Dark

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

EOD

Sep 23, 2026

3.00+14.504%(+0.38)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	2.9500	3.0000	2.9500	3.0000	+14.504%	3	8,721	0.000%
2026-09-22	2.7300	2.7300	2.6100	2.6200	-2.963%	353	8,721	+14.504%
2026-09-21	2.6100	2.7000	2.6100	2.7000	+7.570%	210	8,727	+11.111%
2026-09-18	2.6000	2.6000	2.5100	2.5100	0.000%	22	8,670	+19.522%
2026-09-16	2.5300	2.5300	2.5100	2.5100	-9.386%	11	8,664	+19.522%
2026-09-15	2.7300	2.7700	2.7300	2.7700	+11.694%	21	8,665	+8.303%
2026-09-14	2.4900	2.4900	2.4400	2.4800	+5.983%	140	8,665	+20.968%
2026-09-11	2.3300	2.3400	2.3300	2.3400	-6.773%	43	8,662	+28.205%
2026-09-10	2.4100	2.5300	2.4100	2.5100	+2.033%	1,047	8,660	+19.522%
2026-09-09	2.5600	2.6000	2.4600	2.4600	+7.424%	36	7,798	+21.951%
2026-09-08	2.2500	2.2900	2.2500	2.2900	-8.032%	23	7,799	+31.004%
2026-09-04	2.4000	2.4900	2.2700	2.4900	+8.261%	21	7,800	+20.482%
2026-09-03	2.4200	2.4200	2.3000	2.3000	-10.506%	21	7,800	+30.435%
2026-09-02	2.8700	2.8700	2.5700	2.5700	+35.263%	88	7,801	+16.732%
2026-09-01	2.2900	2.4000	1.9000	1.9000	-15.556%	67	7,809	+57.895%
2026-08-31	2.0100	2.2500	2.0100	2.2500	+212.500%	286	7,837	+33.333%
2026-08-28	0.3800	0.7200	0.3800	0.7200	+89.474%	17	7,862	+316.667%
2026-08-26	0.3800	0.3800	0.3800	0.3800	+2.703%	15	7,857	+689.474%
2026-08-25	0.4000	0.4000	0.3700	0.3700	-41.270%	23	7,857	+710.811%
2026-08-21	0.6200	0.6400	0.6000	0.6300	+23.529%	599	7,854	+376.190%
2026-08-20	0.5100	0.5100	0.5100	0.5100	-12.069%	52	7,480	+488.235%
2026-08-14	0.6100	0.6100	0.5800	0.5800	-4.918%	7	7,480	+417.241%
2026-08-13	0.5400	0.6100	0.5400	0.6100	+5.172%	20	7,480	+391.803%
2026-08-12	0.5800	0.5800	0.5800	0.5800	-4.918%	1	7,480	+417.241%
2026-08-11	0.6200	0.6200	0.6100	0.6100	-1.613%	56	7,480	+391.803%
2026-08-10	0.6500	0.6500	0.6200	0.6200	-19.481%	35	7,442	+383.871%
2026-08-06	0.7700	0.7700	0.7700	0.7700	+2.667%	1	7,442	+289.610%
2026-08-03	0.6700	0.7500	0.6700	0.7500	+33.929%	12	7,442	+300.000%
2026-07-29	0.5600	0.5600	0.5600	0.5600	+5.660%	32	7,442	+435.714%
2026-07-24	0.5300	0.5300	0.5300	0.5300	+6.000%	8	7,442	+466.038%
2026-07-22	0.5000	0.5000	0.5000	0.5000	-23.077%	35	7,446	+500.000%
2026-07-16	0.6500	0.6500	0.6500	0.6500	+4.839%	10	7,442	+361.538%
2026-07-14	0.6200	0.6200	0.6200	0.6200	-4.615%	153	7,442	+383.871%
