Dark

PCG20270115C10
PCG Jan 15 2027 10.00 Call (PCG270115C00010000)
option OPRA

EOD

Jul 14, 2026

7.61+6.434%(+0.46)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	7.9000	7.9000	7.6100	7.6100	+6.434%	28	886	0.000%
2026-07-10	7.1500	7.1500	7.1500	7.1500	0.000%	1	910	+6.434%
2026-07-06	7.1500	7.1500	7.1500	7.1500	-5.673%	15	911	+6.434%
2026-06-26	7.5800	7.5800	7.5800	7.5800	+4.696%	15	926	+0.396%
2026-06-24	7.2400	7.2400	7.2400	7.2400	+6.314%	4	911	+5.110%
2026-06-22	6.8100	6.8100	6.8100	6.8100	-3.541%	1	915	+11.747%
2026-06-03	7.0600	7.0600	7.0600	7.0600	+0.142%	2	916	+7.790%
2026-06-02	7.0500	7.0500	7.0500	7.0500	+3.676%	1	918	+7.943%
2026-05-22	6.8000	6.8000	6.8000	6.8000	0.000%	1	920	+11.912%
2026-05-21	6.8000	6.8000	6.8000	6.8000	+2.410%	1	920	+11.912%
2026-05-08	6.5700	6.6400	6.5700	6.6400	-2.353%	2	920	+14.608%
2026-05-05	6.8000	6.8000	6.8000	6.8000	-8.108%	4	921	+11.912%
2026-04-22	7.4500	7.4500	7.4000	7.4000	-5.128%	3	921	+2.838%
2026-04-20	7.8000	7.8000	7.8000	7.8000	-3.346%	5	922	-2.436%
2026-04-14	8.0700	8.0700	8.0700	8.0700	-10.234%	4	924	-5.700%
2026-04-09	8.9900	8.9900	8.9900	8.9900	+11.677%	4	920	-15.350%
2026-04-08	8.0500	8.0500	8.0500	8.0500	+1.899%	2	920	-5.466%
2026-03-30	7.9000	7.9000	7.9000	7.9000	+4.636%	4	922	-3.671%
2026-03-23	7.5500	7.5500	7.5500	7.5500	-14.205%	2	918	+0.795%
2026-03-13	8.8000	8.8000	8.8000	8.8000	+3.286%	2	920	-13.523%
2026-03-11	8.5200	8.5200	8.5200	8.5200	-7.391%	3	922	-10.681%
2026-02-26	9.2000	9.2000	9.2000	9.2000	+3.371%	5	926	-17.283%
2026-02-24	8.9000	8.9000	8.9000	8.9000	+1.136%	2	931	-14.494%
2026-02-23	8.8000	8.8000	8.8000	8.8000	+1.382%	1	931	-13.523%
2026-02-20	8.7000	8.7000	8.6800	8.6800	+3.088%	28	932	-12.327%
2026-02-17	8.5200	8.5200	8.4200	8.4200	-0.590%	17	953	-9.620%
2026-02-13	8.4000	8.4700	8.4000	8.4700	+3.926%	10	972	-10.153%
2026-02-12	7.8500	8.1500	7.8500	8.1500	+12.569%	4	972	-6.626%
2026-02-10	7.2400	7.2400	7.2400	7.2400	+11.385%	1	976	+5.110%
2026-02-05	6.5000	6.5000	6.5000	6.5000	-0.763%	3	977	+17.077%
2026-02-04	6.5500	6.5500	6.5500	6.5500	+14.711%	1	980	+16.183%
2026-02-02	5.7100	5.7100	5.7100	5.7100	+2.883%	1	981	+33.275%
2026-01-23	5.7000	5.7000	5.5500	5.5500	-5.128%	8	980	+37.117%
2026-01-22	5.8500	5.8500	5.8500	5.8500	-2.500%	100	977	+30.085%
2026-01-20	6.0000	6.0000	6.0000	6.0000	-6.977%	1	1,077	+26.833%
2026-01-14	6.4500	6.4500	6.4500	6.4500	+5.738%	70	1,077	+17.984%
2026-01-08	6.1000	6.1000	6.1000	6.1000	+1.667%	1	1,147	+24.754%
2026-01-07	6.1600	6.1600	6.0000	6.0000	-6.250%	2	1,146	+26.833%
2026-01-06	6.4000	6.4000	6.4000	6.4000	-3.030%	1	1,145	+18.906%
2026-01-05	6.3600	6.6000	6.3000	6.6000	-3.226%	12	1,146	+15.303%
2026-01-02	6.8200	6.8200	6.8200	6.8200	+8.254%	10	1,136	+11.584%
2025-12-26	6.3000	6.3000	6.3000	6.3000	-1.563%	10	1,146	+20.794%
