Dark

PCG20270115C25
PCG Jan 15 2027 25.00 Call (PCG270115C00025000)
option OPRA

EOD

Jul 8, 2026

0.1500+15.385%(+0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.1500	0.1500	0.1500	0.1500	+15.385%	4	6,011	0.000%
2026-07-02	0.1400	0.1400	0.1300	0.1300	-13.333%	31	6,014	+15.385%
2026-06-16	0.1500	0.1500	0.1500	0.1500	-34.783%	16	6,014	0.000%
2026-06-05	0.1900	0.3500	0.1900	0.2300	+43.750%	3,312	6,030	-34.783%
2026-06-01	0.1500	0.2200	0.1500	0.1600	+6.667%	27	8,544	-6.250%
2026-05-29	0.1500	0.1500	0.1500	0.1500	-25.000%	1	8,550	0.000%
2026-05-21	0.2000	0.2000	0.2000	0.2000	+42.857%	63	8,550	-25.000%
2026-05-20	0.1400	0.1400	0.1400	0.1400	+27.273%	1	8,550	+7.143%
2026-05-15	0.1100	0.1100	0.1100	0.1100	-26.667%	2	8,551	+36.364%
2026-05-13	0.1500	0.1500	0.1500	0.1500	+50.000%	100	8,551	0.000%
2026-05-08	0.1200	0.1200	0.1000	0.1000	-33.333%	2,480	8,551	+50.000%
2026-04-29	0.1400	0.1500	0.1400	0.1500	0.000%	25	8,715	0.000%
2026-04-28	0.1500	0.1500	0.1500	0.1500	-25.000%	6	8,736	0.000%
2026-04-27	0.2000	0.2000	0.2000	0.2000	-25.926%	5	8,736	-25.000%
2026-04-21	0.2700	0.2700	0.2700	0.2700	-12.903%	6	8,742	-44.444%
2026-04-17	0.3100	0.3100	0.3100	0.3100	+6.897%	2	8,742	-51.613%
2026-04-08	0.2300	0.3700	0.2300	0.2900	+45.000%	5,653	8,742	-48.276%
2026-04-01	0.2000	0.2000	0.2000	0.2000	-16.667%	1	13,644	-25.000%
2026-03-26	0.2400	0.2400	0.2400	0.2400	-7.692%	4	13,645	-37.500%
2026-03-20	0.2600	0.2600	0.2600	0.2600	+4.000%	10	13,649	-42.308%
2026-03-19	0.2900	0.2900	0.2500	0.2500	-34.211%	5	13,654	-40.000%
2026-03-12	0.3200	0.3800	0.3200	0.3800	+18.750%	11	13,656	-60.526%
2026-03-10	0.3200	0.3200	0.3200	0.3200	-3.030%	90	13,656	-53.125%
2026-03-06	0.3300	0.3300	0.3300	0.3300	0.000%	1	13,746	-54.545%
2026-03-05	0.3500	0.3500	0.3300	0.3300	-23.256%	3	13,746	-54.545%
2026-03-02	0.4300	0.4300	0.4300	0.4300	0.000%	6	13,745	-65.116%
2026-02-27	0.4300	0.4300	0.4300	0.4300	+10.256%	13	13,745	-65.116%
2026-02-25	0.3400	0.3900	0.3400	0.3900	-4.878%	1,005	14,743	-61.538%
2026-02-24	0.4500	0.4500	0.4100	0.4100	+17.143%	5	14,743	-63.415%
2026-02-23	0.3000	0.3500	0.3000	0.3500	-12.500%	52	14,742	-57.143%
2026-02-19	0.3600	0.4000	0.3300	0.4000	+14.286%	230	14,742	-62.500%
2026-02-18	0.2500	0.3500	0.2500	0.3500	-7.895%	35	14,750	-57.143%
2026-02-17	0.3800	0.3800	0.3800	0.3800	+8.571%	72	14,740	-60.526%
2026-02-13	0.2500	0.3900	0.2500	0.3500	+40.000%	21	14,728	-57.143%
2026-02-12	0.2500	0.2500	0.2500	0.2500	+8.696%	10	14,728	-40.000%
