Dark

PCG20280121C20
PCG Jan 21 2028 20.00 Call (PCG280121C00020000)
option OPRA

EOD

Sep 23, 2026

0.7200-7.692%(-0.0600)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.7200	0.7300	0.6500	0.7200	-7.692%	150	21,043	0.000%
2026-09-22	0.7700	0.7800	0.7700	0.7800	-1.266%	16	20,903	-7.692%
2026-09-21	0.8500	0.8500	0.7900	0.7900	-13.187%	21	20,889	-8.861%
2026-09-18	1.0400	1.0400	0.9000	0.9100	-10.784%	7	20,868	-20.879%
2026-09-17	1.0500	1.1000	0.9800	1.0200	+7.368%	69	20,863	-29.412%
2026-09-16	0.9500	0.9500	0.9000	0.9500	-2.062%	1,250	20,862	-24.211%
2026-09-15	0.9500	0.9700	0.9000	0.9700	-15.652%	107	20,924	-25.773%
2026-09-14	1.1300	1.1500	1.1300	1.1500	-5.738%	49	20,843	-37.391%
2026-09-11	1.2300	1.2300	1.2000	1.2200	-9.630%	33	20,883	-40.984%
2026-09-10	1.3500	1.3600	1.3500	1.3500	-18.182%	26	20,873	-46.667%
2026-09-09	1.7500	1.7500	1.6500	1.6500	-2.941%	43	20,863	-56.364%
2026-09-08	1.5000	1.8000	1.5000	1.7000	+17.241%	2,891	20,882	-57.647%
2026-09-04	1.2500	1.4700	1.1700	1.4500	+15.079%	2,081	16,909	-50.345%
2026-09-03	1.0000	1.3300	1.0000	1.2600	+40.000%	88	16,909	-42.857%
2026-09-02	0.8700	0.9800	0.7100	0.9000	-15.094%	137	16,952	-20.000%
2026-09-01	0.7000	1.1000	0.7000	1.0600	+41.333%	50	16,864	-32.075%
2026-08-31	0.9700	0.9700	0.5900	0.7500	-55.882%	908	16,870	-4.000%
2026-08-28	2.4000	2.4000	1.4000	1.7000	-23.767%	952	16,517	-57.647%
2026-08-27	2.2000	2.2800	2.0000	2.2300	-8.230%	12	15,592	-67.713%
2026-08-26	2.3500	2.4900	2.3500	2.4300	+3.846%	26	15,584	-70.370%
2026-08-24	2.3400	2.3400	2.3000	2.3400	+7.834%	60	15,570	-69.231%
2026-08-21	2.2500	2.2600	2.0900	2.1700	-13.200%	1,465	15,530	-66.820%
2026-08-20	2.5000	2.5000	2.4200	2.5000	+14.155%	8	14,461	-71.200%
2026-08-19	2.1900	2.1900	2.1900	2.1900	+0.922%	2	14,466	-67.123%
2026-08-17	2.1200	2.1900	2.1200	2.1700	+1.878%	5,009	14,466	-66.820%
2026-08-14	2.1000	2.1300	2.1000	2.1300	+17.033%	17	9,461	-66.197%
2026-08-13	2.0000	2.0000	1.8200	1.8200	+1.111%	13	9,447	-60.440%
2026-08-11	1.8000	1.8000	1.8000	1.8000	-5.759%	2	9,447	-60.000%
2026-08-10	1.9400	1.9400	1.9100	1.9100	-6.373%	99	9,447	-62.304%
2026-08-07	2.0400	2.0400	2.0400	2.0400	+0.493%	1	9,350	-64.706%
2026-08-05	2.0000	2.0600	2.0000	2.0300	-9.778%	17	9,350	-64.532%
2026-08-04	2.0000	2.2500	1.8800	2.2500	+9.223%	33	9,343	-68.000%
2026-08-03	1.8000	2.0800	1.4200	2.0600	+16.384%	331	9,363	-65.049%
2026-07-31	1.7700	1.7700	1.7700	1.7700	-14.904%	10	9,191	-59.322%
2026-07-29	2.0800	2.0800	2.0800	2.0800	-0.478%	10	9,191	-65.385%
2026-07-28	2.2500	2.3300	2.0900	2.0900	-0.476%	1,168	8,879	-65.550%
2026-07-22	2.0100	2.1000	1.9600	2.1000	+10.526%	81	8,212	-65.714%
2026-07-20	1.9000	1.9000	1.9000	1.9000	+10.465%	1	8,211	-62.105%