2025-12-23	6.4000	6.4000	6.4000	6.4000	+8.475%	12	1,136	+18.906%
2025-12-17	5.9000	5.9000	5.9000	5.9000	+2.609%	1	1,144	+28.983%
2025-12-15	5.7500	5.7500	5.7500	5.7500	+4.545%	1	1,145	+32.348%
2025-12-10	5.5000	5.5000	5.5000	5.5000	-2.655%	6	1,144	+38.364%
2025-12-08	5.7000	5.7300	5.6500	5.6500	-2.586%	14	1,138	+34.690%
2025-12-05	5.8500	5.8500	5.8000	5.8000	-3.333%	34	1,128	+31.207%
2025-12-03	5.8500	6.0000	5.7500	6.0000	-1.639%	36	1,126	+26.833%
2025-12-02	6.2400	6.2500	6.1000	6.1000	-9.496%	17	1,090	+24.754%
2025-11-28	6.7400	6.7400	6.7400	6.7400	+5.148%	1	1,073	+12.908%
2025-11-25	6.4500	6.4500	6.4100	6.4100	+0.156%	5	1,072	+18.721%
2025-11-21	6.4000	6.4000	6.4000	6.4000	-10.490%	2	1,067	+18.906%
2025-11-18	7.1500	7.1500	7.1500	7.1500	-1.920%	20	1,069	+6.434%
2025-11-12	7.2900	7.2900	7.2900	7.2900	+1.250%	2	1,049	+4.390%
2025-11-10	7.2000	7.2000	7.2000	7.2000	+2.857%	1	1,050	+5.694%
2025-11-07	6.9000	7.0000	6.9000	7.0000	+0.719%	501	1,051	+8.714%
2025-11-06	6.9500	6.9500	6.9500	6.9500	-0.714%	6	1,051	+9.496%
2025-11-05	7.0000	7.0000	7.0000	7.0000	+2.041%	10	1,057	+8.714%
2025-11-04	6.8600	6.8600	6.8600	6.8600	+5.538%	500	1,067	+10.933%
2025-10-30	6.5000	6.5000	6.5000	6.5000	-7.143%	17	567	+17.077%
2025-10-28	7.0000	7.0000	7.0000	7.0000	-2.778%	1	584	+8.714%
2025-10-27	7.0000	7.2000	7.0000	7.2000	+2.857%	4	579	+5.694%
2025-10-23	7.3000	7.3000	7.0000	7.0000	-4.762%	11	579	+8.714%
2025-10-22	7.3500	7.3500	7.3500	7.3500	-2.000%	4	568	+3.537%
2025-10-16	7.5000	7.5000	7.5000	7.5000	+7.604%	3	564	+1.467%
2025-10-14	6.9700	6.9700	6.9700	6.9700	0.000%	9	567	+9.182%
2025-10-08	6.9900	7.0000	6.9700	6.9700	-2.244%	29	576	+9.182%
2025-10-07	7.1000	7.1300	7.1000	7.1300	+5.630%	2	567	+6.732%
2025-10-06	6.7500	6.7500	6.7500	6.7500	+1.351%	2	567	+12.741%
2025-10-03	6.6600	6.6600	6.6600	6.6600	+3.577%	10	569	+14.264%
2025-10-02	6.4300	6.4300	6.4300	6.4300	-0.464%	2	579	+18.351%
2025-10-01	6.3500	6.4600	6.3500	6.4600	+9.864%	26	577	+17.802%
2025-09-29	5.8800	5.8800	5.8800	5.8800	+8.487%	20	603	+29.422%
2025-09-25	5.4200	5.4200	5.4200	5.4200	+0.370%	8	583	+40.406%
2025-09-22	5.5000	5.5000	5.4000	5.4000	-4.594%	10	583	+40.926%
2025-09-19	5.7500	5.7500	5.6600	5.6600	-3.578%	88	573	+34.452%
2025-09-18	5.8700	5.8700	5.8700	5.8700	-6.825%	2	613	+29.642%
2025-09-15	6.3000	6.3000	6.3000	6.3000	-0.474%	1	611	+20.794%
2025-09-12	6.3300	6.3300	6.3300	6.3300	+7.288%	10	612	+20.221%
2025-09-09	5.8500	5.9000	5.8500	5.9000	+7.273%	2	622	+28.983%
2025-09-08	5.9500	5.9500	5.5000	5.5000	-8.333%	12	622	+38.364%
2025-09-05	6.0000	6.0000	6.0000	6.0000	+2.564%	1	610	+26.833%
2025-09-04	5.8500	5.8500	5.8500	5.8500	-4.098%	1	611	+30.085%
2025-09-03	6.1500	6.1500	6.1000	6.1000	-1.771%	2	612	+24.754%
2025-09-02	6.3000	6.3000	6.2100	6.2100	+5.612%	8	613	+22.544%