2026-07-13	0.6500	0.6500	0.6500	0.6500	-26.966%	8	7,442	+361.538%
2026-06-24	0.8900	0.8900	0.8900	0.8900	-6.316%	3	7,442	+237.079%
2026-06-17	0.9700	0.9700	0.9500	0.9500	-7.767%	511	6,928	+215.789%
2026-06-12	1.0300	1.0300	1.0300	1.0300	+10.753%	1	6,928	+191.262%
2026-06-05	1.0500	1.0500	0.9300	0.9300	-7.000%	167	6,928	+222.581%
2026-06-04	0.9600	1.0000	0.9600	1.0000	+5.263%	55	6,999	+200.000%
2026-06-03	0.9700	0.9700	0.9500	0.9500	-20.833%	311	7,044	+215.789%
2026-05-29	1.1900	1.2000	1.1900	1.2000	+10.092%	21	7,044	+150.000%
2026-05-28	1.0900	1.0900	1.0900	1.0900	+6.863%	6	7,044	+175.229%
2026-05-27	1.0200	1.0200	1.0200	1.0200	-10.526%	4	7,038	+194.118%
2026-05-26	1.0800	1.1400	1.0800	1.1400	-2.564%	19	7,038	+163.158%
2026-05-22	1.1800	1.1800	1.1700	1.1700	-4.098%	7	7,038	+156.410%
2026-05-20	1.2400	1.2400	1.2000	1.2200	+29.787%	4,831	7,038	+145.902%
2026-05-12	0.9400	0.9400	0.9400	0.9400	-10.476%	1	2,552	+219.149%
2026-05-11	1.0400	1.0500	1.0300	1.0500	-2.778%	8	2,552	+185.714%
2026-05-08	1.0500	1.0800	1.0500	1.0800	-2.703%	47	2,548	+177.778%
2026-05-07	1.1100	1.1100	1.1100	1.1100	+13.265%	20	2,511	+170.270%
2026-05-05	0.9800	0.9800	0.9800	0.9800	-5.769%	1	2,491	+206.122%
2026-05-04	1.0400	1.0400	1.0400	1.0400	+1.961%	10	2,491	+188.462%
2026-05-01	1.0200	1.0200	1.0200	1.0200	-5.556%	138	2,353	+194.118%
2026-04-27	1.0800	1.0800	1.0800	1.0800	+8.000%	45	2,353	+177.778%
2026-04-24	1.0000	1.0000	1.0000	1.0000	0.000%	10	2,308	+200.000%
2026-04-17	1.0400	1.0600	0.9500	1.0000	0.000%	1,019	2,308	+200.000%
2026-04-16	1.0000	1.0000	1.0000	1.0000	+6.383%	25	2,592	+200.000%
2026-04-15	0.9400	0.9400	0.9400	0.9400	+5.618%	6	2,592	+219.149%
2026-04-13	0.8900	0.8900	0.8900	0.8900	+1.136%	10	2,590	+237.079%
2026-03-25	0.9300	0.9300	0.8800	0.8800	+20.548%	502	2,590	+240.909%
2026-03-13	0.7300	0.7400	0.7300	0.7300	-6.410%	170	2,669	+310.959%
2026-03-11	0.7800	0.7900	0.7800	0.7800	+4.000%	290	2,811	+284.615%
2026-03-10	0.7500	0.7500	0.7500	0.7500	-6.250%	130	2,544	+300.000%
2026-03-09	0.8000	0.8000	0.8000	0.8000	+3.896%	100	2,414	+275.000%
2026-03-05	0.7500	0.7700	0.7300	0.7700	+24.194%	251	2,493	+289.610%
2026-03-04	0.6200	0.6200	0.6200	0.6200	-18.421%	1	2,423	+383.871%
2026-03-03	0.7600	0.7600	0.7600	0.7600	+24.590%	10	2,424	+294.737%
2026-02-26	0.7300	0.7300	0.6100	0.6100	-28.235%	1,502	2,424	+391.803%
