Dark

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

EOD

Sep 23, 2026

3.10-7.463%(-0.25)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	3.2000	3.2000	3.1000	3.1000	-7.463%	51	1,266	0.000%
2026-09-22	3.2500	3.3500	3.2500	3.3500	-1.471%	54	1,215	-7.463%
2026-09-21	3.4500	3.5500	3.4000	3.4000	-27.350%	140	1,169	-8.824%
2026-09-10	4.6800	4.6800	4.6800	4.6800	-10.000%	1	1,069	-33.761%
2026-09-08	4.7500	5.3000	4.7500	5.2000	+11.828%	8	1,070	-40.385%
2026-09-04	4.3000	4.6500	4.3000	4.6500	+3.333%	4	1,076	-33.333%
2026-09-03	3.8500	4.5000	3.7800	4.5000	+18.421%	284	1,076	-31.111%
2026-09-02	3.8500	3.9000	3.0500	3.8000	-14.607%	333	1,171	-18.421%
2026-09-01	3.6000	4.4500	3.6000	4.4500	+24.650%	140	1,024	-30.337%
2026-08-31	3.8500	3.8500	3.5000	3.5700	-47.111%	122	944	-13.165%
2026-08-28	6.3800	6.7500	6.3800	6.7500	-8.537%	8	832	-54.074%
2026-08-10	7.3800	7.3800	7.3800	7.3800	-8.209%	50	830	-57.995%
2026-07-24	8.0500	8.0500	8.0400	8.0400	+0.500%	2	880	-61.443%
2026-07-22	8.0000	8.0000	8.0000	8.0000	+3.226%	1	882	-61.250%
2026-07-16	7.7500	7.7500	7.7500	7.7500	+1.840%	15	883	-60.000%
2026-07-14	7.9000	7.9000	7.6100	7.6100	+6.434%	28	886	-59.264%
2026-07-10	7.1500	7.1500	7.1500	7.1500	0.000%	1	910	-56.643%
2026-07-06	7.1500	7.1500	7.1500	7.1500	-5.673%	15	911	-56.643%
2026-06-26	7.5800	7.5800	7.5800	7.5800	+4.696%	15	926	-59.103%
2026-06-24	7.2400	7.2400	7.2400	7.2400	+6.314%	4	911	-57.182%
2026-06-22	6.8100	6.8100	6.8100	6.8100	-3.541%	1	915	-54.479%
2026-06-03	7.0600	7.0600	7.0600	7.0600	+0.142%	2	916	-56.091%
2026-06-02	7.0500	7.0500	7.0500	7.0500	+3.676%	1	918	-56.028%
2026-05-22	6.8000	6.8000	6.8000	6.8000	0.000%	1	920	-54.412%
2026-05-21	6.8000	6.8000	6.8000	6.8000	+2.410%	1	920	-54.412%
2026-05-08	6.5700	6.6400	6.5700	6.6400	-2.353%	2	920	-53.313%
2026-05-05	6.8000	6.8000	6.8000	6.8000	-8.108%	4	921	-54.412%
2026-04-22	7.4500	7.4500	7.4000	7.4000	-5.128%	3	921	-58.108%
2026-04-20	7.8000	7.8000	7.8000	7.8000	-3.346%	5	922	-60.256%
2026-04-14	8.0700	8.0700	8.0700	8.0700	-10.234%	4	924	-61.586%
2026-04-09	8.9900	8.9900	8.9900	8.9900	+11.677%	4	920	-65.517%
2026-04-08	8.0500	8.0500	8.0500	8.0500	+1.899%	2	920	-61.491%
2026-03-30	7.9000	7.9000	7.9000	7.9000	+4.636%	4	922	-60.759%
2026-03-23	7.5500	7.5500	7.5500	7.5500	-14.205%	2	918	-58.940%
2026-03-13	8.8000	8.8000	8.8000	8.8000	+3.286%	2	920	-64.773%
2026-03-11	8.5200	8.5200	8.5200	8.5200	-7.391%	3	922	-63.615%