2026-07-17	1.9600	2.0000	1.7100	1.7200	-8.021%	62	8,210	-58.140%
2026-07-16	1.9400	2.0900	1.8700	1.8700	-3.109%	67	8,262	-61.497%
2026-07-15	1.9300	1.9300	1.9300	1.9300	+1.047%	12	8,261	-62.694%
2026-07-14	2.0500	2.0500	1.9100	1.9100	-0.521%	101	8,267	-62.304%
2026-07-13	1.9000	1.9200	1.9000	1.9200	+3.784%	2	8,277	-62.500%
2026-07-10	1.8500	1.8500	1.8500	1.8500	-1.070%	2	8,277	-61.081%
2026-07-07	1.8700	1.8700	1.8700	1.8700	+13.333%	1	8,277	-61.497%
2026-07-06	1.6500	1.6500	1.6500	1.6500	+3.125%	4	8,277	-56.364%
2026-07-01	1.5500	1.6000	1.5000	1.6000	-15.344%	7	8,277	-55.000%
2026-06-29	1.8700	1.8900	1.8700	1.8900	-0.526%	11	8,271	-61.905%
2026-06-25	1.9000	1.9000	1.9000	1.9000	+18.750%	3	8,282	-62.105%
2026-06-23	1.6000	1.6000	1.6000	1.6000	0.000%	5	8,282	-55.000%
2026-06-22	1.6000	1.6000	1.6000	1.6000	0.000%	6	8,282	-55.000%
2026-06-18	1.6000	1.6000	1.6000	1.6000	-3.030%	2	8,275	-55.000%
2026-06-17	1.7000	1.7000	1.6500	1.6500	-2.941%	4	8,275	-56.364%
2026-06-11	1.8700	1.8700	1.7000	1.7000	-4.494%	5	8,275	-57.647%
2026-06-10	1.7800	1.7800	1.7800	1.7800	-1.111%	2	8,278	-59.551%
2026-06-08	1.8000	1.8000	1.7000	1.8000	-9.091%	20	8,278	-60.000%
2026-06-05	1.8000	1.9800	1.8000	1.9800	+10.000%	6	8,267	-63.636%
2026-06-04	1.8000	1.8000	1.8000	1.8000	-2.703%	1	8,266	-60.000%
2026-06-03	1.8500	1.8500	1.8500	1.8500	+17.089%	17	8,267	-61.081%
2026-06-01	1.5800	1.5800	1.5800	1.5800	-4.242%	1	8,264	-54.430%
2026-05-28	1.6500	1.6500	1.6500	1.6500	-2.941%	8	8,264	-56.364%
2026-05-27	1.7100	1.7100	1.6300	1.7000	0.000%	1,112	8,264	-57.647%
2026-05-26	1.7000	1.7000	1.7000	1.7000	+4.294%	1	7,393	-57.647%
2026-05-22	1.6500	1.6500	1.6300	1.6300	+0.617%	7	7,391	-55.828%
2026-05-21	1.6300	1.6300	1.6000	1.6200	+3.846%	1,002	7,387	-55.556%
2026-05-20	1.5600	1.5600	1.5600	1.5600	+4.698%	2	7,387	-53.846%
2026-05-18	1.4500	1.4900	1.4000	1.4900	-13.873%	27	6,918	-51.678%
2026-05-14	1.6800	1.7300	1.6800	1.7300	+3.593%	3	6,918	-58.382%
2026-05-13	1.7100	1.7100	1.6700	1.6700	-5.650%	53	6,870	-56.886%
2026-05-12	1.5000	1.7700	1.5000	1.7700	+14.935%	5	6,870	-59.322%
2026-05-11	1.5400	1.5400	1.5400	1.5400	+2.667%	2	6,870	-53.247%
2026-05-06	1.4200	1.5000	1.3800	1.5000	+2.041%	170	6,871	-52.000%
2026-05-05	1.4700	1.4700	1.4700	1.4700	-2.000%	2	6,704	-51.020%
2026-05-04	1.5000	1.5000	1.5000	1.5000	-7.407%	6	6,703	-52.000%
2026-05-01	1.6200	1.6200	1.6200	1.6200	+1.887%	23	6,674	-55.556%
2026-04-30	1.5500	1.8100	1.5500	1.5900	0.000%	11	6,674	-54.717%
2026-04-29	1.5200	1.7800	1.4300	1.5900	+8.163%	614	6,676	-54.717%
2026-04-28	1.6000	1.6000	1.4700	1.4700	-8.696%	19	6,170	-51.020%
2026-04-27	1.7100	1.7100	1.6100	1.6100	-8.000%	3	6,169	-55.280%
2026-04-24	1.6900	1.7500	1.5100	1.7500	+2.941%	2,546	6,171	-58.857%
