Dark

PCG20261218C20
PCG Dec 18 2026 20.00 Call (PCG261218C00020000)
option OPRA

EOD

Sep 23, 2026

0.1000-16.667%(-0.0200)484

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.1000	0.1000	0.0900	0.1000	-16.667%	484	140,466	0.000%
2026-09-22	0.1100	0.1300	0.0800	0.1200	+50.000%	15,411	140,401	-16.667%
2026-09-21	0.1700	0.1700	0.0800	0.0800	-50.000%	15,008	125,458	+25.000%
2026-09-18	0.1600	0.1600	0.1600	0.1600	-5.882%	1	110,466	-37.500%
2026-09-17	0.1900	0.1900	0.1600	0.1700	+13.333%	164	110,467	-41.176%
2026-09-16	0.1500	0.1500	0.1500	0.1500	-34.783%	11	110,434	-33.333%
2026-09-15	0.2000	0.2300	0.2000	0.2300	-17.857%	124	110,438	-56.522%
2026-09-14	0.2800	0.2800	0.2600	0.2800	+7.692%	29	110,538	-64.286%
2026-09-11	0.4500	0.4500	0.2600	0.2600	-35.000%	18	110,516	-61.538%
2026-09-10	0.5200	0.5600	0.4000	0.4000	-39.394%	91,368	110,514	-75.000%
2026-09-09	0.6800	0.6800	0.6600	0.6600	-16.456%	329	19,342	-84.848%
2026-09-08	0.6900	0.8000	0.6600	0.7900	+41.071%	1,139	19,015	-87.342%
2026-09-04	0.4400	0.5600	0.4400	0.5600	+27.273%	100	18,600	-82.143%
2026-09-03	0.3400	0.4800	0.3400	0.4400	+214.286%	1,097	18,600	-77.273%
2026-09-02	0.1400	0.1400	0.1400	0.1400	-44.000%	2	18,599	-28.571%
2026-09-01	0.1000	0.2500	0.1000	0.2500	+150.000%	177	18,601	-60.000%
2026-08-31	0.0700	0.2500	0.0500	0.1000	-80.000%	421	18,601	0.000%
2026-08-28	0.8500	0.8500	0.2700	0.5000	-33.333%	316	18,441	-80.000%
2026-08-27	0.6800	0.7800	0.5800	0.7500	-15.730%	2,241	18,483	-86.667%
2026-08-26	0.8900	0.8900	0.8900	0.8900	-6.316%	3	18,220	-88.764%
2026-08-25	0.8900	0.9500	0.8900	0.9500	+11.765%	35	18,218	-89.474%
2026-08-24	0.9000	0.9000	0.8500	0.8500	+6.250%	51	18,233	-88.235%
2026-08-21	1.0500	1.0500	0.7800	0.8000	-19.192%	83	18,209	-87.500%
2026-08-20	0.9300	1.1000	0.9300	0.9900	+7.609%	83	18,208	-89.899%
2026-08-19	0.9200	0.9200	0.9200	0.9200	+16.456%	1	18,147	-89.130%
2026-08-17	0.7800	0.7900	0.7800	0.7900	-3.659%	25	18,146	-87.342%
2026-08-14	0.8200	0.8200	0.8200	0.8200	+34.426%	5	18,146	-87.805%
2026-08-11	0.6100	0.6100	0.6100	0.6100	-8.955%	1	18,146	-83.607%
2026-08-06	0.8300	0.8300	0.6700	0.6700	-19.277%	21	18,146	-85.075%
2026-08-05	0.9200	0.9200	0.8300	0.8300	-11.702%	6	18,147	-87.952%
2026-08-04	0.8200	0.9400	0.8200	0.9400	+25.333%	603	18,157	-89.362%
2026-08-03	0.7100	0.7500	0.7100	0.7500	+10.294%	75	17,708	-86.667%
2026-07-30	0.7300	0.7300	0.6800	0.6800	-19.048%	12	17,697	-85.294%
2026-07-28	0.9500	0.9500	0.8300	0.8400	+5.000%	20	17,697	-88.095%
2026-07-24	0.8000	0.8000	0.8000	0.8000	+12.676%	1	17,683	-87.500%
