Dark

PCG20270115P13
PCG Jan 15 2027 13.00 Put (PCG270115P00013000)
option OPRA

EOD

Sep 24, 2026

1.71+8.228%(+0.13)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.9000	1.9000	1.7100	1.7100	+8.228%	61	26,249	0.000%
2026-09-23	1.5000	1.6100	1.5000	1.5800	+12.857%	244	26,251	+8.228%
2026-09-22	1.3200	1.4000	1.3200	1.4000	+5.263%	15	26,056	+22.143%
2026-09-21	1.3500	1.3500	1.2300	1.3300	+4.724%	121	26,053	+28.571%
2026-09-18	1.3500	1.3500	1.2700	1.2700	+4.098%	113	26,060	+34.646%
2026-09-17	1.2200	1.2200	1.2200	1.2200	-6.870%	1	26,031	+40.164%
2026-09-16	1.3500	1.3500	1.3000	1.3100	-7.746%	13	26,031	+30.534%
2026-09-15	1.4600	1.5200	1.4200	1.4200	+9.231%	738	26,031	+20.423%
2026-09-14	1.3000	1.3000	1.3000	1.3000	+3.175%	10	25,784	+31.538%
2026-09-11	1.2200	1.2800	1.2200	1.2600	-13.103%	222	25,774	+35.714%
2026-09-10	1.3600	1.4600	1.3000	1.4500	+0.694%	40	25,750	+17.931%
2026-09-09	1.4000	1.4400	1.4000	1.4400	+16.129%	13	25,742	+18.750%
2026-09-08	1.2900	1.2900	1.2000	1.2400	-8.824%	162	25,729	+37.903%
2026-09-04	1.3000	1.4100	1.2400	1.3600	+7.087%	3,072	23,028	+25.735%
2026-09-03	1.3100	1.3100	1.2000	1.2700	-5.926%	138	23,028	+34.646%
2026-09-02	1.2000	1.4300	1.2000	1.3500	+50.000%	197	23,026	+26.667%
2026-09-01	1.0900	1.1700	0.7900	0.9000	-16.667%	1,172	23,003	+90.000%
2026-08-31	1.0300	1.2100	0.8300	1.0800	+285.714%	7,774	27,583	+58.333%
2026-08-28	0.2600	0.2800	0.2600	0.2800	+86.667%	15	27,069	+510.714%
2026-08-26	0.1500	0.1500	0.1500	0.1500	-11.765%	1	27,065	+1,040.000%
2026-08-25	0.1700	0.1900	0.1700	0.1700	-22.727%	7	27,064	+905.882%
2026-08-20	0.2400	0.2400	0.2200	0.2200	-4.348%	11	27,060	+677.273%
2026-08-18	0.2300	0.2300	0.2300	0.2300	-8.000%	1	27,060	+643.478%
2026-08-17	0.2600	0.2600	0.2500	0.2500	-28.571%	11,000	38,060	+584.000%
2026-08-04	0.4000	0.4000	0.3000	0.3500	+6.061%	6,790	33,838	+388.571%
2026-08-03	0.3300	0.3300	0.3300	0.3300	+26.923%	81	27,836	+418.182%
2026-07-22	0.2600	0.2600	0.2600	0.2600	+4.000%	6	27,829	+557.692%
2026-07-21	0.2500	0.2500	0.2500	0.2500	0.000%	10	27,829	+584.000%
2026-07-17	0.2500	0.2500	0.2500	0.2500	-34.211%	1	27,829	+584.000%
2026-06-26	0.3800	0.3800	0.3800	0.3800	-13.636%	1	27,829	+350.000%
2026-06-17	0.4400	0.4400	0.4400	0.4400	-18.519%	1	27,829	+288.636%
2026-06-02	0.5500	0.5500	0.5300	0.5400	-3.571%	16	27,829	+216.667%
2026-05-28	0.5500	0.5600	0.5400	0.5600	+3.704%	10	27,829	+205.357%
2026-05-27	0.5400	0.5400	0.5400	0.5400	+1.887%	56	27,829	+216.667%
2026-05-26	0.5300	0.5400	0.5300	0.5300	-1.852%	56	27,829	+222.642%