2026-02-11	0.2500	0.2500	0.2300	0.2300	+15.000%	3	14,718	-34.783%
2026-02-09	0.2000	0.2000	0.2000	0.2000	+17.647%	2	14,718	-25.000%
2026-02-06	0.1900	0.1900	0.1600	0.1700	0.000%	13	14,716	-11.765%
2026-02-05	0.1700	0.1700	0.1700	0.1700	+30.769%	1	14,712	-11.765%
2026-02-04	0.1400	0.1400	0.1300	0.1300	-7.143%	300	14,713	+15.385%
2026-01-27	0.1400	0.1400	0.1400	0.1400	0.000%	2	14,755	+7.143%
2026-01-26	0.1400	0.1400	0.1400	0.1400	-12.500%	5	14,757	+7.143%
2026-01-22	0.1600	0.1600	0.1600	0.1600	-23.810%	4	14,762	-6.250%
2026-01-20	0.2100	0.2100	0.2100	0.2100	-4.545%	2	14,766	-28.571%
2026-01-16	0.1500	0.2200	0.1500	0.2200	+46.667%	310	14,768	-31.818%
2026-01-14	0.1500	0.1500	0.1500	0.1500	-25.000%	12	14,768	0.000%
2026-01-13	0.2000	0.2000	0.2000	0.2000	0.000%	1	14,780	-25.000%
2026-01-08	0.2000	0.2000	0.2000	0.2000	0.000%	3	14,781	-25.000%
2026-01-06	0.2000	0.2300	0.2000	0.2000	0.000%	45	14,781	-25.000%
2026-01-05	0.2000	0.2000	0.2000	0.2000	-4.762%	10	14,751	-25.000%
2025-12-29	0.1900	0.2100	0.1900	0.2100	-16.000%	14	14,751	-28.571%
2025-12-17	0.2500	0.2500	0.2500	0.2500	+38.889%	1	14,757	-40.000%
2025-12-15	0.2000	0.2000	0.1800	0.1800	-28.000%	15	14,758	-16.667%
2025-12-12	0.2500	0.2500	0.2500	0.2500	-10.714%	1	14,763	-40.000%
2025-12-10	0.2800	0.2800	0.2800	0.2800	+12.000%	33	14,764	-46.429%
2025-12-09	0.2500	0.2500	0.2500	0.2500	-16.667%	4	14,772	-40.000%
2025-12-05	0.3000	0.3000	0.3000	0.3000	+20.000%	1	14,772	-50.000%
2025-12-04	0.2500	0.2500	0.2500	0.2500	-35.897%	2	14,772	-40.000%
2025-11-18	0.3900	0.4200	0.3900	0.3900	-9.302%	58	14,770	-61.538%
2025-11-14	0.4500	0.4500	0.4200	0.4300	-18.868%	65	14,770	-65.116%
2025-11-12	0.5000	0.5300	0.4800	0.5300	+6.000%	12	14,744	-71.698%
2025-11-10	0.5000	0.5000	0.5000	0.5000	+4.167%	24	14,743	-70.000%
2025-11-07	0.4800	0.4800	0.4800	0.4800	-4.000%	10	14,733	-68.750%
2025-11-06	0.4700	0.5000	0.4700	0.5000	+11.111%	62	14,723	-70.000%
2025-11-05	0.4500	0.4500	0.4500	0.4500	+2.273%	15	14,724	-66.667%
2025-11-03	0.4000	0.4800	0.4000	0.4400	-6.383%	15	14,727	-65.909%
2025-10-30	0.4100	0.5000	0.4100	0.4700	+11.905%	6	14,727	-68.085%
2025-10-29	0.5500	0.5500	0.3900	0.4200	-16.000%	265	14,726	-64.286%
2025-10-23	0.5000	0.5000	0.5000	0.5000	-10.714%	8	14,668	-70.000%
2025-10-21	0.6200	0.6200	0.5600	0.5600	+1.818%	27	14,660	-73.214%
2025-10-20	0.6200	0.6200	0.5200	0.5500	-3.509%	28	14,660	-72.727%
2025-10-17	0.6000	0.6000	0.5700	0.5700	-5.000%	23	14,659	-73.684%
2025-10-16	0.6300	0.6300	0.6000	0.6000	+3.448%	11	14,636	-75.000%
