Dark

PCG20270115P15
PCG Jan 15 2027 15.00 Put (PCG270115P00015000)
option OPRA

EOD

Jul 16, 2026

0.6500+4.839%(+0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.6500	0.6500	0.6500	0.6500	+4.839%	10	7,442	0.000%
2026-07-14	0.6200	0.6200	0.6200	0.6200	-4.615%	153	7,442	+4.839%
2026-07-13	0.6500	0.6500	0.6500	0.6500	-26.966%	8	7,442	0.000%
2026-06-24	0.8900	0.8900	0.8900	0.8900	-6.316%	3	7,442	-26.966%
2026-06-17	0.9700	0.9700	0.9500	0.9500	-7.767%	511	6,928	-31.579%
2026-06-12	1.0300	1.0300	1.0300	1.0300	+10.753%	1	6,928	-36.893%
2026-06-05	1.0500	1.0500	0.9300	0.9300	-7.000%	167	6,928	-30.108%
2026-06-04	0.9600	1.0000	0.9600	1.0000	+5.263%	55	6,999	-35.000%
2026-06-03	0.9700	0.9700	0.9500	0.9500	-20.833%	311	7,044	-31.579%
2026-05-29	1.1900	1.2000	1.1900	1.2000	+10.092%	21	7,044	-45.833%
2026-05-28	1.0900	1.0900	1.0900	1.0900	+6.863%	6	7,044	-40.367%
2026-05-27	1.0200	1.0200	1.0200	1.0200	-10.526%	4	7,038	-36.275%
2026-05-26	1.0800	1.1400	1.0800	1.1400	-2.564%	19	7,038	-42.982%
2026-05-22	1.1800	1.1800	1.1700	1.1700	-4.098%	7	7,038	-44.444%
2026-05-20	1.2400	1.2400	1.2000	1.2200	+29.787%	4,831	7,038	-46.721%
2026-05-12	0.9400	0.9400	0.9400	0.9400	-10.476%	1	2,552	-30.851%
2026-05-11	1.0400	1.0500	1.0300	1.0500	-2.778%	8	2,552	-38.095%
2026-05-08	1.0500	1.0800	1.0500	1.0800	-2.703%	47	2,548	-39.815%
2026-05-07	1.1100	1.1100	1.1100	1.1100	+13.265%	20	2,511	-41.441%
2026-05-05	0.9800	0.9800	0.9800	0.9800	-5.769%	1	2,491	-33.673%
2026-05-04	1.0400	1.0400	1.0400	1.0400	+1.961%	10	2,491	-37.500%
2026-05-01	1.0200	1.0200	1.0200	1.0200	-5.556%	138	2,353	-36.275%
2026-04-27	1.0800	1.0800	1.0800	1.0800	+8.000%	45	2,353	-39.815%
2026-04-24	1.0000	1.0000	1.0000	1.0000	0.000%	10	2,308	-35.000%
2026-04-17	1.0400	1.0600	0.9500	1.0000	0.000%	1,019	2,308	-35.000%
2026-04-16	1.0000	1.0000	1.0000	1.0000	+6.383%	25	2,592	-35.000%
2026-04-15	0.9400	0.9400	0.9400	0.9400	+5.618%	6	2,592	-30.851%
2026-04-13	0.8900	0.8900	0.8900	0.8900	+1.136%	10	2,590	-26.966%
2026-03-25	0.9300	0.9300	0.8800	0.8800	+20.548%	502	2,590	-26.136%
2026-03-13	0.7300	0.7400	0.7300	0.7300	-6.410%	170	2,669	-10.959%
2026-03-11	0.7800	0.7900	0.7800	0.7800	+4.000%	290	2,811	-16.667%
2026-03-10	0.7500	0.7500	0.7500	0.7500	-6.250%	130	2,544	-13.333%
2026-03-09	0.8000	0.8000	0.8000	0.8000	+3.896%	100	2,414	-18.750%
2026-03-05	0.7500	0.7700	0.7300	0.7700	+24.194%	251	2,493	-15.584%