2026-04-23	1.9000	1.9000	1.7000	1.7000	-15.000%	5	5,958	-57.647%
2026-04-22	2.0000	2.0000	2.0000	2.0000	+1.010%	1	5,956	-64.000%
2026-04-21	1.9800	1.9800	1.9800	1.9800	+1.538%	1	5,954	-63.636%
2026-04-17	2.1000	2.1000	1.9500	1.9500	-18.750%	28	5,954	-63.077%
2026-04-16	2.1200	2.4000	2.1200	2.4000	-7.336%	2	5,980	-70.000%
2026-04-15	2.5900	2.5900	2.5900	2.5900	+8.824%	4	5,981	-72.201%
2026-04-14	2.2700	2.4700	2.1700	2.3800	+18.408%	48	5,981	-69.748%
2026-04-13	2.2500	2.2500	2.0000	2.0100	-22.692%	22	5,980	-64.179%
2026-04-10	2.6000	2.6000	2.6000	2.6000	+6.557%	2	5,981	-72.308%
2026-04-08	2.4000	2.4400	2.2400	2.4400	+17.308%	53	5,981	-70.492%
2026-04-01	2.0400	2.1200	2.0400	2.0800	+0.483%	20	5,979	-65.385%
2026-03-30	2.0700	2.0700	2.0700	2.0700	+3.500%	11	5,963	-65.217%
2026-03-27	2.0000	2.0000	2.0000	2.0000	+13.636%	2	5,974	-64.000%
2026-03-23	1.7600	1.7600	1.7600	1.7600	-28.163%	3	5,972	-59.091%
2026-03-13	2.4200	2.4500	2.4000	2.4500	+5.150%	221	5,969	-70.612%
2026-03-12	2.3300	2.3300	2.3300	2.3300	-2.917%	305	5,750	-69.099%
2026-03-10	2.2400	2.4000	2.2400	2.4000	-0.826%	728	5,446	-70.000%
2026-03-06	2.2500	2.4200	2.2500	2.4200	+6.608%	5	4,722	-70.248%
2026-03-05	2.1700	2.4300	2.1700	2.2700	-18.929%	16	4,720	-68.282%
2026-03-02	2.8000	2.8000	2.8000	2.8000	+2.190%	1	4,719	-74.286%
2026-02-27	2.8300	2.9200	2.6200	2.7400	-0.364%	3,633	4,718	-73.723%
2026-02-26	2.7100	2.7600	2.6300	2.7500	+1.103%	1,404	4,446	-73.818%
2026-02-25	2.5400	2.7200	2.4100	2.7200	+6.667%	2,358	3,576	-73.529%
2026-02-24	2.5400	2.6000	2.5300	2.5500	+2.000%	725	3,576	-71.765%
2026-02-20	2.5000	2.5000	2.5000	2.5000	+2.041%	2	2,882	-71.200%
2026-02-19	2.4800	2.5100	2.4400	2.4500	-0.810%	788	2,882	-70.612%
2026-02-17	2.0100	2.5600	2.0100	2.4700	+0.816%	374	2,116	-70.850%
2026-02-13	2.2000	2.6500	2.2000	2.4500	+11.364%	8	1,770	-70.612%
2026-02-12	2.1300	2.2000	2.0500	2.2000	+18.919%	19	1,770	-67.273%
2026-02-11	1.5200	1.9000	1.5200	1.8500	+23.333%	15	1,768	-61.081%
2026-02-04	1.5000	1.5000	1.5000	1.5000	+25.000%	2	1,778	-52.000%
2026-02-02	1.2000	1.2000	1.2000	1.2000	-5.512%	1	1,778	-40.000%
2026-01-30	1.2700	1.2700	1.2700	1.2700	+4.098%	1	1,779	-43.307%
2026-01-28	1.2200	1.2200	1.2200	1.2200	-2.400%	15	1,778	-40.984%
2026-01-26	1.2900	1.2900	1.2500	1.2500	+0.806%	6	1,763	-42.400%
2026-01-23	1.2400	1.2400	1.2400	1.2400	-7.463%	3	1,757	-41.935%
2026-01-21	1.3400	1.3400	1.3400	1.3400	-7.586%	202	1,754	-46.269%
2026-01-20	1.4500	1.4500	1.4500	1.4500	-6.452%	2	1,552	-50.345%
2026-01-16	1.6000	1.6000	1.5500	1.5500	-2.516%	9	1,545	-53.548%
2026-01-15	1.5900	1.5900	1.5900	1.5900	-3.049%	1	1,545	-54.717%
2026-01-14	1.6400	1.6400	1.6400	1.6400	+9.333%	10	1,544	-56.098%
2026-01-08	1.4400	1.5000	1.3800	1.5000	-1.316%	101	1,544	-52.000%
