	24,046	-86.061%
2026-05-19	1.5400	1.7800	1.5400	1.6800	+34.400%	8,375	15,730	-86.310%
2026-05-18	1.5200	1.5200	1.2500	1.2500	-20.382%	18	15,730	-81.600%
2026-05-15	1.5500	1.5700	1.5500	1.5700	-10.286%	102	15,730	-85.350%
2026-05-14	1.7500	1.7500	1.7500	1.7500	+1.744%	7	15,630	-86.857%
2026-05-13	1.8900	1.8900	1.6900	1.7200	+8.176%	124	15,707	-86.628%
2026-05-12	1.5300	1.5900	1.5300	1.5900	+11.189%	15	15,707	-85.535%
2026-05-11	1.4300	1.4300	1.4300	1.4300	0.000%	2	15,707	-83.916%
2026-05-08	1.4200	1.4300	1.4200	1.4300	+5.147%	9	15,700	-83.916%
2026-05-06	1.3800	1.3800	1.3600	1.3600	-6.849%	15,020	15,691	-83.088%
2026-05-05	1.4400	1.4600	1.4400	1.4600	+5.036%	180	679	-84.247%
2026-05-04	1.3900	1.3900	1.3900	1.3900	-18.235%	2	499	-83.453%
2026-05-01	1.7000	1.7000	1.7000	1.7000	+10.390%	100	482	-86.471%
2026-04-29	1.5400	1.5400	1.5400	1.5400	+2.667%	1	482	-85.065%
2026-04-28	1.5000	1.5000	1.5000	1.5000	-11.243%	5	482	-84.667%
2026-04-27	1.6900	1.6900	1.6900	1.6900	-0.588%	4	477	-86.391%
2026-04-24	1.7500	1.7500	1.7000	1.7000	-7.609%	30	477	-86.471%
2026-04-23	1.9700	1.9700	1.8400	1.8400	-12.381%	20	457	-87.500%
2026-04-21	2.0500	2.1000	2.0500	2.1000	-10.638%	80	445	-89.048%
2026-04-16	2.4000	2.4000	2.3500	2.3500	-6.000%	2	445	-90.213%
2026-04-13	2.5000	2.5000	2.5000	2.5000	0.000%	5	445	-90.800%
2026-04-02	2.5000	2.5000	2.5000	2.5000	+2.881%	30	415	-90.800%
2026-04-01	2.4300	2.4300	2.4300	2.4300	+15.714%	1	415	-90.535%
2026-03-23	2.1000	2.1000	2.1000	2.1000	-28.571%	5	416	-89.048%
2026-03-17	3.1900	3.1900	2.9400	2.9400	-8.411%	6	414	-92.177%
2026-03-03	3.2100	3.2100	3.2100	3.2100	-5.588%	2	408	-92.835%
2026-03-02	3.1800	3.4000	3.1800	3.4000	+4.615%	112	410	-93.235%
2026-02-27	3.2500	3.2500	3.2500	3.2500	+6.557%	6	306	-92.923%
2026-02-25	3.0500	3.0500	3.0500	3.0500	+20.553%	3	298	-92.459%
2026-02-18	2.5300	2.5300	2.5300	2.5300	-10.601%	1	298	-90.909%
2026-02-17	2.8000	2.8300	2.8000	2.8300	+13.200%	6	297	-91.873%
2026-02-12	2.5000	2.5000	2.5000	2.5000	+28.205%	2	301	-90.800%
2026-02-11	1.9500	1.9500	1.9500	1.9500	+4.839%	1	301	-88.205%
2026-02-10	1.8300	1.8600	1.8300	1.8600	+51.220%	7	301	-87.634%
2026-02-02	1.2300	1.2300	1.2300	1.2300	+5.128%	5	296	-81.301%
2026-01-27	1.1700	1.1700	1.1700	1.1700	-4.878%	1	296	-80.342%
2026-01-26	1.2300	1.2300	1.2300	1.2300	-5.385%	3	295	-81.301%
2026-01-20	1.3000	1.3000	1.3000	1.3000	-25.714%	8	292	-82.308%
2026-01-06	1.7500	1.7500	1.7500	1.7500	+1.156%	5	287	-86.857%
2026-01-02	1.7300	1.7300	1.7300	1.7300	+9.494%	1	287	-86.705%
2025-12-26	1.5800	1.5800	1.5800	1.5800	-5.389%	1	287	-85.443%
2025-12-18	1.6400	1.6700	1.6400	1.6700	+11.333%	273	287	-86.228%
2025-12-12	1.5000	1.5000	1.5000	1.5000	+4.895%	1	97	-84.667%
2025-12-09	1.4300	1.4300	1.4300	1.4300	+1.418%	10	97	-83.916%
2025-12-08	1.4100	1.4100	1.4100	1.4100	-25.397%	1	87	-83.688%
2025-12-01	1.8900	1.8900	1.8900	1.8900	-4.545%	1	87	-87.831%
2025-11-25	1.9800	1.9800	1.9800	1.9800	+8.197%	1	87	-88.384%
2025-11-24	1.8300	1.8300	1.8300	1.8300	-7.107%	2	87	-87.432%
2025-11-19	1.9800	1.9800	1.9600	1.9700	-16.878%	5	87	-88.325%
2025-11-17	2.3700	2.3700	2.3700	2.3700	+7.727%	1	82	-90.295%
2025-11-14	2.2000	2.2000	2.2000	2.2000	-8.714%	1	81	-89.545%
2025-11-13	2.4100	2.4100	2.4100	2.4100	-11.070%	4	81	-90.456%
2025-11-12	2.7100	2.7100	2.7100	2.7100	+10.163%	4	81	-91.513%
2025-11-11	2.4700	2.4700	2.4600	2.4600	+2.929%	80	81	-90.650%
2025-11-06	2.3900	2.3900	2.3900	2.3900	0.000%	1	1	-90.377%