2026-02-19	0.8500	0.8500	0.8500	0.8500	0.000%	10	1,403	+252.941%
2026-02-13	0.8600	0.8900	0.8500	0.8500	-10.526%	102	1,405	+252.941%
2026-02-12	0.9500	0.9500	0.9500	0.9500	-10.377%	5	1,405	+215.789%
2026-02-11	1.1000	1.1000	1.0600	1.0600	-5.357%	3	1,405	+183.019%
2026-02-10	1.1400	1.1400	1.1200	1.1200	-9.677%	2	1,404	+167.857%
2026-02-09	1.2900	1.2900	1.2400	1.2400	+3.333%	3	1,404	+141.935%
2026-02-06	1.2000	1.2000	1.2000	1.2000	-9.774%	2	1,406	+150.000%
2026-02-04	1.3300	1.3300	1.3300	1.3300	-17.901%	1	1,408	+125.564%
2026-02-02	1.6200	1.6200	1.5800	1.6200	+2.532%	49	1,409	+85.185%
2026-01-30	1.5800	1.5800	1.5800	1.5800	-4.242%	10	1,386	+89.873%
2026-01-29	1.6200	1.6500	1.6200	1.6500	-7.303%	2	1,386	+81.818%
2026-01-28	1.7200	1.7800	1.7200	1.7800	+7.229%	22	1,387	+68.539%
2026-01-22	1.6600	1.6600	1.6600	1.6600	-5.143%	1	1,377	+80.723%
2026-01-21	1.7500	1.7500	1.7500	1.7500	+16.667%	1	1,377	+71.429%
2026-01-16	1.5200	1.5200	1.5000	1.5000	+1.351%	31	1,375	+100.000%
2026-01-15	1.4800	1.4800	1.4800	1.4800	-1.333%	3	1,375	+102.703%
2026-01-13	1.5000	1.5000	1.5000	1.5000	0.000%	194	1,372	+100.000%
2026-01-12	1.3800	1.5000	1.2700	1.5000	+7.914%	17	1,178	+100.000%
2026-01-09	1.3700	1.4000	1.3700	1.3900	+2.963%	83	1,178	+115.827%
2026-01-02	1.3500	1.3500	1.3500	1.3500	+6.299%	10	1,218	+122.222%
2025-12-31	1.2900	1.2900	1.2700	1.2700	-2.308%	130	1,281	+136.220%
2025-12-30	1.3000	1.3000	1.3000	1.3000	-12.752%	2	1,281	+130.769%
2025-12-26	1.4900	1.4900	1.4900	1.4900	+5.674%	1	1,283	+101.342%
2025-12-24	1.4100	1.4100	1.4100	1.4100	-10.759%	2	1,283	+112.766%
2025-12-18	1.5800	1.5800	1.5800	1.5800	-9.195%	38	1,283	+89.873%
2025-12-16	1.7400	1.7400	1.7400	1.7400	-1.695%	38	1,245	+72.414%
2025-12-15	1.7600	1.7800	1.7600	1.7700	-4.324%	101	1,226	+69.492%
2025-12-12	1.8000	1.8500	1.8000	1.8500	-0.538%	162	1,192	+62.162%
2025-12-11	1.8600	1.8600	1.8600	1.8600	+3.333%	49	1,033	+61.290%
2025-12-10	1.9000	1.9000	1.8000	1.8000	-4.255%	3	1,015	+66.667%
2025-12-08	1.8800	1.8800	1.8800	1.8800	+11.905%	160	1,015	+59.574%
2025-12-05	1.6800	1.6800	1.6800	1.6800	-6.145%	50	1,075	+78.571%
2025-12-03	1.7200	1.8200	1.7200	1.7900	+5.917%	42	1,095	+67.598%
2025-12-02	1.6200	1.6900	1.6200	1.6900	+9.032%	44	1,132	+77.515%
2025-12-01	1.5500	1.5500	1.5500	1.5500	+1.974%	92	1,139	+93.548%
2025-11-26	1.5200	1.5200	1.5200	1.5200	-8.982%	20	1,213	+97.368%
