Dark

PG20260918C150
PG Sep 18 2026 150.00 Call (PG260918C00150000)
option OPRA

EOD

Jul 30, 2026

2.46-23.125%(-0.74)260

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.5400	2.5500	2.0900	2.4600	-23.125%	260	3,317	0.000%
2026-07-29	2.0800	3.4400	2.0200	3.2000	-42.134%	305	3,216	-23.125%
2026-07-28	8.1000	8.1300	5.4000	5.5300	+2.407%	269	3,077	-55.515%
2026-07-27	4.9000	5.8500	4.9000	5.4000	+15.139%	395	3,184	-54.444%
2026-07-24	4.2500	4.9500	4.2500	4.6900	+26.757%	99	2,997	-47.548%
2026-07-23	4.3500	4.3500	3.7000	3.7000	-27.451%	123	2,985	-33.514%
2026-07-22	5.6000	5.8200	5.1000	5.1000	+3.030%	78	2,944	-51.765%
2026-07-21	4.7000	4.9700	4.3500	4.9500	-10.000%	96	2,920	-50.303%
2026-07-20	5.3000	5.8700	5.1000	5.5000	-8.027%	292	2,852	-55.273%
2026-07-17	7.8000	8.1100	5.7400	5.9800	-12.701%	44	2,824	-58.863%
2026-07-16	5.2000	6.8500	5.2000	6.8500	+41.237%	40	2,826	-64.088%
2026-07-15	3.8400	5.3000	3.8200	4.8500	+15.476%	255	2,831	-49.278%
2026-07-14	4.7000	4.7000	4.0000	4.2000	-21.495%	47	2,676	-41.429%
2026-07-13	5.5100	5.7400	4.7000	5.3500	+12.632%	136	2,661	-54.019%
2026-07-10	5.1000	5.4500	4.7500	4.7500	-1.042%	75	2,666	-48.211%
2026-07-09	4.6500	5.2100	4.5000	4.8000	-17.241%	163	2,615	-48.750%
2026-07-08	6.0000	6.6000	5.7000	5.8000	-25.641%	52	2,591	-57.586%
2026-07-07	7.9000	8.5000	6.8300	7.8000	+23.810%	188	2,551	-68.462%
2026-07-06	6.7500	6.7500	5.0700	6.3000	-14.865%	159	2,602	-60.952%
2026-07-02	6.0300	7.4000	5.2000	7.4000	+57.447%	125	2,575	-66.757%
2026-07-01	4.6500	4.7700	4.3500	4.7000	-4.082%	1,109	2,575	-47.660%
2026-06-30	5.1500	5.1500	3.6700	4.9000	-6.310%	116	3,324	-49.796%
2026-06-29	5.9000	5.9000	4.9900	5.2300	-14.403%	122	3,323	-52.964%
2026-06-26	6.3500	6.5000	5.9000	6.1100	+2.174%	48	3,295	-59.738%
2026-06-25	7.0000	7.2000	5.8800	5.9800	-30.947%	117	3,296	-58.863%
2026-06-24	8.0500	8.6600	7.8500	8.6600	+14.702%	69	3,251	-71.594%
2026-06-23	7.3900	7.5500	6.8000	7.5500	+25.833%	34	3,273	-67.417%
2026-06-22	6.7200	7.3500	6.0000	6.0000	-20.844%	14	3,267	-59.000%
2026-06-18	8.0000	8.2000	7.4500	7.5800	+2.849%	33	3,225	-67.546%
2026-06-17	8.2600	8.2600	7.3700	7.3700	-13.294%	68	3,225	-66.621%
2026-06-16	8.6500	8.6500	8.2500	8.5000	+13.333%	29	3,225	-71.059%
2026-06-15	7.1500	7.8500	6.8900	7.5000	+7.143%	116	3,162	-67.200%
2026-06-12	7.4800	7.4800	7.0000	7.0000	0.000%	23	3,162	-64.857%
2026-06-11	7.0200	7.1500	7.0000	7.0000	-6.040%	9	3,162	-64.857%