2026-05-22	0.5700	0.5700	0.5400	0.5400	-14.286%	30	27,818	+216.667%
2026-05-21	0.6300	0.6300	0.6300	0.6300	-4.545%	12	27,788	+171.429%
2026-05-20	0.6600	0.6600	0.6600	0.6600	-17.500%	1	27,788	+159.091%
2026-05-18	0.7500	0.9000	0.7500	0.8000	+56.863%	2,993	25,328	+113.750%
2026-05-12	0.4700	0.5100	0.4700	0.5100	-1.923%	4	25,328	+235.294%
2026-05-08	0.5100	0.5200	0.5100	0.5200	+8.333%	10	25,328	+228.846%
2026-05-05	0.5000	0.5000	0.4800	0.4800	-4.000%	317	25,323	+256.250%
2026-04-30	0.5000	0.5000	0.5000	0.5000	-9.091%	2	25,165	+242.000%
2026-04-28	0.5600	0.5600	0.5500	0.5500	+10.000%	4	25,165	+210.909%
2026-04-27	0.5000	0.5000	0.5000	0.5000	-5.660%	1	25,165	+242.000%
2026-04-21	0.5300	0.5300	0.5300	0.5300	+1.923%	10	25,165	+222.642%
2026-04-20	0.5000	0.5700	0.4900	0.5200	-8.772%	1,000	25,165	+228.846%
2026-04-17	0.5700	0.6100	0.5400	0.5700	+26.667%	2,533	25,165	+200.000%
2026-04-13	0.4800	0.4800	0.4500	0.4500	-18.182%	13	23,376	+280.000%
2026-03-20	0.5500	0.5500	0.5500	0.5500	+22.222%	10	23,376	+210.909%
2026-03-13	0.4500	0.4500	0.4200	0.4500	-6.250%	18	23,376	+280.000%
2026-03-12	0.4800	0.4800	0.4800	0.4800	-9.434%	1	23,377	+256.250%
2026-02-13	0.5400	0.5400	0.5300	0.5300	-13.115%	41	23,338	+222.642%
2026-02-11	0.6100	0.6100	0.6100	0.6100	-4.688%	10	23,338	+180.328%
2026-02-10	0.7000	0.7000	0.6400	0.6400	-8.571%	5	23,348	+167.188%
2026-02-09	0.7000	0.7000	0.7000	0.7000	-20.455%	2	23,346	+144.286%
2026-02-03	0.8800	0.8800	0.8800	0.8800	-12.000%	1	23,346	+94.318%
2026-01-28	1.0000	1.0000	1.0000	1.0000	+11.111%	100	23,346	+71.000%
2026-01-27	0.9000	0.9000	0.9000	0.9000	-1.099%	5	23,346	+90.000%
2026-01-22	0.9000	0.9100	0.9000	0.9100	+1.111%	20	23,346	+87.912%
2026-01-21	0.9000	0.9000	0.9000	0.9000	0.000%	20	23,346	+90.000%
2026-01-20	0.8400	0.9100	0.8400	0.9000	+2.273%	6,257	23,326	+90.000%
2026-01-16	0.8700	0.9100	0.8100	0.8800	+8.642%	6,518	11,625	+94.318%
2026-01-15	0.8400	0.8700	0.8100	0.8100	-1.220%	11,023	11,625	+111.111%
2026-01-13	0.8000	0.8200	0.8000	0.8200	+9.333%	355	1,695	+108.537%
2026-01-12	0.7500	0.7500	0.7500	0.7500	-5.063%	12	1,869	+128.000%
2026-01-05	0.7500	0.7900	0.7400	0.7900	+17.910%	17	1,855	+116.456%
2026-01-02	0.6700	0.6700	0.6200	0.6700	-1.471%	565	1,855	+155.224%
2025-12-31	0.6800	0.6800	0.6800	0.6800	-8.108%	10	2,379	+151.471%
2025-12-30	0.7400	0.7600	0.7400	0.7400	-1.333%	5	2,379	+131.081%
2025-12-22	0.7500	0.7500	0.7500	0.7500	-29.245%	5	2,380	+128.000%
2025-12-12	1.0600	1.0600	1.0600	1.0600	+9.278%	10	2,375	+61.321%
2025-12-11	0.9700	0.9700	0.9700	0.9700	-2.020%	1	2,365	+76.289%