2025-11-19	1.6700	1.6700	1.6700	1.6700	+19.286%	19	1,213	+79.641%
2025-11-13	1.4000	1.4000	1.4000	1.4000	-20.000%	1	1,226	+114.286%
2025-11-03	1.7400	1.7500	1.7400	1.7500	-6.417%	33	1,218	+71.429%
2025-10-31	1.8100	1.8800	1.8000	1.8700	+5.650%	360	1,218	+60.428%
2025-10-30	1.7600	1.7900	1.7600	1.7700	+12.739%	12	967	+69.492%
2025-10-23	1.5700	1.5700	1.5700	1.5700	-9.249%	10	968	+91.083%
2025-10-13	1.7200	1.7300	1.7200	1.7300	+2.367%	82	978	+73.410%
2025-10-07	1.6900	1.6900	1.6900	1.6900	-6.111%	141	974	+77.515%
2025-10-03	1.8200	1.8200	1.7800	1.8000	-18.552%	71	974	+66.667%
2025-09-25	2.2300	2.2300	2.2100	2.2100	-0.897%	55	946	+35.747%
2025-09-24	2.2300	2.2300	2.2000	2.2300	+1.826%	79	944	+34.529%
2025-09-23	2.1500	2.1900	2.1400	2.1900	+0.922%	70	940	+36.986%
2025-09-22	2.1800	2.1800	2.1700	2.1700	+2.358%	2	938	+38.249%
2025-09-19	2.1400	2.1400	2.1200	2.1200	+3.415%	4	936	+41.509%
2025-09-18	2.0500	2.0500	2.0500	2.0500	+6.218%	10	936	+46.341%
2025-09-15	1.9000	1.9300	1.9000	1.9300	-3.500%	10	926	+55.440%
2025-09-11	1.9500	2.0000	1.9500	2.0000	+6.383%	40	926	+50.000%
2025-09-10	2.3500	2.3500	1.8800	1.8800	-10.048%	11	886	+59.574%
2025-09-05	2.0700	2.0900	2.0700	2.0900	-5.000%	17	895	+43.541%
2025-08-22	2.2000	2.2000	2.2000	2.2000	+6.796%	15	895	+36.364%
2025-08-05	2.0600	2.0600	2.0600	2.0600	-17.600%	1	895	+45.631%
2025-08-01	2.5000	2.5000	2.5000	2.5000	0.000%	1	895	+20.000%
2025-07-30	2.5000	2.5000	2.5000	2.5000	-1.961%	2	896	+20.000%
2025-07-29	2.5500	2.5500	2.5500	2.5500	+0.791%	10	898	+17.647%
2025-07-28	2.5600	2.5600	2.5300	2.5300	+1.200%	248	908	+18.577%
2025-07-25	2.5000	2.5000	2.5000	2.5000	-7.063%	1	661	+20.000%
2025-07-23	2.6900	2.6900	2.6900	2.6900	-4.610%	4	660	+11.524%
2025-07-03	2.8200	2.8200	2.8200	2.8200	+4.444%	1	664	+6.383%
2025-06-27	2.7000	2.7000	2.7000	2.7000	-6.574%	10	664	+11.111%
2025-06-20	2.7000	2.8900	2.7000	2.8900	-6.774%	22	654	+3.806%
2025-06-17	3.1000	3.1000	3.1000	3.1000	+16.105%	1	643	-3.226%
2025-06-16	2.6700	2.6700	2.6700	2.6700	+3.488%	1	642	+12.360%
2025-06-12	2.5500	2.5800	2.5500	2.5800	-5.147%	10	641	+16.279%
2025-06-11	2.5000	2.7200	2.5000	2.7200	+45.455%	3	631	+10.294%
2025-06-06	1.8300	1.8700	1.8300	1.8700	+26.351%	180	628	+60.428%
2025-06-03	1.5400	1.5400	1.4800	1.4800	+5.714%	12	538	+102.703%
2025-05-30	1.4000	1.4000	1.4000	1.4000	+12.903%	8	527	+114.286%
