Dark

PCG20270115P17
PCG Jan 15 2027 17.00 Put (PCG270115P00017000)
option OPRA

EOD

Sep 23, 2026

4.55+10.437%(+0.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	4.5500	4.5500	4.5500	4.5500	+10.437%	1	17,871	0.000%
2026-09-18	4.1300	4.1500	4.1200	4.1200	-3.738%	13	17,870	+10.437%
2026-09-15	4.2800	4.2800	4.2800	4.2800	+8.906%	3	17,859	+6.308%
2026-09-10	3.9300	3.9300	3.9300	3.9300	+0.769%	5	17,862	+15.776%
2026-09-09	3.6800	3.9300	3.6800	3.9000	+8.635%	65	17,857	+16.667%
2026-09-08	3.5500	3.5900	3.5500	3.5900	-9.114%	5	17,910	+26.741%
2026-09-04	3.9500	3.9500	3.9500	3.9500	-12.222%	6	17,908	+15.190%
2026-09-02	4.0200	4.5000	4.0200	4.5000	+13.924%	6	17,908	+1.111%
2026-08-31	3.9400	4.1000	3.6900	3.9500	+137.952%	13,156	17,555	+15.190%
2026-08-28	1.0100	1.6600	1.0100	1.6600	+80.435%	7	22,679	+174.096%
2026-08-26	0.9300	0.9300	0.9200	0.9200	+3.371%	11	22,682	+394.565%
2026-08-25	1.0300	1.0300	0.8900	0.8900	-11.881%	11	22,682	+411.236%
2026-08-24	1.0100	1.0100	1.0100	1.0100	-21.705%	2	22,678	+350.495%
2026-08-21	1.2500	1.2900	1.2500	1.2900	+22.857%	103	22,679	+252.713%
2026-08-20	1.0700	1.0700	1.0300	1.0500	-16.000%	254	22,579	+333.333%
2026-08-19	1.2300	1.2500	1.2300	1.2500	+8.696%	106	22,391	+264.000%
2026-08-18	1.2100	1.2100	1.1500	1.1500	-1.709%	29	22,296	+295.652%
2026-08-14	1.1700	1.1700	1.1700	1.1700	-7.143%	80	22,308	+288.889%
2026-08-13	1.3800	1.3800	1.2600	1.2600	-3.817%	113	22,252	+261.111%
2026-08-12	1.2800	1.3100	1.2800	1.3100	+0.769%	20,100	22,248	+247.328%
2026-08-11	1.4500	1.4500	1.3000	1.3000	-12.162%	10,003	16,626	+250.000%
2026-08-07	1.4800	1.4800	1.4800	1.4800	-12.941%	6	7,730	+207.432%
2026-08-05	1.7000	1.7000	1.7000	1.7000	+34.921%	512	7,730	+167.647%
2026-07-31	1.2500	1.2600	1.2500	1.2600	+15.596%	12	8,004	+261.111%
2026-07-28	1.0200	1.1100	0.9700	1.0900	-7.627%	80	7,995	+317.431%
2026-07-27	1.1700	1.1800	1.1700	1.1800	+4.425%	20	7,932	+285.593%
2026-07-24	1.1500	1.1500	1.1300	1.1300	-5.042%	27	7,932	+302.655%
2026-07-23	1.0700	1.2000	1.0700	1.1900	+7.207%	256	7,934	+282.353%
2026-07-22	1.1600	1.1600	1.1100	1.1100	-11.905%	53	8,030	+309.910%
2026-07-21	1.3000	1.3000	1.2100	1.2600	-0.787%	335	7,979	+261.111%
2026-07-20	1.2400	1.2800	1.2400	1.2700	-3.788%	422	8,087	+258.268%
2026-07-17	1.2000	1.3200	1.1900	1.3200	-0.752%	124	7,763	+244.697%
2026-07-14	1.3200	1.3300	1.3200	1.3300	-4.317%	60	7,651	+242.105%
2026-07-13	1.3700	1.3900	1.3200	1.3900	-5.442%	358	7,627	+227.338%
2026-07-07	1.4700	1.4700	1.4700	1.4700	-9.259%	4	7,406	+209.524%
2026-07-06	1.5400	1.6400	1.5300	1.6200	+4.516%	469	7,402	+180.864%
2026-06-25	1.5400	1.5600	1.5400	1.5500	-3.125%	107	7,153	+193.548%