2025-08-28	5.9500	6.0000	5.8800	5.8800	-2.810%	3	615	+29.422%
2025-08-26	6.0000	6.0500	6.0000	6.0500	+7.080%	3	614	+25.785%
2025-08-21	6.1800	6.1800	5.6500	5.6500	-13.077%	13	611	+34.690%
2025-08-19	6.2500	6.5000	6.2500	6.5000	+7.794%	13	600	+17.077%
2025-08-18	6.0300	6.0300	6.0300	6.0300	+1.345%	1	611	+26.202%
2025-08-15	5.9500	5.9500	5.9500	5.9500	-3.252%	4	610	+27.899%
2025-08-14	6.0000	6.1500	6.0000	6.1500	-0.162%	3	613	+23.740%
2025-08-13	6.3300	6.3300	6.1600	6.1600	+0.326%	4	616	+23.539%
2025-08-11	6.1000	6.2000	6.1000	6.1400	+2.333%	8	616	+23.941%
2025-08-08	6.0000	6.0000	6.0000	6.0000	-0.990%	1	624	+26.833%
2025-08-07	6.1000	6.1000	5.9000	6.0600	-0.656%	4	623	+25.578%
2025-08-06	6.1000	6.1000	6.0800	6.1000	+1.667%	13	623	+24.754%
2025-08-04	5.5500	6.0000	5.5500	6.0000	+21.212%	6	636	+26.833%
2025-08-01	4.8500	4.9500	4.8500	4.9500	-3.883%	29	642	+53.737%
2025-07-31	4.6500	5.1500	4.6500	5.1500	-0.962%	2	669	+47.767%
2025-07-30	5.2000	5.2000	5.2000	5.2000	+6.122%	2	667	+46.346%
2025-07-29	4.9000	4.9000	4.9000	4.9000	-8.411%	1	667	+55.306%
2025-07-25	5.3500	5.3500	5.3500	5.3500	+11.925%	1	668	+42.243%
2025-07-23	4.8000	4.9000	4.7800	4.7800	+0.632%	6	667	+59.205%
2025-07-22	4.7500	4.7500	4.7500	4.7500	-9.524%	3	661	+60.211%
2025-07-21	4.6000	5.2500	4.6000	5.2500	+11.702%	6	659	+44.952%
2025-07-18	4.6000	4.7100	4.6000	4.7000	+5.618%	3	653	+61.915%
2025-07-17	4.5600	4.5600	4.4500	4.4500	-0.891%	4	654	+71.011%
2025-07-16	4.5100	4.5100	4.4900	4.4900	+0.899%	34	650	+69.488%
2025-07-15	4.4000	4.4500	4.3500	4.4500	-5.319%	12	621	+71.011%
2025-07-14	4.7000	4.7000	4.6000	4.7000	+1.075%	12	619	+61.915%
2025-07-11	4.8500	4.8500	4.6500	4.6500	-1.064%	2	607	+63.656%
2025-07-10	4.7500	4.7500	4.7000	4.7000	-1.879%	7	605	+61.915%
2025-07-09	4.6500	4.7900	4.6500	4.7900	-2.245%	6	598	+58.873%
2025-07-08	4.9500	4.9500	4.9000	4.9000	0.000%	15	593	+55.306%
2025-07-07	4.9000	4.9000	4.9000	4.9000	-6.667%	1	578	+55.306%
2025-07-03	5.1500	5.2500	5.1500	5.2500	-2.778%	44	563	+44.952%
2025-07-01	5.4000	5.4000	5.4000	5.4000	+3.448%	2	563	+40.926%
2025-06-30	5.3000	5.3000	5.2200	5.2200	-3.333%	11	561	+45.785%
2025-06-27	5.3000	5.4000	5.3000	5.4000	+3.053%	11	551	+40.926%
2025-06-26	5.2400	5.2400	5.2400	5.2400	+0.769%	3	541	+45.229%
2025-06-25	5.4000	5.4000	5.2000	5.2000	-2.804%	4	538	+46.346%
2025-06-24	5.3500	5.3500	5.3500	5.3500	+4.492%	1	538	+42.243%
2025-06-23	5.1400	5.1400	5.1200	5.1200	-3.396%	10	537	+48.633%
2025-06-20	5.3000	5.3000	5.2800	5.3000	+4.950%	68	537	+43.585%
2025-06-18	5.0500	5.0500	5.0500	5.0500	+1.000%	2	506	+50.693%
2025-06-16	5.0000	5.0000	5.0000	5.0000	-2.913%	1	506	+52.200%
2025-06-13	5.3300	5.3300	5.1500	5.1500	-8.036%	10	505	+47.767%
2025-06-12	5.6500	5.6500	5.6000	5.6000	-1.754%	2	500	+35.893%