2025-10-15	0.5800	0.5800	0.5800	0.5800	0.000%	5	14,636	-74.138%
2025-10-14	0.5300	0.5800	0.5300	0.5800	+38.095%	42	14,636	-74.138%
2025-10-10	0.4000	0.4200	0.4000	0.4200	-32.258%	12	14,635	-64.286%
2025-10-09	0.6200	0.6200	0.6200	0.6200	-21.519%	1	14,645	-75.806%
2025-10-08	0.4900	0.7900	0.4500	0.7900	+58.000%	136	14,644	-81.013%
2025-10-07	0.5200	0.5200	0.5000	0.5000	+11.111%	8	14,602	-70.000%
2025-10-06	0.4500	0.4500	0.4500	0.4500	0.000%	11	14,602	-66.667%
2025-10-03	0.4500	0.4500	0.4500	0.4500	+28.571%	16	14,591	-66.667%
2025-10-01	0.3500	0.3500	0.3500	0.3500	0.000%	11	14,580	-57.143%
2025-09-30	0.3500	0.3500	0.3500	0.3500	0.000%	26	14,569	-57.143%
2025-09-29	0.3500	0.3500	0.3500	0.3500	+29.630%	11	14,558	-57.143%
2025-09-25	0.2700	0.2700	0.2700	0.2700	-15.625%	4	14,547	-44.444%
2025-09-24	0.2800	0.3200	0.2800	0.3200	0.000%	2	14,543	-53.125%
2025-09-23	0.3200	0.3200	0.3000	0.3200	+6.667%	262	14,544	-53.125%
2025-09-22	0.2500	0.3000	0.2500	0.3000	+3.448%	2	14,502	-50.000%
2025-09-19	0.2600	0.2900	0.2600	0.2900	+3.571%	335	14,500	-48.276%
2025-09-18	0.2800	0.2800	0.2800	0.2800	-9.677%	7	14,625	-46.429%
2025-09-15	0.3200	0.3200	0.3100	0.3100	-26.190%	9	14,618	-51.613%
2025-09-12	0.4200	0.4200	0.4200	0.4200	+16.667%	1	14,624	-64.286%
2025-09-11	0.3400	0.3600	0.3400	0.3600	0.000%	4	14,624	-58.333%
2025-09-10	0.3500	0.3600	0.3200	0.3600	+5.882%	14	14,624	-58.333%
2025-09-09	0.3800	0.3800	0.3400	0.3400	+47.826%	11	14,610	-55.882%
2025-09-08	0.2300	0.2300	0.2300	0.2300	-20.690%	50	14,599	-34.783%
2025-09-05	0.2900	0.2900	0.2900	0.2900	-3.333%	2	14,599	-48.276%
2025-09-04	0.3000	0.3000	0.3000	0.3000	-11.765%	1	14,597	-50.000%
2025-09-03	0.3400	0.3400	0.3400	0.3400	-8.108%	10	14,598	-55.882%
2025-08-28	0.3100	0.3700	0.3100	0.3700	+5.714%	2	14,598	-59.459%
2025-08-26	0.3500	0.3500	0.3500	0.3500	+2.941%	5	14,594	-57.143%
2025-08-25	0.3500	0.3500	0.3400	0.3400	-12.821%	30	14,594	-55.882%
2025-08-22	0.3500	0.3900	0.3500	0.3900	+11.429%	1,011	14,594	-61.538%
2025-08-21	0.4000	0.4000	0.3500	0.3500	-10.256%	22	13,597	-57.143%
2025-08-20	0.3900	0.4000	0.3400	0.3900	-7.143%	1,512	13,584	-61.538%
2025-08-19	0.4200	0.4200	0.4200	0.4200	+10.526%	5	12,084	-64.286%
2025-08-18	0.3800	0.3800	0.3300	0.3800	-2.564%	32	12,089	-60.526%
2025-08-15	0.3200	0.3900	0.3000	0.3900	-7.143%	73	12,059	-61.538%
2025-08-14	0.3300	0.4200	0.3300	0.4200	0.000%	6	12,080	-64.286%
2025-08-12	0.3800	0.4200	0.3200	0.4200	+5.000%	590	12,075	-64.286%
2025-08-11	0.4000	0.4000	0.4000	0.4000	+14.286%	25	11,580	-62.500%