2026-07-23	0.7100	0.7100	0.7100	0.7100	-16.471%	1	17,682	-85.915%
2026-07-22	0.8300	0.8500	0.7800	0.8500	+21.429%	9	17,681	-88.235%
2026-07-21	0.7000	0.7000	0.7000	0.7000	+14.754%	10	17,677	-85.714%
2026-07-17	0.7600	0.7700	0.6100	0.6100	-15.278%	36	17,687	-83.607%
2026-07-13	0.7000	0.7200	0.7000	0.7200	+20.000%	52	17,687	-86.111%
2026-07-08	0.6200	0.6700	0.6000	0.6000	+1.695%	15	17,637	-83.333%
2026-07-06	0.5900	0.5900	0.5900	0.5900	-6.349%	1	17,633	-83.051%
2026-07-02	0.6300	0.6300	0.6300	0.6300	+26.000%	1	17,632	-84.127%
2026-07-01	0.5500	0.5500	0.4900	0.5000	-23.077%	78	17,632	-80.000%
2026-06-30	0.6500	0.6500	0.6500	0.6500	-7.143%	1	17,626	-84.615%
2026-06-25	0.7000	0.7000	0.7000	0.7000	+7.692%	15	17,625	-85.714%
2026-06-24	0.7500	0.7500	0.6400	0.6500	-2.985%	38	17,625	-84.615%
2026-06-23	0.6700	0.6700	0.6700	0.6700	+15.517%	52	17,590	-85.075%
2026-06-22	0.6100	0.6100	0.5800	0.5800	-7.937%	20	17,636	-82.759%
2026-06-18	0.5800	0.6300	0.5800	0.6300	-3.077%	35	17,661	-84.127%
2026-06-17	0.6500	0.6500	0.6500	0.6500	0.000%	2	17,661	-84.615%
2026-06-15	0.6500	0.6500	0.6500	0.6500	-14.474%	8	17,661	-84.615%
2026-06-11	0.7300	0.7600	0.7300	0.7600	+4.110%	6	17,661	-86.842%
2026-06-09	0.7000	0.7300	0.7000	0.7300	+7.353%	19	17,661	-86.301%
2026-06-08	0.8600	0.8600	0.6800	0.6800	-5.556%	18	17,659	-85.294%
2026-06-04	0.8500	0.8500	0.7200	0.7200	-8.861%	3	17,659	-86.111%
2026-06-03	1.1500	1.1500	0.7900	0.7900	+17.910%	17	17,659	-87.342%
2026-05-29	0.6700	0.6700	0.6700	0.6700	-5.634%	4	17,658	-85.075%
2026-05-28	0.7100	0.7100	0.7100	0.7100	-8.974%	1	17,658	-85.915%
2026-05-27	0.7800	0.7800	0.7800	0.7800	+5.405%	3	17,657	-87.179%
2026-05-26	0.7200	0.7400	0.7200	0.7400	+2.778%	36	17,657	-86.486%
2026-05-22	0.7100	0.7200	0.7100	0.7200	-2.703%	6	17,647	-86.111%
2026-05-21	0.7400	0.7400	0.7400	0.7400	+17.460%	4	17,642	-86.486%
2026-05-20	0.6600	0.6600	0.6300	0.6300	-14.865%	3	17,642	-84.127%
2026-05-19	0.6000	0.7400	0.5500	0.7400	+60.870%	16,530	1,134	-86.486%
2026-05-18	0.5500	0.5500	0.4600	0.4600	-23.333%	9	1,134	-78.261%
2026-05-15	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,134	-83.333%
2026-05-12	0.6000	0.6000	0.6000	0.6000	+17.647%	5	1,126	-83.333%
2026-05-08	0.5200	0.5200	0.4900	0.5100	-3.774%	76	1,121	-80.392%
2026-05-07	0.5300	0.5300	0.5300	0.5300	-5.357%	5	1,094	-81.132%
2026-05-04	0.5700	0.5700	0.5600	0.5600	-13.846%	10	1,089	-82.143%
2026-04-30	0.6500	0.6500	0.6500	0.6500	-10.959%	3	1,079	-84.615%
2026-04-29	0.4900	0.7300	0.4900	0.7300	+32.727%	4	1,079	-86.301%
2026-04-28	0.6400	0.6400	0.5500	0.5500	-26.667%	75	1,070	-81.818%