2026-06-24	1.6000	1.6000	1.6000	1.6000	-8.571%	3	7,111	+184.375%
2026-06-23	1.7500	1.7500	1.7500	1.7500	-7.895%	29	7,114	+160.000%
2026-06-18	1.8300	1.9000	1.8300	1.9000	-1.042%	61	6,963	+139.474%
2026-06-17	1.8300	1.9200	1.8300	1.9200	+6.667%	114	6,963	+136.979%
2026-06-16	1.7300	1.8000	1.7300	1.8000	+2.857%	13	6,963	+152.778%
2026-06-11	1.7600	1.7900	1.7400	1.7500	-7.407%	130	6,956	+160.000%
2026-06-09	1.8800	1.8900	1.8800	1.8900	+13.174%	3	6,832	+140.741%
2026-06-05	1.8600	1.8600	1.6700	1.6700	-10.695%	413	6,829	+172.455%
2026-06-04	1.8200	1.8700	1.8200	1.8700	+5.056%	48	6,979	+143.316%
2026-06-03	1.7800	1.8000	1.7700	1.7800	-9.184%	52	7,021	+155.618%
2026-06-02	1.9200	1.9800	1.9200	1.9600	-5.769%	12	7,015	+132.143%
2026-06-01	2.0700	2.0800	2.0700	2.0800	-2.804%	172	7,015	+118.750%
2026-05-29	2.1800	2.1800	2.1000	2.1400	+9.184%	26	6,843	+112.617%
2026-05-27	1.9600	1.9600	1.9600	1.9600	-2.488%	1	6,837	+132.143%
2026-05-22	2.1200	2.1200	2.0100	2.0100	-1.951%	24	6,837	+126.368%
2026-05-21	2.0500	2.0700	2.0500	2.0500	-5.093%	34	6,826	+121.951%
2026-05-20	2.1300	2.1600	2.1200	2.1600	+5.882%	4	6,826	+110.648%
2026-05-15	1.9000	2.0400	1.9000	2.0400	+6.806%	80	6,789	+123.039%
2026-05-14	1.9100	1.9100	1.9100	1.9100	-2.551%	43	6,709	+138.220%
2026-05-13	1.9600	1.9700	1.9000	1.9600	+15.294%	461	6,375	+132.143%
2026-05-12	1.8900	1.8900	1.7000	1.7000	-11.917%	41	6,375	+167.647%
2026-05-11	1.9300	1.9300	1.9200	1.9300	-1.531%	679	6,375	+135.751%
2026-05-08	1.9600	1.9600	1.9600	1.9600	-2.488%	20	5,720	+132.143%
2026-05-07	2.0400	2.0400	2.0100	2.0100	-6.944%	21	5,700	+126.368%
2026-05-06	2.1600	2.1600	2.1600	2.1600	+10.769%	20	5,680	+110.648%
2026-05-04	1.9500	1.9500	1.9500	1.9500	+7.735%	10	5,680	+133.333%
2026-05-01	1.8100	1.8100	1.8000	1.8100	-8.586%	138	5,552	+151.381%
2026-04-29	1.9800	1.9800	1.9800	1.9800	+3.125%	1	5,552	+129.798%
2026-04-28	1.9400	1.9400	1.9200	1.9200	+0.524%	259	5,551	+136.979%
2026-04-27	1.8600	1.9100	1.8600	1.9100	+6.704%	65	5,292	+138.220%
2026-04-24	1.7900	1.7900	1.7900	1.7900	0.000%	15	5,247	+154.190%
2026-04-23	1.7900	1.7900	1.7900	1.7900	+1.705%	10	5,246	+154.190%
2026-04-22	1.6700	1.7800	1.6700	1.7600	+2.326%	176	5,256	+158.523%
2026-04-21	1.7200	1.7200	1.7100	1.7200	+3.614%	136	5,124	+164.535%
2026-04-20	1.6700	1.7900	1.6400	1.6600	-8.791%	1,002	5,124	+174.096%
2026-04-17	1.8300	1.9000	1.8100	1.8200	+59.649%	2,651	5,125	+150.000%
2026-04-10	1.1400	1.1400	1.1400	1.1400	-24.503%	5	3,776	+299.123%
2026-04-07	1.4800	1.5100	1.4800	1.5100	-7.927%	7	3,771	+201.325%
2026-03-23	1.6400	1.6400	1.6400	1.6400	+11.565%	10	3,768	+177.439%
2026-03-20	1.4700	1.4700	1.4700	1.4700	+16.667%	8	3,758	+209.524%