2025-05-28	1.2400	1.2400	1.2400	1.2400	-0.800%	8	531	+141.935%
2025-05-20	1.2500	1.2500	1.2500	1.2500	-3.846%	1	523	+140.000%
2025-05-15	1.3000	1.3000	1.3000	1.3000	-2.985%	1	523	+130.769%
2025-05-08	1.3400	1.3400	1.3400	1.3400	+1.515%	10	523	+123.881%
2025-04-28	1.3200	1.3200	1.3200	1.3200	-7.692%	1	513	+127.273%
2025-04-17	1.4700	1.4700	1.4300	1.4300	-5.298%	2	514	+109.790%
2025-04-16	1.5100	1.5100	1.5100	1.5100	-17.486%	1	514	+98.675%
2025-04-11	1.7800	1.8300	1.7800	1.8300	-8.500%	4	515	+63.934%
2025-04-08	2.0000	2.0000	2.0000	2.0000	+49.254%	5	515	+50.000%
2025-04-03	1.3400	1.3400	1.3400	1.3400	-2.190%	1	510	+123.881%
2025-04-02	1.3700	1.3700	1.3700	1.3700	-9.868%	2	509	+118.978%
2025-03-28	1.5200	1.5200	1.5200	1.5200	+1.333%	2	511	+97.368%
2025-03-25	1.5000	1.5000	1.5000	1.5000	+0.671%	100	510	+100.000%
2025-03-24	1.5000	1.5000	1.4900	1.4900	-5.696%	15	410	+101.342%
2025-03-19	1.5800	1.5800	1.5800	1.5800	-2.469%	2	425	+89.873%
2025-03-18	1.6200	1.6200	1.6200	1.6200	+0.621%	200	423	+85.185%
2025-03-17	1.6100	1.6100	1.6100	1.6100	-4.167%	1	623	+86.335%
2025-03-14	1.7800	1.7800	1.6800	1.6800	-17.241%	8	624	+78.571%
2025-03-12	2.0300	2.0300	2.0300	2.0300	-9.778%	200	623	+47.783%
2025-03-10	2.2500	2.2500	2.2500	2.2500	+7.656%	10	423	+33.333%
2025-03-04	2.0500	2.0900	2.0500	2.0900	+5.025%	12	433	+43.541%
2025-02-28	1.9900	1.9900	1.9900	1.9900	-5.238%	2	443	+50.754%
2025-02-26	2.1000	2.1000	2.1000	2.1000	-3.226%	42	444	+42.857%
2025-02-24	2.1700	2.1700	2.1700	2.1700	-5.240%	69	443	+38.249%
2025-02-18	2.2300	2.2900	2.2200	2.2900	+6.512%	46	374	+31.004%
2025-02-14	2.1500	2.1500	2.1500	2.1500	+1.415%	4	327	+39.535%
2025-02-07	2.1200	2.1200	2.1200	2.1200	+3.922%	10	327	+41.509%
2025-02-06	2.0400	2.0400	2.0400	2.0400	-10.526%	10	322	+47.059%
2025-02-03	2.2800	2.2800	2.2800	2.2800	+2.242%	2	312	+31.579%
2025-01-31	2.3400	2.3400	2.2300	2.2300	+6.190%	10	310	+34.529%
2025-01-29	2.1000	2.1000	2.1000	2.1000	+5.000%	28	306	+42.857%
2025-01-28	2.0000	2.0000	2.0000	2.0000	+20.482%	35	296	+50.000%
2025-01-16	1.7500	1.7500	1.6600	1.6600	-17.000%	232	261	+80.723%
2025-01-13	2.0000	2.0000	2.0000	2.0000	+24.224%	1	44	+50.000%
2025-01-10	1.5600	1.6100	1.5000	1.6100	+114.667%	54	44	+86.335%
2024-12-23	0.7500	0.7500	0.7500	0.7500	-1.316%	1	44	+300.000%
2024-09-24	0.7600	0.7600	0.7600	0.7600	0.000%	44	43	+294.737%