2025-08-06	0.3500	0.3500	0.3500	0.3500	0.000%	1	11,555	-57.143%
2025-08-05	0.3500	0.3500	0.3500	0.3500	0.000%	100	11,555	-57.143%
2025-08-04	0.3000	0.3500	0.2900	0.3500	+52.174%	8,015	11,485	-57.143%
2025-08-01	0.3200	0.3200	0.2100	0.2300	-23.333%	92	4,064	-34.783%
2025-07-31	0.3000	0.3000	0.3000	0.3000	+11.111%	10	4,043	-50.000%
2025-07-30	0.2700	0.2700	0.2700	0.2700	-3.571%	1,000	4,033	-44.444%
2025-07-28	0.2800	0.2800	0.2800	0.2800	-6.667%	1	4,033	-46.429%
2025-07-25	0.3000	0.3000	0.3000	0.3000	+11.111%	10	4,032	-50.000%
2025-07-24	0.3000	0.3000	0.2200	0.2700	+28.571%	3	4,032	-44.444%
2025-07-23	0.2500	0.2500	0.2100	0.2100	-16.000%	1,466	4,033	-28.571%
2025-07-21	0.2500	0.2500	0.2500	0.2500	-3.846%	1	3,176	-40.000%
2025-07-18	0.2400	0.2600	0.2400	0.2600	-3.704%	2	3,177	-42.308%
2025-07-16	0.2700	0.2700	0.2700	0.2700	+8.000%	9	3,176	-44.444%
2025-07-14	0.2500	0.2500	0.2500	0.2500	0.000%	2	3,167	-40.000%
2025-07-11	0.2500	0.2500	0.2500	0.2500	+13.636%	10	3,165	-40.000%
2025-07-09	0.2200	0.2200	0.2200	0.2200	-15.385%	20	3,155	-31.818%
2025-07-07	0.2600	0.2600	0.2600	0.2600	-16.129%	1	3,155	-42.308%
2025-06-23	0.3100	0.3100	0.3100	0.3100	-13.889%	6	3,156	-51.613%
2025-06-20	0.3600	0.3600	0.3600	0.3600	+20.000%	2	3,162	-58.333%
2025-06-17	0.3000	0.3000	0.3000	0.3000	-16.667%	1	3,163	-50.000%
2025-06-11	0.4000	0.4000	0.3500	0.3600	-2.703%	30	3,162	-58.333%
2025-06-10	0.4000	0.4000	0.3700	0.3700	-53.750%	8	3,132	-59.459%
2025-06-09	0.8500	0.8500	0.7900	0.8000	+116.216%	225	3,124	-81.250%
2025-06-06	0.4000	0.4000	0.3700	0.3700	-9.756%	4,400	3,039	-59.459%
2025-06-05	0.4100	0.4100	0.4100	0.4100	-18.000%	4	1,202	-63.415%
2025-06-03	0.5000	0.5000	0.5000	0.5000	-5.660%	800	1,198	-70.000%
2025-05-14	0.5300	0.5300	0.5300	0.5300	-5.357%	1	448	-71.698%
2025-05-13	0.5600	0.5600	0.5600	0.5600	-6.667%	5	447	-73.214%
2025-05-12	0.5900	0.6000	0.5900	0.6000	-10.448%	51	442	-75.000%
2025-04-30	0.6600	0.6700	0.6600	0.6700	+9.836%	60	425	-77.612%
2025-04-25	0.6100	0.6100	0.6100	0.6100	-12.857%	408	420	-75.410%
2025-04-21	0.7000	0.7000	0.7000	0.7000	-6.667%	6	290	-78.571%
2025-04-11	0.7500	0.7500	0.7500	0.7500	+15.385%	2	284	-80.000%
2025-04-09	0.6500	0.6500	0.6500	0.6500	-17.722%	20	283	-76.923%
2025-03-13	0.7900	0.7900	0.7900	0.7900	-2.469%	13	316	-81.013%
2025-03-05	0.8600	0.8600	0.8100	0.8100	-12.903%	13	316	-81.481%
2025-03-03	0.9300	0.9300	0.9300	0.9300	0.000%	15	325	-83.871%
2025-02-24	0.8500	0.9300	0.8500	0.9300	+40.909%	12	331	-83.871%