2026-03-04	0.6200	0.6200	0.6200	0.6200	-18.421%	1	2,423	+4.839%
2026-03-03	0.7600	0.7600	0.7600	0.7600	+24.590%	10	2,424	-14.474%
2026-02-26	0.7300	0.7300	0.6100	0.6100	-28.235%	1,502	2,424	+6.557%
2026-02-19	0.8500	0.8500	0.8500	0.8500	0.000%	10	1,403	-23.529%
2026-02-13	0.8600	0.8900	0.8500	0.8500	-10.526%	102	1,405	-23.529%
2026-02-12	0.9500	0.9500	0.9500	0.9500	-10.377%	5	1,405	-31.579%
2026-02-11	1.1000	1.1000	1.0600	1.0600	-5.357%	3	1,405	-38.679%
2026-02-10	1.1400	1.1400	1.1200	1.1200	-9.677%	2	1,404	-41.964%
2026-02-09	1.2900	1.2900	1.2400	1.2400	+3.333%	3	1,404	-47.581%
2026-02-06	1.2000	1.2000	1.2000	1.2000	-9.774%	2	1,406	-45.833%
2026-02-04	1.3300	1.3300	1.3300	1.3300	-17.901%	1	1,408	-51.128%
2026-02-02	1.6200	1.6200	1.5800	1.6200	+2.532%	49	1,409	-59.877%
2026-01-30	1.5800	1.5800	1.5800	1.5800	-4.242%	10	1,386	-58.861%
2026-01-29	1.6200	1.6500	1.6200	1.6500	-7.303%	2	1,386	-60.606%
2026-01-28	1.7200	1.7800	1.7200	1.7800	+7.229%	22	1,387	-63.483%
2026-01-22	1.6600	1.6600	1.6600	1.6600	-5.143%	1	1,377	-60.843%
2026-01-21	1.7500	1.7500	1.7500	1.7500	+16.667%	1	1,377	-62.857%
2026-01-16	1.5200	1.5200	1.5000	1.5000	+1.351%	31	1,375	-56.667%
2026-01-15	1.4800	1.4800	1.4800	1.4800	-1.333%	3	1,375	-56.081%
2026-01-13	1.5000	1.5000	1.5000	1.5000	0.000%	194	1,372	-56.667%
2026-01-12	1.3800	1.5000	1.2700	1.5000	+7.914%	17	1,178	-56.667%
2026-01-09	1.3700	1.4000	1.3700	1.3900	+2.963%	83	1,178	-53.237%
2026-01-02	1.3500	1.3500	1.3500	1.3500	+6.299%	10	1,218	-51.852%
2025-12-31	1.2900	1.2900	1.2700	1.2700	-2.308%	130	1,281	-48.819%
2025-12-30	1.3000	1.3000	1.3000	1.3000	-12.752%	2	1,281	-50.000%
2025-12-26	1.4900	1.4900	1.4900	1.4900	+5.674%	1	1,283	-56.376%
2025-12-24	1.4100	1.4100	1.4100	1.4100	-10.759%	2	1,283	-53.901%
2025-12-18	1.5800	1.5800	1.5800	1.5800	-9.195%	38	1,283	-58.861%
2025-12-16	1.7400	1.7400	1.7400	1.7400	-1.695%	38	1,245	-62.644%
2025-12-15	1.7600	1.7800	1.7600	1.7700	-4.324%	101	1,226	-63.277%
2025-12-12	1.8000	1.8500	1.8000	1.8500	-0.538%	162	1,192	-64.865%
2025-12-11	1.8600	1.8600	1.8600	1.8600	+3.333%	49	1,033	-65.054%
2025-12-10	1.9000	1.9000	1.8000	1.8000	-4.255%	3	1,015	-63.889%
2025-12-08	1.8800	1.8800	1.8800	1.8800	+11.905%	160	1,015	-65.426%
2025-12-05	1.6800	1.6800	1.6800	1.6800	-6.145%	50	1,075	-61.310%
2025-12-03	1.7200	1.8200	1.7200	1.7900	+5.917%	42	1,095	-63.687%
2025-12-02	1.6200	1.6900	1.6200	1.6900	+9.032%	44	1,132	-61.538%