2025-12-09	0.9900	0.9900	0.9900	0.9900	-5.714%	1	2,366	+72.727%
2025-12-03	1.0500	1.0500	1.0500	1.0500	+5.000%	1	2,366	+62.857%
2025-12-02	1.0000	1.0000	1.0000	1.0000	+12.360%	1	2,366	+71.000%
2025-11-20	0.8900	0.8900	0.8900	0.8900	+11.250%	20	2,365	+92.135%
2025-11-17	0.8000	0.8000	0.8000	0.8000	-13.043%	2	2,345	+113.750%
2025-11-07	0.9200	0.9200	0.9200	0.9200	-1.075%	1	2,343	+85.870%
2025-10-20	0.8100	0.9400	0.8100	0.9300	-7.000%	24	2,342	+83.871%
2025-10-16	1.0000	1.0000	1.0000	1.0000	0.000%	1	2,332	+71.000%
2025-10-15	1.0000	1.0000	1.0000	1.0000	+2.041%	5	2,332	+71.000%
2025-10-14	0.9800	0.9800	0.9800	0.9800	-4.854%	1	2,337	+74.490%
2025-10-13	1.0300	1.0300	1.0300	1.0300	+10.753%	18	2,338	+66.019%
2025-10-09	0.9300	0.9300	0.9300	0.9300	-5.102%	10	2,334	+83.871%
2025-10-07	0.9800	0.9800	0.9800	0.9800	-5.769%	1	2,334	+74.490%
2025-10-06	1.0400	1.0400	1.0400	1.0400	-1.887%	5	2,334	+64.423%
2025-10-03	1.0900	1.0900	1.0600	1.0600	-6.195%	2	2,339	+61.321%
2025-10-01	1.1300	1.1300	1.1300	1.1300	-10.317%	20	2,338	+51.327%
2025-09-29	1.2600	1.2600	1.2600	1.2600	+8.621%	20	2,338	+35.714%
2025-09-16	1.1600	1.1600	1.1600	1.1600	-5.691%	1	2,320	+47.414%
2025-09-15	1.2000	1.2300	1.2000	1.2300	+11.818%	7	2,320	+39.024%
2025-09-12	1.1300	1.1300	1.1000	1.1000	-4.348%	3	2,315	+55.455%
2025-09-11	1.1900	1.1900	1.1500	1.1500	-19.580%	3	2,316	+48.696%
2025-09-09	1.4000	1.4300	1.4000	1.4300	+14.400%	4	2,316	+19.580%
2025-09-08	1.2500	1.2500	1.2500	1.2500	-0.794%	23	2,313	+36.800%
2025-09-04	1.2400	1.3100	1.2400	1.2600	+1.613%	22	2,313	+35.714%
2025-08-29	1.2400	1.2400	1.2400	1.2400	-8.148%	1	2,311	+37.903%
2025-08-28	1.3500	1.3500	1.3500	1.3500	-6.897%	5	2,311	+26.667%
2025-08-21	1.4500	1.4500	1.4500	1.4500	+19.835%	20	2,311	+17.931%
2025-08-19	1.2300	1.2300	1.2100	1.2100	-3.200%	6	2,291	+41.322%
2025-08-14	1.3200	1.3200	1.2500	1.2500	+0.806%	44	2,289	+36.800%
2025-08-13	1.2600	1.2600	1.2400	1.2400	0.000%	2	2,272	+37.903%
2025-08-12	1.2500	1.2500	1.2400	1.2400	-4.615%	12	2,270	+37.903%
2025-08-07	1.3000	1.3000	1.3000	1.3000	-5.797%	10	2,263	+31.538%
2025-08-04	1.4600	1.4600	1.3700	1.3800	-10.968%	51	2,253	+23.913%
2025-08-01	1.6000	1.6000	1.5500	1.5500	+0.649%	11	2,299	+10.323%
2025-07-30	1.6000	1.7300	1.5400	1.5400	-3.750%	51	2,290	+11.039%
2025-07-29	1.6400	1.6400	1.6000	1.6000	-0.621%	11	2,240	+6.875%
2025-07-28	1.6100	1.6100	1.6100	1.6100	-3.012%	1	2,239	+6.211%
2025-07-25	1.6600	1.6600	1.6600	1.6600	0.000%	202	2,238	+3.012%
2025-07-24	1.6700	1.6700	1.6600	1.6600	-4.046%	169	2,036	+3.012%