2026-02-26	9.2000	9.2000	9.2000	9.2000	+3.371%	5	926	-66.304%
2026-02-24	8.9000	8.9000	8.9000	8.9000	+1.136%	2	931	-65.169%
2026-02-23	8.8000	8.8000	8.8000	8.8000	+1.382%	1	931	-64.773%
2026-02-20	8.7000	8.7000	8.6800	8.6800	+3.088%	28	932	-64.286%
2026-02-17	8.5200	8.5200	8.4200	8.4200	-0.590%	17	953	-63.183%
2026-02-13	8.4000	8.4700	8.4000	8.4700	+3.926%	10	972	-63.400%
2026-02-12	7.8500	8.1500	7.8500	8.1500	+12.569%	4	972	-61.963%
2026-02-10	7.2400	7.2400	7.2400	7.2400	+11.385%	1	976	-57.182%
2026-02-05	6.5000	6.5000	6.5000	6.5000	-0.763%	3	977	-52.308%
2026-02-04	6.5500	6.5500	6.5500	6.5500	+14.711%	1	980	-52.672%
2026-02-02	5.7100	5.7100	5.7100	5.7100	+2.883%	1	981	-45.709%
2026-01-23	5.7000	5.7000	5.5500	5.5500	-5.128%	8	980	-44.144%
2026-01-22	5.8500	5.8500	5.8500	5.8500	-2.500%	100	977	-47.009%
2026-01-20	6.0000	6.0000	6.0000	6.0000	-6.977%	1	1,077	-48.333%
2026-01-14	6.4500	6.4500	6.4500	6.4500	+5.738%	70	1,077	-51.938%
2026-01-08	6.1000	6.1000	6.1000	6.1000	+1.667%	1	1,147	-49.180%
2026-01-07	6.1600	6.1600	6.0000	6.0000	-6.250%	2	1,146	-48.333%
2026-01-06	6.4000	6.4000	6.4000	6.4000	-3.030%	1	1,145	-51.563%
2026-01-05	6.3600	6.6000	6.3000	6.6000	-3.226%	12	1,146	-53.030%
2026-01-02	6.8200	6.8200	6.8200	6.8200	+8.254%	10	1,136	-54.545%
2025-12-26	6.3000	6.3000	6.3000	6.3000	-1.563%	10	1,146	-50.794%
2025-12-23	6.4000	6.4000	6.4000	6.4000	+8.475%	12	1,136	-51.563%
2025-12-17	5.9000	5.9000	5.9000	5.9000	+2.609%	1	1,144	-47.458%
2025-12-15	5.7500	5.7500	5.7500	5.7500	+4.545%	1	1,145	-46.087%
2025-12-10	5.5000	5.5000	5.5000	5.5000	-2.655%	6	1,144	-43.636%
2025-12-08	5.7000	5.7300	5.6500	5.6500	-2.586%	14	1,138	-45.133%
2025-12-05	5.8500	5.8500	5.8000	5.8000	-3.333%	34	1,128	-46.552%
2025-12-03	5.8500	6.0000	5.7500	6.0000	-1.639%	36	1,126	-48.333%
2025-12-02	6.2400	6.2500	6.1000	6.1000	-9.496%	17	1,090	-49.180%
2025-11-28	6.7400	6.7400	6.7400	6.7400	+5.148%	1	1,073	-54.006%
2025-11-25	6.4500	6.4500	6.4100	6.4100	+0.156%	5	1,072	-51.638%
2025-11-21	6.4000	6.4000	6.4000	6.4000	-10.490%	2	1,067	-51.563%
2025-11-18	7.1500	7.1500	7.1500	7.1500	-1.920%	20	1,069	-56.643%
2025-11-12	7.2900	7.2900	7.2900	7.2900	+1.250%	2	1,049	-57.476%
2025-11-10	7.2000	7.2000	7.2000	7.2000	+2.857%	1	1,050	-56.944%
2025-11-07	6.9000	7.0000	6.9000	7.0000	+0.719%	501	1,051	-55.714%
2025-11-06	6.9500	6.9500	6.9500	6.9500	-0.714%	6	1,051	-55.396%
2025-11-05	7.0000	7.0000	7.0000	7.0000	+2.041%	10	1,057	-55.714%