2026-01-07	1.7900	1.7900	1.5200	1.5200	-14.607%	30	1,544	-52.632%
2026-01-02	1.7500	1.7800	1.7500	1.7800	+7.879%	7	1,517	-59.551%
2025-12-30	1.9100	1.9100	1.6500	1.6500	-2.941%	11	1,511	-56.364%
2025-12-23	1.6500	1.7300	1.6500	1.7000	+1.190%	29	1,511	-57.647%
2025-12-22	1.6800	1.6800	1.6800	1.6800	-4.000%	1	1,482	-57.143%
2025-12-18	1.7500	1.7500	1.7500	1.7500	+6.061%	2	1,481	-58.857%
2025-12-17	1.6500	1.6500	1.6500	1.6500	+6.452%	1	1,479	-56.364%
2025-12-15	1.5100	1.5500	1.5100	1.5500	-0.641%	2	1,478	-53.548%
2025-12-12	1.5600	1.5600	1.5600	1.5600	+13.043%	12	1,478	-53.846%
2025-12-11	1.4000	1.4000	1.3800	1.3800	-4.828%	81	1,466	-47.826%
2025-12-10	1.4500	1.4500	1.4500	1.4500	-9.375%	10	1,386	-50.345%
2025-12-05	1.8500	1.8500	1.6000	1.6000	-3.614%	2	1,381	-55.000%
2025-12-03	1.5700	1.6600	1.5700	1.6600	-0.599%	101	1,380	-56.627%
2025-12-02	1.6700	1.6700	1.6700	1.6700	-62.045%	5	1,367	-56.886%
2025-11-28	4.4000	4.4000	4.4000	4.4000	+129.167%	2	1,366	-83.636%
2025-11-25	1.9200	1.9200	1.9200	1.9200	+1.053%	1	1,366	-62.500%
2025-11-24	1.9000	1.9000	1.9000	1.9000	+4.972%	1	1,366	-62.105%
2025-11-21	1.9700	1.9700	1.8000	1.8100	-9.500%	1,002	1,366	-60.221%
2025-11-19	2.0200	2.0200	2.0000	2.0000	-11.111%	77	502	-64.000%
2025-11-17	2.2500	2.2500	2.2500	2.2500	-17.883%	1	443	-68.000%
2025-11-12	2.4400	2.7400	2.4400	2.7400	-0.364%	5	442	-73.723%
2025-11-05	2.3400	2.7500	2.3400	2.7500	+29.108%	3	437	-73.818%
2025-10-30	2.0300	2.1300	2.0300	2.1300	-7.391%	14	436	-66.197%
2025-10-27	2.2900	2.3000	2.2900	2.3000	0.000%	10	415	-68.696%
2025-10-23	2.3000	2.3000	2.3000	2.3000	-12.548%	10	415	-68.696%
2025-10-21	2.6300	2.8100	2.6300	2.6300	+3.137%	9	405	-72.624%
2025-10-20	2.4800	2.5500	2.4800	2.5500	+6.250%	22	404	-71.765%
2025-10-17	2.4000	2.4000	2.4000	2.4000	-2.834%	5	382	-70.000%
2025-10-16	2.5400	2.6200	2.4700	2.4700	+1.230%	12	381	-70.850%
2025-10-15	2.7100	2.7100	2.4400	2.4400	+7.018%	27	376	-70.492%
2025-10-13	2.2100	2.2800	2.2100	2.2800	-3.797%	7	371	-68.421%
2025-10-09	2.3500	2.3700	2.3500	2.3700	+9.217%	10	366	-69.620%
2025-10-08	2.1700	2.1700	2.1700	2.1700	-1.364%	1	365	-66.820%
2025-10-06	2.2000	2.2000	2.2000	2.2000	+7.843%	9	365	-67.273%
2025-10-01	2.0400	2.0400	2.0400	2.0400	+36.913%	10	365	-64.706%
2025-09-26	1.4900	1.4900	1.4900	1.4900	+4.196%	2	355	-51.678%
2025-09-25	1.4100	1.4400	1.4100	1.4300	-8.333%	298	353	-49.650%
2025-09-24	1.5600	1.5600	1.5600	1.5600	+18.182%	2	243	-53.846%
2025-09-22	1.3200	1.3200	1.3200	1.3200	-2.222%	1	241	-45.455%
2025-09-19	1.3800	1.3800	1.3300	1.3500	-11.184%	219	241	-46.667%
2025-09-18	1.5800	1.5800	1.5200	1.5200	-5.590%	24	33	-52.632%
2025-09-17	1.6100	1.6100	1.6100	1.6100	+21.053%	1	9	-55.280%
2025-09-16	1.3300	1.3300	1.3300	1.3300	0.000%	9	9	-45.865%