2025-07-22	1.8000	1.8000	1.7000	1.7300	-3.889%	28	1,867	-1.156%
2025-07-21	1.8000	1.8000	1.8000	1.8000	-12.195%	5	1,889	-5.000%
2025-07-16	2.0500	2.0500	2.0500	2.0500	+5.670%	1	1,884	-16.585%
2025-07-14	1.9400	1.9400	1.9400	1.9400	+2.646%	1	1,883	-11.856%
2025-07-11	1.8900	1.8900	1.8900	1.8900	+1.613%	167	1,884	-9.524%
2025-07-10	1.8200	1.8600	1.8200	1.8600	+0.541%	2	1,717	-8.065%
2025-07-09	1.8500	1.8500	1.8500	1.8500	+2.778%	10	1,717	-7.568%
2025-07-07	1.8000	1.8000	1.8000	1.8000	+2.857%	25	1,707	-5.000%
2025-07-03	1.7600	1.7600	1.7300	1.7500	+3.550%	176	1,507	-2.286%
2025-07-01	1.7500	1.7600	1.6900	1.6900	-3.429%	196	1,507	+1.183%
2025-06-27	1.7500	1.7500	1.7500	1.7500	-6.915%	10	1,316	-2.286%
2025-06-25	1.8800	1.8800	1.8800	1.8800	-6.000%	2	1,312	-9.043%
2025-06-23	1.9300	2.0000	1.9300	2.0000	+2.564%	2	1,310	-14.500%
2025-06-20	1.9100	1.9500	1.9100	1.9500	-3.465%	22	1,308	-12.308%
2025-06-18	2.0200	2.0200	2.0200	2.0200	0.000%	2	1,299	-15.347%
2025-06-16	2.0100	2.0200	2.0100	2.0200	+5.208%	8	1,299	-15.347%
2025-06-13	1.9200	1.9200	1.9200	1.9200	+6.077%	2	1,291	-10.938%
2025-06-11	1.6000	1.8100	1.6000	1.8100	+23.129%	2	1,290	-5.525%
2025-06-09	1.4700	1.4700	1.4700	1.4700	+20.492%	10	1,288	+16.327%
2025-06-06	1.2200	1.2200	1.2200	1.2200	+20.792%	2	1,278	+40.164%
2025-06-03	0.8800	1.0100	0.8800	1.0100	+16.092%	3	1,277	+69.307%
2025-05-30	0.8700	0.8700	0.8700	0.8700	+12.987%	4	1,276	+96.552%
2025-05-28	0.7700	0.7700	0.7700	0.7700	-6.098%	4	1,276	+122.078%
2025-05-06	0.8200	0.8200	0.8200	0.8200	-14.583%	1	1,276	+108.537%
2025-04-17	0.9600	0.9600	0.9600	0.9600	-4.000%	1	1,277	+78.125%
2025-04-14	1.0000	1.0000	1.0000	1.0000	-25.926%	2	1,277	+71.000%
2025-04-07	1.3500	1.3500	1.3500	1.3500	+48.352%	1	1,278	+26.667%
2025-03-26	0.9100	0.9100	0.9100	0.9100	-32.090%	2	1,278	+87.912%
2025-03-07	1.3400	1.3400	1.3400	1.3400	-9.459%	2,000	1,276	+27.612%
2025-02-24	1.4500	1.4800	1.4300	1.4800	+1.370%	71	276	+15.541%
2025-02-20	1.4600	1.4600	1.4600	1.4600	+2.098%	1	207	+17.123%
2025-02-19	1.4300	1.4300	1.4300	1.4300	+5.926%	1	207	+19.580%
2025-02-18	1.3500	1.3500	1.3500	1.3500	+0.746%	3	206	+26.667%
2025-02-12	1.2700	1.3400	1.2700	1.3400	0.000%	2	203	+27.612%
2025-02-06	1.3400	1.3400	1.3400	1.3400	-11.842%	10	203	+27.612%
2025-02-05	1.6500	1.6500	1.5200	1.5200	+2.703%	11	193	+12.500%
2025-01-29	1.4800	1.4800	1.4800	1.4800	+60.870%	1	191	+15.541%
2025-01-17	0.9300	0.9500	0.9200	0.9200	-30.827%	376	2	+85.870%
2025-01-13	1.1500	1.3300	1.1500	1.3300	0.000%	2	2	+28.571%