2025-02-20	0.6700	0.6700	0.6600	0.6600	+6.452%	22	343	-77.273%
2025-02-18	0.6200	0.6200	0.6200	0.6200	+8.772%	2	341	-75.806%
2025-02-14	0.5000	0.5700	0.5000	0.5700	+11.765%	24	330	-73.684%
2025-02-13	0.5500	0.5500	0.5100	0.5100	0.000%	24	309	-70.588%
2025-02-11	0.5100	0.5100	0.5100	0.5100	+2.000%	2	309	-70.588%
2025-02-07	0.5000	0.5000	0.5000	0.5000	-5.660%	8	307	-70.000%
2025-02-05	0.5300	0.5300	0.5300	0.5300	+1.923%	20	303	-71.698%
2025-02-04	0.5400	0.5400	0.5200	0.5200	-1.887%	20	283	-71.154%
2025-02-03	0.5000	0.5300	0.5000	0.5300	-11.667%	21	268	-71.698%
2025-01-31	0.6000	0.6000	0.6000	0.6000	-16.667%	6	267	-75.000%
2025-01-30	0.7200	0.7200	0.7200	0.7200	+35.849%	10	270	-79.167%
2025-01-28	0.5600	0.5600	0.5300	0.5300	-8.621%	12	270	-71.698%
2025-01-27	0.5800	0.5800	0.5800	0.5800	+5.455%	20	258	-74.138%
2025-01-24	0.5500	0.5500	0.5500	0.5500	-1.786%	32	238	-72.727%
2025-01-23	0.5500	0.6200	0.5000	0.5600	-5.085%	71	238	-73.214%
2025-01-22	0.6400	0.6400	0.5900	0.5900	-1.667%	134	230	-74.576%
2025-01-17	0.6800	0.6800	0.6000	0.6000	-10.448%	4	141	-75.000%
2025-01-16	0.7900	0.7900	0.6600	0.6700	-25.556%	38	141	-77.612%
2025-01-15	1.2300	1.2300	0.9000	0.9000	+11.111%	32	104	-83.333%
2025-01-13	0.8500	0.8500	0.8100	0.8100	-19.000%	5	78	-81.481%
2025-01-10	1.0000	1.0000	1.0000	1.0000	-21.260%	124	73	-85.000%
2025-01-08	1.2700	1.2700	1.2700	1.2700	-12.414%	4	16	-88.189%
2025-01-06	1.4500	1.4500	1.4500	1.4500	+11.538%	6	22	-89.655%
2025-01-03	1.3000	1.3000	1.3000	1.3000	-18.239%	2	22	-88.462%
2024-12-30	1.5900	1.5900	1.5900	1.5900	+0.633%	2	22	-90.566%
2024-12-23	1.5800	1.5800	1.5800	1.5800	-9.714%	1	24	-90.506%
2024-12-04	1.7500	1.7500	1.7500	1.7500	-10.256%	1	24	-91.429%
2024-12-03	1.9500	1.9500	1.9500	1.9500	+33.562%	1	24	-92.308%
2024-12-02	1.5000	1.5000	1.4600	1.4600	-32.407%	3	24	-89.726%
2024-11-26	2.1600	2.1600	2.1600	2.1600	+12.500%	1	22	-93.056%
2024-11-25	1.9200	1.9200	1.9200	1.9200	-6.341%	1	22	-92.188%
2024-11-21	2.0500	2.0500	2.0500	2.0500	+7.895%	1	22	-92.683%
2024-11-14	1.9000	1.9000	1.9000	1.9000	+16.564%	1	22	-92.105%
2024-11-01	1.6300	1.6300	1.6300	1.6300	+5.161%	2	21	-90.798%
2024-10-29	1.5500	1.5500	1.5500	1.5500	-6.627%	1	21	-90.323%
2024-10-23	1.6600	1.6600	1.6600	1.6600	+1.220%	10	20	-90.964%
2024-10-22	1.6400	1.6400	1.6400	1.6400	-3.529%	6	10	-90.854%
2024-10-21	1.7000	1.7000	1.7000	1.7000	+41.667%	3	4	-91.176%
2024-10-04	1.2000	1.2000	1.2000	1.2000	-5.512%	2	4	-87.500%
2024-09-16	1.2700	1.2700	1.2700	1.2700	0.000%	3	3	-88.189%