2026-03-18	1.2500	1.2600	1.2500	1.2600	+5.000%	3	3,750	+261.111%
2026-03-16	1.2600	1.2600	1.2000	1.2000	-7.692%	20	3,747	+279.167%
2026-03-13	1.3000	1.3000	1.3000	1.3000	-1.515%	170	3,747	+250.000%
2026-03-10	1.3500	1.3500	1.3200	1.3200	-7.042%	36	3,889	+244.697%
2026-03-09	1.3600	1.4200	1.3600	1.4200	+5.185%	161	3,853	+220.423%
2026-03-05	1.2900	1.3500	1.2800	1.3500	+28.571%	41	3,853	+237.037%
2026-03-03	1.1300	1.1300	1.0500	1.0500	-10.256%	43	3,823	+333.333%
2026-02-24	1.2500	1.2500	1.1600	1.1700	-10.000%	44	3,803	+288.889%
2026-02-20	1.3000	1.3000	1.3000	1.3000	-1.515%	1	3,800	+250.000%
2026-02-19	1.3200	1.3200	1.3200	1.3200	-12.000%	10	3,801	+244.697%
2026-02-18	1.5000	1.5000	1.5000	1.5000	+1.351%	1	3,791	+203.333%
2026-02-13	1.4100	1.4800	1.4100	1.4800	-4.516%	109	3,849	+207.432%
2026-02-12	1.5500	1.6100	1.5200	1.5500	-12.429%	231	3,849	+193.548%
2026-02-11	1.8200	1.8200	1.7700	1.7700	-15.714%	753	3,813	+157.062%
2026-02-06	2.1300	2.1300	2.1000	2.1000	-20.152%	68	3,086	+116.667%
2026-02-03	2.6300	2.6300	2.6300	2.6300	-4.015%	367	3,067	+73.004%
2026-01-30	2.7300	2.7400	2.7300	2.7400	+21.239%	2	2,700	+66.058%
2026-01-07	2.2600	2.2600	2.2600	2.2600	-3.419%	2	2,700	+101.327%
2026-01-06	2.3400	2.3400	2.3400	2.3400	-1.266%	39	2,700	+94.444%
2026-01-05	2.3500	2.4100	2.3500	2.3700	+7.727%	126	2,691	+91.983%
2026-01-02	2.2000	2.2000	2.2000	2.2000	0.000%	1	2,691	+106.818%
2025-12-31	2.2000	2.2000	2.2000	2.2000	-3.084%	23	2,692	+106.818%
2025-12-30	2.2700	2.2700	2.2700	2.2700	-4.622%	1	2,692	+100.441%
2025-12-22	2.4500	2.4500	2.3700	2.3800	-3.252%	6	2,691	+91.176%
2025-12-19	2.5200	2.5200	2.4600	2.4600	-3.150%	336	2,685	+84.959%
2025-12-18	2.6100	2.6100	2.5300	2.5400	-14.478%	457	2,349	+79.134%
2025-12-10	2.9700	2.9700	2.9700	2.9700	+8.000%	1	2,018	+53.199%
2025-12-03	2.8100	2.9500	2.7500	2.7500	+0.733%	6	2,019	+65.455%
2025-12-02	2.7300	2.7300	2.7300	2.7300	+4.598%	3	2,017	+66.667%
2025-11-19	2.5200	2.6100	2.5200	2.6100	+14.474%	13	2,017	+74.330%
2025-11-10	2.3100	2.3100	2.2800	2.2800	-11.628%	4	2,007	+99.561%
2025-11-04	2.5700	2.5800	2.5700	2.5800	-8.511%	169	2,007	+76.357%
2025-10-31	2.7800	2.8200	2.7800	2.8200	+1.075%	360	1,840	+61.348%
2025-10-30	2.7400	2.7900	2.7200	2.7900	+4.494%	242	1,480	+63.082%
2025-10-13	2.6700	2.6700	2.6700	2.6700	+6.375%	2	1,254	+70.412%
2025-10-07	2.5300	2.5300	2.5100	2.5100	-26.176%	10	1,242	+81.275%
2025-09-25	3.4000	3.4000	3.4000	3.4000	+15.254%	1	1,242	+33.824%
2025-09-16	2.9500	2.9500	2.9500	2.9500	-1.007%	1	1,241	+54.237%
2025-09-15	2.9800	2.9800	2.9800	2.9800	+4.561%	10	1,241	+52.685%
2025-09-12	2.8500	2.8500	2.8500	2.8500	-6.557%	1	1,231	+59.649%