2025-11-04	6.8600	6.8600	6.8600	6.8600	+5.538%	500	1,067	-54.810%
2025-10-30	6.5000	6.5000	6.5000	6.5000	-7.143%	17	567	-52.308%
2025-10-28	7.0000	7.0000	7.0000	7.0000	-2.778%	1	584	-55.714%
2025-10-27	7.0000	7.2000	7.0000	7.2000	+2.857%	4	579	-56.944%
2025-10-23	7.3000	7.3000	7.0000	7.0000	-4.762%	11	579	-55.714%
2025-10-22	7.3500	7.3500	7.3500	7.3500	-2.000%	4	568	-57.823%
2025-10-16	7.5000	7.5000	7.5000	7.5000	+7.604%	3	564	-58.667%
2025-10-14	6.9700	6.9700	6.9700	6.9700	0.000%	9	567	-55.524%
2025-10-08	6.9900	7.0000	6.9700	6.9700	-2.244%	29	576	-55.524%
2025-10-07	7.1000	7.1300	7.1000	7.1300	+5.630%	2	567	-56.522%
2025-10-06	6.7500	6.7500	6.7500	6.7500	+1.351%	2	567	-54.074%
2025-10-03	6.6600	6.6600	6.6600	6.6600	+3.577%	10	569	-53.453%
2025-10-02	6.4300	6.4300	6.4300	6.4300	-0.464%	2	579	-51.788%
2025-10-01	6.3500	6.4600	6.3500	6.4600	+9.864%	26	577	-52.012%
2025-09-29	5.8800	5.8800	5.8800	5.8800	+8.487%	20	603	-47.279%
2025-09-25	5.4200	5.4200	5.4200	5.4200	+0.370%	8	583	-42.804%
2025-09-22	5.5000	5.5000	5.4000	5.4000	-4.594%	10	583	-42.593%
2025-09-19	5.7500	5.7500	5.6600	5.6600	-3.578%	88	573	-45.230%
2025-09-18	5.8700	5.8700	5.8700	5.8700	-6.825%	2	613	-47.189%
2025-09-15	6.3000	6.3000	6.3000	6.3000	-0.474%	1	611	-50.794%
2025-09-12	6.3300	6.3300	6.3300	6.3300	+7.288%	10	612	-51.027%
2025-09-09	5.8500	5.9000	5.8500	5.9000	+7.273%	2	622	-47.458%
2025-09-08	5.9500	5.9500	5.5000	5.5000	-8.333%	12	622	-43.636%
2025-09-05	6.0000	6.0000	6.0000	6.0000	+2.564%	1	610	-48.333%
2025-09-04	5.8500	5.8500	5.8500	5.8500	-4.098%	1	611	-47.009%
2025-09-03	6.1500	6.1500	6.1000	6.1000	-1.771%	2	612	-49.180%
2025-09-02	6.3000	6.3000	6.2100	6.2100	+5.612%	8	613	-50.081%
2025-08-28	5.9500	6.0000	5.8800	5.8800	-2.810%	3	615	-47.279%
2025-08-26	6.0000	6.0500	6.0000	6.0500	+7.080%	3	614	-48.760%
2025-08-21	6.1800	6.1800	5.6500	5.6500	-13.077%	13	611	-45.133%
2025-08-19	6.2500	6.5000	6.2500	6.5000	+7.794%	13	600	-52.308%
2025-08-18	6.0300	6.0300	6.0300	6.0300	+1.345%	1	611	-48.590%
2025-08-15	5.9500	5.9500	5.9500	5.9500	-3.252%	4	610	-47.899%
2025-08-14	6.0000	6.1500	6.0000	6.1500	-0.162%	3	613	-49.593%
2025-08-13	6.3300	6.3300	6.1600	6.1600	+0.326%	4	616	-49.675%
2025-08-11	6.1000	6.2000	6.1000	6.1400	+2.333%	8	616	-49.511%
2025-08-08	6.0000	6.0000	6.0000	6.0000	-0.990%	1	624	-48.333%
2025-08-07	6.1000	6.1000	5.9000	6.0600	-0.656%	4	623	-48.845%
2025-08-06	6.1000	6.1000	6.0800	6.1000	+1.667%	13	623	-49.180%