2025-12-01	1.5500	1.5500	1.5500	1.5500	+1.974%	92	1,139	-58.065%
2025-11-26	1.5200	1.5200	1.5200	1.5200	-8.982%	20	1,213	-57.237%
2025-11-19	1.6700	1.6700	1.6700	1.6700	+19.286%	19	1,213	-61.078%
2025-11-13	1.4000	1.4000	1.4000	1.4000	-20.000%	1	1,226	-53.571%
2025-11-03	1.7400	1.7500	1.7400	1.7500	-6.417%	33	1,218	-62.857%
2025-10-31	1.8100	1.8800	1.8000	1.8700	+5.650%	360	1,218	-65.241%
2025-10-30	1.7600	1.7900	1.7600	1.7700	+12.739%	12	967	-63.277%
2025-10-23	1.5700	1.5700	1.5700	1.5700	-9.249%	10	968	-58.599%
2025-10-13	1.7200	1.7300	1.7200	1.7300	+2.367%	82	978	-62.428%
2025-10-07	1.6900	1.6900	1.6900	1.6900	-6.111%	141	974	-61.538%
2025-10-03	1.8200	1.8200	1.7800	1.8000	-18.552%	71	974	-63.889%
2025-09-25	2.2300	2.2300	2.2100	2.2100	-0.897%	55	946	-70.588%
2025-09-24	2.2300	2.2300	2.2000	2.2300	+1.826%	79	944	-70.852%
2025-09-23	2.1500	2.1900	2.1400	2.1900	+0.922%	70	940	-70.320%
2025-09-22	2.1800	2.1800	2.1700	2.1700	+2.358%	2	938	-70.046%
2025-09-19	2.1400	2.1400	2.1200	2.1200	+3.415%	4	936	-69.340%
2025-09-18	2.0500	2.0500	2.0500	2.0500	+6.218%	10	936	-68.293%
2025-09-15	1.9000	1.9300	1.9000	1.9300	-3.500%	10	926	-66.321%
2025-09-11	1.9500	2.0000	1.9500	2.0000	+6.383%	40	926	-67.500%
2025-09-10	2.3500	2.3500	1.8800	1.8800	-10.048%	11	886	-65.426%
2025-09-05	2.0700	2.0900	2.0700	2.0900	-5.000%	17	895	-68.900%
2025-08-22	2.2000	2.2000	2.2000	2.2000	+6.796%	15	895	-70.455%
2025-08-05	2.0600	2.0600	2.0600	2.0600	-17.600%	1	895	-68.447%
2025-08-01	2.5000	2.5000	2.5000	2.5000	0.000%	1	895	-74.000%
2025-07-30	2.5000	2.5000	2.5000	2.5000	-1.961%	2	896	-74.000%
2025-07-29	2.5500	2.5500	2.5500	2.5500	+0.791%	10	898	-74.510%
2025-07-28	2.5600	2.5600	2.5300	2.5300	+1.200%	248	908	-74.308%
2025-07-25	2.5000	2.5000	2.5000	2.5000	-7.063%	1	661	-74.000%
2025-07-23	2.6900	2.6900	2.6900	2.6900	-4.610%	4	660	-75.836%
2025-07-03	2.8200	2.8200	2.8200	2.8200	+4.444%	1	664	-76.950%
2025-06-27	2.7000	2.7000	2.7000	2.7000	-6.574%	10	664	-75.926%
2025-06-20	2.7000	2.8900	2.7000	2.8900	-6.774%	22	654	-77.509%
2025-06-17	3.1000	3.1000	3.1000	3.1000	+16.105%	1	643	-79.032%
2025-06-16	2.6700	2.6700	2.6700	2.6700	+3.488%	1	642	-75.655%
2025-06-12	2.5500	2.5800	2.5500	2.5800	-5.147%	10	641	-74.806%
2025-06-11	2.5000	2.7200	2.5000	2.7200	+45.455%	3	631	-76.103%
2025-06-06	1.8300	1.8700	1.8300	1.8700	+26.351%	180	628	-65.241%
2025-06-03	1.5400	1.5400	1.4800	1.4800	+5.714%	12	538	-56.081%