2026-04-24	0.7500	0.7500	0.7500	0.7500	-28.571%	1	1,008	-86.667%
2026-04-17	1.0100	1.0500	1.0100	1.0500	-3.670%	6	1,008	-90.476%
2026-04-16	1.0900	1.0900	1.0900	1.0900	+4.808%	1	1,004	-90.826%
2026-04-15	1.0400	1.0400	1.0400	1.0400	-11.864%	2	1,005	-90.385%
2026-04-08	1.0500	1.1800	1.0500	1.1800	+18.000%	2	1,004	-91.525%
2026-03-24	1.0000	1.0000	1.0000	1.0000	+17.647%	3	1,002	-90.000%
2026-03-23	0.8500	0.8500	0.8500	0.8500	-15.000%	4	999	-88.235%
2026-03-20	1.0000	1.0000	1.0000	1.0000	-23.664%	1	999	-90.000%
2026-03-19	1.3100	1.3100	1.3100	1.3100	-3.676%	10	999	-92.366%
2026-03-18	1.1100	1.3600	1.1100	1.3600	-2.158%	6	992	-92.647%
2026-03-16	1.3900	1.3900	1.3900	1.3900	+6.923%	5	994	-92.806%
2026-03-10	1.3000	1.3000	1.3000	1.3000	-9.091%	10	994	-92.308%
2026-03-09	1.4300	1.4300	1.4300	1.4300	+15.323%	12	993	-93.007%
2026-03-06	1.2400	1.2400	1.2400	1.2400	-26.190%	3	987	-91.935%
2026-03-02	1.6800	1.7400	1.6600	1.6800	+11.258%	15	990	-94.048%
2026-02-26	1.5100	1.5100	1.5100	1.5100	-1.948%	1	999	-93.377%
2026-02-24	1.4000	1.5400	1.4000	1.5400	+9.220%	9	998	-93.506%
2026-02-23	1.4000	1.4100	1.4000	1.4100	+18.487%	347	998	-92.908%
2026-02-18	1.1900	1.1900	1.1900	1.1900	-13.768%	1	715	-91.597%
2026-02-17	1.3300	1.3800	1.3300	1.3800	+1.471%	2	715	-92.754%
2026-02-13	1.3100	1.3600	1.3100	1.3600	+10.569%	105	711	-92.647%
2026-02-12	1.0000	1.2400	1.0000	1.2300	+141.176%	20,067	711	-91.870%
2026-02-02	0.5100	0.5100	0.5100	0.5100	-10.526%	21	20,692	-80.392%
2026-01-21	0.5700	0.5700	0.5700	0.5700	-9.524%	25	20,671	-82.456%
2026-01-08	0.5900	0.6300	0.5900	0.6300	+5.000%	24	20,647	-84.127%
2026-01-07	0.7000	0.7000	0.6000	0.6000	-14.286%	125	20,639	-83.333%
2026-01-05	0.7000	0.7000	0.7000	0.7000	0.000%	2	20,639	-85.714%
2025-12-30	0.7100	0.7100	0.7000	0.7000	+2.941%	26	20,639	-85.714%
2025-12-26	0.6800	0.6800	0.6800	0.6800	-5.556%	1	20,613	-85.294%
2025-12-24	0.7200	0.7200	0.7200	0.7200	0.000%	5	20,607	-86.111%
2025-12-22	0.7500	0.7500	0.7200	0.7200	-11.111%	4	20,607	-86.111%
2025-12-18	0.8100	0.8100	0.8100	0.8100	+6.579%	5	20,603	-87.654%
2025-12-17	0.7600	0.7600	0.7600	0.7600	+16.923%	1	20,598	-86.842%
2025-12-11	0.6400	0.6500	0.6400	0.6500	+8.333%	266	20,597	-84.615%
2025-12-09	0.7100	0.7100	0.6000	0.6000	-10.448%	12	20,334	-83.333%
2025-12-08	0.6700	0.6700	0.6700	0.6700	+3.077%	2	20,326	-85.075%
2025-12-05	0.6500	0.6500	0.6500	0.6500	-50.382%	20,002	20,324	-84.615%
2025-11-12	1.3400	1.3400	1.3100	1.3100	-3.676%	272	324	-92.366%
2025-11-11	1.3500	1.3600	1.3500	1.3600	-11.688%	59	57	-92.647%
2025-11-10	1.5400	1.5400	1.5400	1.5400	0.000%	1	1	-93.506%