2025-08-04	5.5500	6.0000	5.5500	6.0000	+21.212%	6	636	-48.333%
2025-08-01	4.8500	4.9500	4.8500	4.9500	-3.883%	29	642	-37.374%
2025-07-31	4.6500	5.1500	4.6500	5.1500	-0.962%	2	669	-39.806%
2025-07-30	5.2000	5.2000	5.2000	5.2000	+6.122%	2	667	-40.385%
2025-07-29	4.9000	4.9000	4.9000	4.9000	-8.411%	1	667	-36.735%
2025-07-25	5.3500	5.3500	5.3500	5.3500	+11.925%	1	668	-42.056%
2025-07-23	4.8000	4.9000	4.7800	4.7800	+0.632%	6	667	-35.146%
2025-07-22	4.7500	4.7500	4.7500	4.7500	-9.524%	3	661	-34.737%
2025-07-21	4.6000	5.2500	4.6000	5.2500	+11.702%	6	659	-40.952%
2025-07-18	4.6000	4.7100	4.6000	4.7000	+5.618%	3	653	-34.043%
2025-07-17	4.5600	4.5600	4.4500	4.4500	-0.891%	4	654	-30.337%
2025-07-16	4.5100	4.5100	4.4900	4.4900	+0.899%	34	650	-30.958%
2025-07-15	4.4000	4.4500	4.3500	4.4500	-5.319%	12	621	-30.337%
2025-07-14	4.7000	4.7000	4.6000	4.7000	+1.075%	12	619	-34.043%
2025-07-11	4.8500	4.8500	4.6500	4.6500	-1.064%	2	607	-33.333%
2025-07-10	4.7500	4.7500	4.7000	4.7000	-1.879%	7	605	-34.043%
2025-07-09	4.6500	4.7900	4.6500	4.7900	-2.245%	6	598	-35.282%
2025-07-08	4.9500	4.9500	4.9000	4.9000	0.000%	15	593	-36.735%
2025-07-07	4.9000	4.9000	4.9000	4.9000	-6.667%	1	578	-36.735%
2025-07-03	5.1500	5.2500	5.1500	5.2500	-2.778%	44	563	-40.952%
2025-07-01	5.4000	5.4000	5.4000	5.4000	+3.448%	2	563	-42.593%
2025-06-30	5.3000	5.3000	5.2200	5.2200	-3.333%	11	561	-40.613%
2025-06-27	5.3000	5.4000	5.3000	5.4000	+3.053%	11	551	-42.593%
2025-06-26	5.2400	5.2400	5.2400	5.2400	+0.769%	3	541	-40.840%
2025-06-25	5.4000	5.4000	5.2000	5.2000	-2.804%	4	538	-40.385%
2025-06-24	5.3500	5.3500	5.3500	5.3500	+4.492%	1	538	-42.056%
2025-06-23	5.1400	5.1400	5.1200	5.1200	-3.396%	10	537	-39.453%
2025-06-20	5.3000	5.3000	5.2800	5.3000	+4.950%	68	537	-41.509%
2025-06-18	5.0500	5.0500	5.0500	5.0500	+1.000%	2	506	-38.614%
2025-06-16	5.0000	5.0000	5.0000	5.0000	-2.913%	1	506	-38.000%
2025-06-13	5.3300	5.3300	5.1500	5.1500	-8.036%	10	505	-39.806%
2025-06-12	5.6500	5.6500	5.6000	5.6000	-1.754%	2	500	-44.643%
2025-06-11	5.5000	5.8000	5.4500	5.7000	-5.000%	35	499	-45.614%
2025-06-10	5.9500	6.0000	5.9500	6.0000	+3.986%	21	465	-48.333%
2025-06-09	6.0000	6.0000	5.7700	5.7700	-26.962%	30	444	-46.274%
2025-05-12	7.9000	7.9000	7.9000	7.9000	-3.659%	1	414	-60.759%
2025-05-09	8.2000	8.2000	8.2000	8.2000	-1.205%	2	415	-62.195%
2025-04-24	8.3000	8.3000	8.3000	8.3000	+2.343%	1	416	-62.651%