2025-05-30	1.4000	1.4000	1.4000	1.4000	+12.903%	8	527	-53.571%
2025-05-28	1.2400	1.2400	1.2400	1.2400	-0.800%	8	531	-47.581%
2025-05-20	1.2500	1.2500	1.2500	1.2500	-3.846%	1	523	-48.000%
2025-05-15	1.3000	1.3000	1.3000	1.3000	-2.985%	1	523	-50.000%
2025-05-08	1.3400	1.3400	1.3400	1.3400	+1.515%	10	523	-51.493%
2025-04-28	1.3200	1.3200	1.3200	1.3200	-7.692%	1	513	-50.758%
2025-04-17	1.4700	1.4700	1.4300	1.4300	-5.298%	2	514	-54.545%
2025-04-16	1.5100	1.5100	1.5100	1.5100	-17.486%	1	514	-56.954%
2025-04-11	1.7800	1.8300	1.7800	1.8300	-8.500%	4	515	-64.481%
2025-04-08	2.0000	2.0000	2.0000	2.0000	+49.254%	5	515	-67.500%
2025-04-03	1.3400	1.3400	1.3400	1.3400	-2.190%	1	510	-51.493%
2025-04-02	1.3700	1.3700	1.3700	1.3700	-9.868%	2	509	-52.555%
2025-03-28	1.5200	1.5200	1.5200	1.5200	+1.333%	2	511	-57.237%
2025-03-25	1.5000	1.5000	1.5000	1.5000	+0.671%	100	510	-56.667%
2025-03-24	1.5000	1.5000	1.4900	1.4900	-5.696%	15	410	-56.376%
2025-03-19	1.5800	1.5800	1.5800	1.5800	-2.469%	2	425	-58.861%
2025-03-18	1.6200	1.6200	1.6200	1.6200	+0.621%	200	423	-59.877%
2025-03-17	1.6100	1.6100	1.6100	1.6100	-4.167%	1	623	-59.627%
2025-03-14	1.7800	1.7800	1.6800	1.6800	-17.241%	8	624	-61.310%
2025-03-12	2.0300	2.0300	2.0300	2.0300	-9.778%	200	623	-67.980%
2025-03-10	2.2500	2.2500	2.2500	2.2500	+7.656%	10	423	-71.111%
2025-03-04	2.0500	2.0900	2.0500	2.0900	+5.025%	12	433	-68.900%
2025-02-28	1.9900	1.9900	1.9900	1.9900	-5.238%	2	443	-67.337%
2025-02-26	2.1000	2.1000	2.1000	2.1000	-3.226%	42	444	-69.048%
2025-02-24	2.1700	2.1700	2.1700	2.1700	-5.240%	69	443	-70.046%
2025-02-18	2.2300	2.2900	2.2200	2.2900	+6.512%	46	374	-71.616%
2025-02-14	2.1500	2.1500	2.1500	2.1500	+1.415%	4	327	-69.767%
2025-02-07	2.1200	2.1200	2.1200	2.1200	+3.922%	10	327	-69.340%
2025-02-06	2.0400	2.0400	2.0400	2.0400	-10.526%	10	322	-68.137%
2025-02-03	2.2800	2.2800	2.2800	2.2800	+2.242%	2	312	-71.491%
2025-01-31	2.3400	2.3400	2.2300	2.2300	+6.190%	10	310	-70.852%
2025-01-29	2.1000	2.1000	2.1000	2.1000	+5.000%	28	306	-69.048%
2025-01-28	2.0000	2.0000	2.0000	2.0000	+20.482%	35	296	-67.500%
2025-01-16	1.7500	1.7500	1.6600	1.6600	-17.000%	232	261	-60.843%
2025-01-13	2.0000	2.0000	2.0000	2.0000	+24.224%	1	44	-67.500%
2025-01-10	1.5600	1.6100	1.5000	1.6100	+114.667%	54	44	-59.627%
2024-12-23	0.7500	0.7500	0.7500	0.7500	-1.316%	1	44	-13.333%
2024-09-24	0.7600	0.7600	0.7600	0.7600	0.000%	44	43	-14.474%