2025-06-11	5.5000	5.8000	5.4500	5.7000	-5.000%	35	499	+33.509%
2025-06-10	5.9500	6.0000	5.9500	6.0000	+3.986%	21	465	+26.833%
2025-06-09	6.0000	6.0000	5.7700	5.7700	-26.962%	30	444	+31.889%
2025-05-12	7.9000	7.9000	7.9000	7.9000	-3.659%	1	414	-3.671%
2025-05-09	8.2000	8.2000	8.2000	8.2000	-1.205%	2	415	-7.195%
2025-04-24	8.3000	8.3000	8.3000	8.3000	+2.343%	1	416	-8.313%
2025-04-16	8.1100	8.1100	8.1100	8.1100	+1.375%	1	417	-6.165%
2025-04-14	8.0000	8.0000	8.0000	8.0000	+7.383%	30	418	-4.875%
2025-04-08	7.4500	7.4500	7.4500	7.4500	+2.476%	5	388	+2.148%
2025-04-07	7.2700	7.2700	7.2700	7.2700	-11.879%	1	393	+4.677%
2025-04-02	8.2500	8.2500	8.2500	8.2500	+3.125%	62	383	-7.758%
2025-03-28	8.0000	8.0000	8.0000	8.0000	-1.720%	4	383	-4.875%
2025-03-18	7.9800	8.1500	7.9500	8.1400	-0.732%	189	384	-6.511%
2025-03-17	8.2000	8.2000	8.2000	8.2000	+9.333%	2	559	-7.195%
2025-03-13	7.5000	7.5000	7.5000	7.5000	+3.164%	1	562	+1.467%
2025-03-11	7.2700	7.2700	7.2700	7.2700	+2.250%	20	562	+4.677%
2025-03-06	7.1100	7.1100	7.1100	7.1100	-6.447%	2	584	+7.032%
2025-03-03	7.6000	7.6000	7.6000	7.6000	+1.333%	1	584	+0.132%
2025-02-28	7.5000	7.5000	7.5000	7.5000	+4.749%	2	585	+1.467%
2025-02-26	7.1600	7.1600	7.1600	7.1600	+3.022%	1	585	+6.285%
2025-02-21	6.9500	6.9500	6.9500	6.9500	+2.507%	2	586	+9.496%
2025-02-20	6.7800	6.7800	6.7800	6.7800	+0.444%	20	586	+12.242%
2025-02-19	6.8000	7.1000	6.7500	6.7500	+4.651%	83	566	+12.741%
2025-02-18	6.3500	6.4500	6.3500	6.4500	-2.273%	92	488	+17.984%
2025-02-14	6.6000	6.6000	6.6000	6.6000	-2.941%	2	436	+15.303%
2025-02-13	6.7800	6.8000	6.7800	6.8000	+3.501%	72	435	+11.912%
2025-02-11	6.5700	6.5700	6.5700	6.5700	-1.203%	2	435	+15.830%
2025-01-31	6.4600	6.7000	6.4600	6.6500	+0.758%	14	433	+14.436%
2025-01-30	6.7500	6.7500	6.6000	6.6000	-5.036%	3	423	+15.303%
2025-01-29	6.9500	6.9500	6.9500	6.9500	+0.725%	1	423	+9.496%
2025-01-28	7.0000	7.0000	6.9000	6.9000	-1.429%	201	422	+10.290%
2025-01-27	7.1000	7.1000	7.0000	7.0000	-4.110%	3	221	+8.714%
2025-01-24	7.3000	7.3000	7.3000	7.3000	+2.817%	120	218	+4.247%
2025-01-23	7.1000	7.1000	7.1000	7.1000	-2.069%	1	158	+7.183%
2025-01-22	7.2500	7.2500	7.2500	7.2500	-9.375%	50	157	+4.966%
2025-01-21	7.9200	8.0000	7.7000	8.0000	+1.911%	7	28	-4.875%
2025-01-17	7.7800	7.8500	7.7200	7.8500	-0.759%	144	28	-3.057%
2025-01-15	7.9100	7.9100	7.9100	7.9100	+5.749%	10	28	-3.793%
2025-01-14	7.5500	7.5500	7.4300	7.4800	-7.081%	12	38	+1.738%
2025-01-10	8.0500	8.0500	8.0500	8.0500	-25.463%	2	28	-5.466%
2024-12-31	10.8000	10.8000	10.8000	10.8000	+0.465%	1	26	-29.537%
2024-12-30	10.7500	10.7500	10.7500	10.7500	+0.467%	15	26	-29.209%
2024-12-23	10.5400	10.7000	10.5400	10.7000	+7.000%	2	11	-28.879%
2024-12-18	10.0000	10.0000	10.0000	10.0000	-11.111%	5	10	-23.900%
2024-12-05	11.2500	11.2500	11.2500	11.2500	0.000%	5	5	-32.356%