2025-04-16	8.1100	8.1100	8.1100	8.1100	+1.375%	1	417	-61.776%
2025-04-14	8.0000	8.0000	8.0000	8.0000	+7.383%	30	418	-61.250%
2025-04-08	7.4500	7.4500	7.4500	7.4500	+2.476%	5	388	-58.389%
2025-04-07	7.2700	7.2700	7.2700	7.2700	-11.879%	1	393	-57.359%
2025-04-02	8.2500	8.2500	8.2500	8.2500	+3.125%	62	383	-62.424%
2025-03-28	8.0000	8.0000	8.0000	8.0000	-1.720%	4	383	-61.250%
2025-03-18	7.9800	8.1500	7.9500	8.1400	-0.732%	189	384	-61.916%
2025-03-17	8.2000	8.2000	8.2000	8.2000	+9.333%	2	559	-62.195%
2025-03-13	7.5000	7.5000	7.5000	7.5000	+3.164%	1	562	-58.667%
2025-03-11	7.2700	7.2700	7.2700	7.2700	+2.250%	20	562	-57.359%
2025-03-06	7.1100	7.1100	7.1100	7.1100	-6.447%	2	584	-56.399%
2025-03-03	7.6000	7.6000	7.6000	7.6000	+1.333%	1	584	-59.211%
2025-02-28	7.5000	7.5000	7.5000	7.5000	+4.749%	2	585	-58.667%
2025-02-26	7.1600	7.1600	7.1600	7.1600	+3.022%	1	585	-56.704%
2025-02-21	6.9500	6.9500	6.9500	6.9500	+2.507%	2	586	-55.396%
2025-02-20	6.7800	6.7800	6.7800	6.7800	+0.444%	20	586	-54.277%
2025-02-19	6.8000	7.1000	6.7500	6.7500	+4.651%	83	566	-54.074%
2025-02-18	6.3500	6.4500	6.3500	6.4500	-2.273%	92	488	-51.938%
2025-02-14	6.6000	6.6000	6.6000	6.6000	-2.941%	2	436	-53.030%
2025-02-13	6.7800	6.8000	6.7800	6.8000	+3.501%	72	435	-54.412%
2025-02-11	6.5700	6.5700	6.5700	6.5700	-1.203%	2	435	-52.816%
2025-01-31	6.4600	6.7000	6.4600	6.6500	+0.758%	14	433	-53.383%
2025-01-30	6.7500	6.7500	6.6000	6.6000	-5.036%	3	423	-53.030%
2025-01-29	6.9500	6.9500	6.9500	6.9500	+0.725%	1	423	-55.396%
2025-01-28	7.0000	7.0000	6.9000	6.9000	-1.429%	201	422	-55.072%
2025-01-27	7.1000	7.1000	7.0000	7.0000	-4.110%	3	221	-55.714%
2025-01-24	7.3000	7.3000	7.3000	7.3000	+2.817%	120	218	-57.534%
2025-01-23	7.1000	7.1000	7.1000	7.1000	-2.069%	1	158	-56.338%
2025-01-22	7.2500	7.2500	7.2500	7.2500	-9.375%	50	157	-57.241%
2025-01-21	7.9200	8.0000	7.7000	8.0000	+1.911%	7	28	-61.250%
2025-01-17	7.7800	7.8500	7.7200	7.8500	-0.759%	144	28	-60.510%
2025-01-15	7.9100	7.9100	7.9100	7.9100	+5.749%	10	28	-60.809%
2025-01-14	7.5500	7.5500	7.4300	7.4800	-7.081%	12	38	-58.556%
2025-01-10	8.0500	8.0500	8.0500	8.0500	-25.463%	2	28	-61.491%
2024-12-31	10.8000	10.8000	10.8000	10.8000	+0.465%	1	26	-71.296%
2024-12-30	10.7500	10.7500	10.7500	10.7500	+0.467%	15	26	-71.163%
2024-12-23	10.5400	10.7000	10.5400	10.7000	+7.000%	2	11	-71.028%
2024-12-18	10.0000	10.0000	10.0000	10.0000	-11.111%	5	10	-69.000%
2024-12-05	11.2500	11.2500	11.2500	11.2500	0.000%	5	5	-72.444%