2025-08-14	3.0500	3.0500	3.0500	3.0500	-1.613%	10	1,231	+49.180%
2025-08-06	3.1000	3.1000	3.1000	3.1000	-18.421%	30	1,241	+46.774%
2025-08-01	3.8000	3.8000	3.8000	3.8000	0.000%	1	1,214	+19.737%
2025-07-30	3.7500	3.8000	3.7500	3.8000	-5.000%	122	1,213	+19.737%
2025-07-08	4.0000	4.0000	4.0000	4.0000	+1.266%	1	1,109	+13.750%
2025-07-03	3.9500	3.9500	3.9500	3.9500	+2.597%	2	1,108	+15.190%
2025-07-02	3.8500	3.8500	3.8500	3.8500	-5.637%	1	1,108	+18.182%
2025-06-20	4.0800	4.0800	4.0800	4.0800	+7.368%	2	1,110	+11.520%
2025-06-11	3.8000	3.8000	3.8000	3.8000	+18.750%	84	1,109	+19.737%
2025-06-09	3.2000	3.2000	3.2000	3.2000	+37.931%	1	1,026	+42.188%
2025-06-03	2.3200	2.3200	2.3200	2.3200	+9.953%	2	1,025	+96.121%
2025-05-30	2.1100	2.1100	2.1100	2.1100	+0.476%	4	1,025	+115.640%
2025-05-29	2.1000	2.1000	2.1000	2.1000	+4.478%	10	1,025	+116.667%
2025-05-28	2.0100	2.0100	2.0100	2.0100	+11.667%	4	1,015	+126.368%
2025-05-21	1.8000	1.8000	1.8000	1.8000	-27.126%	1	1,015	+152.778%
2025-05-01	2.4700	2.4700	2.4700	2.4700	+5.106%	1	1,016	+84.211%
2025-04-15	2.2100	2.3600	2.2100	2.3500	-8.560%	10	1,015	+93.617%
2025-04-11	2.6100	2.6100	2.4800	2.5700	-12.287%	42	1,015	+77.043%
2025-04-07	2.8200	2.9300	2.8200	2.9300	+38.863%	2	1,006	+55.290%
2025-04-03	2.1000	2.1200	2.0300	2.1100	-9.052%	38	1,006	+115.640%
2025-03-28	2.2800	2.3200	2.2800	2.3200	+4.036%	1,766	1,026	+96.121%
2025-03-26	2.2300	2.2300	2.2300	2.2300	-1.762%	1	175	+104.036%
2025-03-20	2.2700	2.2700	2.2700	2.2700	-5.021%	1	176	+100.441%
2025-03-19	2.3900	2.3900	2.3900	2.3900	+4.825%	2	176	+90.377%
2025-03-17	2.3600	2.3600	2.2800	2.2800	-14.925%	2	176	+99.561%
2025-03-14	2.6800	2.6800	2.6800	2.6800	-10.067%	2	176	+69.776%
2025-03-12	3.0000	3.0000	2.9800	2.9800	+6.810%	200	176	+52.685%
2025-03-03	2.7900	2.7900	2.7900	2.7900	-10.000%	1	375	+63.082%
2025-02-26	3.0500	3.1000	3.0500	3.1000	0.000%	31	374	+46.774%
2025-02-25	3.1000	3.2000	3.1000	3.1000	-1.587%	23	428	+46.774%
2025-02-24	3.1500	3.1500	3.1500	3.1500	0.000%	21	428	+44.444%
2025-02-21	3.1000	3.1500	3.1000	3.1500	-4.545%	218	423	+44.444%
2025-02-18	3.1000	3.3000	3.1000	3.3000	+6.452%	296	364	+37.879%
2025-02-11	3.1000	3.1000	3.1000	3.1000	-1.587%	22	68	+46.774%
2025-02-10	3.1500	3.1500	3.1500	3.1500	0.000%	2	47	+44.444%
2025-02-07	3.1500	3.1500	3.1500	3.1500	0.000%	4	45	+44.444%
2025-02-05	3.1500	3.1500	3.1500	3.1500	+23.529%	2	43	+44.444%
2025-01-24	2.5500	2.5500	2.5500	2.5500	+6.250%	20	41	+78.431%
2025-01-22	2.4100	2.4100	2.4000	2.4000	+11.628%	8	31	+89.583%
2025-01-21	2.1500	2.1500	2.1500	2.1500	-20.074%	10	27	+111.628%
2025-01-13	2.6100	2.7000	2.6100	2.6900	+15.451%	12	17	+69.145%
2025-01-10	1.7500	2.4500	1.7500	2.3300	0.000%	32	16	+95.279%