2026-06-10	7.4000	7.7100	7.1500	7.4500	+4.050%	91	3,162	-66.980%
2026-06-09	5.6600	7.6300	5.6600	7.1600	+25.614%	32	3,144	-65.642%
2026-06-08	5.9000	6.0000	5.4800	5.7000	-1.724%	46	3,132	-56.842%
2026-06-05	4.5500	6.7000	4.5500	5.8000	+54.667%	84	3,133	-57.586%
2026-06-04	3.8000	4.0600	3.7500	3.7500	-6.250%	28	3,163	-34.400%
2026-06-03	4.4000	4.4000	3.9500	4.0000	+2.564%	22	3,175	-38.500%
2026-06-02	3.6000	3.9200	3.3500	3.9000	+7.735%	182	3,178	-36.923%
2026-06-01	3.8500	3.8500	3.3000	3.6200	-22.151%	283	3,206	-32.044%
2026-05-29	5.4500	5.4500	4.6500	4.6500	-21.849%	89	3,045	-47.097%
2026-05-28	6.0000	6.0000	5.7500	5.9500	-12.757%	16	3,016	-58.655%
2026-05-27	5.4500	7.1500	5.4500	6.8200	+46.667%	57	3,010	-63.930%
2026-05-26	5.3000	5.4000	4.5200	4.6500	-11.429%	43	3,012	-47.097%
2026-05-22	5.2000	5.3800	4.9500	5.2500	+1.942%	66	2,991	-53.143%
2026-05-21	4.0700	5.1500	4.0000	5.1500	+9.574%	105	3,002	-52.233%
2026-05-20	3.7800	4.7000	3.7800	4.7000	+20.513%	38	3,002	-47.660%
2026-05-19	3.9200	4.7000	3.9000	3.9000	-9.931%	79	2,922	-36.923%
2026-05-18	5.4000	5.4000	4.2500	4.3300	+1.882%	40	2,922	-43.187%
2026-05-15	4.3000	4.5000	4.2500	4.2500	-12.371%	53	2,922	-42.118%
2026-05-14	5.3000	5.4000	4.8000	4.8500	+4.301%	92	2,925	-49.278%
2026-05-13	4.7500	5.1900	4.4500	4.6500	-16.367%	66	2,903	-47.097%
2026-05-12	4.9500	6.1000	4.9500	5.5600	+9.665%	89	2,903	-55.755%
2026-05-11	5.4000	5.4000	4.6000	5.0700	-22.239%	105	2,903	-51.479%
2026-05-08	6.7500	6.7800	6.5200	6.5200	+3.492%	13	2,925	-62.270%
2026-05-07	6.7500	7.1500	6.3000	6.3000	-16.000%	38	2,918	-60.952%
2026-05-06	6.3900	7.7000	6.3900	7.5000	+26.050%	155	2,914	-67.200%
2026-05-05	4.8500	6.2000	4.8500	5.9500	+16.667%	60	2,915	-58.655%
2026-05-04	6.1200	6.1600	5.1000	5.1000	-26.087%	728	2,904	-51.765%
2026-05-01	7.7500	7.7500	6.4000	6.9000	-0.433%	30	2,627	-64.348%
2026-04-30	6.7400	7.0000	6.5000	6.9300	+5.000%	572	2,627	-64.502%
2026-04-29	7.1500	7.1500	6.4700	6.6000	-14.286%	72	2,080	-62.727%
2026-04-28	8.6500	9.2400	7.6500	7.7000	-5.521%	894	2,054	-68.052%
2026-04-27	7.5400	8.3300	7.5400	8.1500	+6.675%	11	1,202	-69.816%
2026-04-24	9.2900	9.9000	7.6000	7.6400	+17.538%	63	1,196	-67.801%
2026-04-23	5.5500	6.6000	5.5500	6.5000	+25.000%	52	1,172	-62.154%
2026-04-22	5.1500	5.2500	5.0000	5.2000	+5.263%	15	1,167	-52.692%
2026-04-21	5.4500	5.6000	4.9400	4.9400	-12.566%	39	1,152	-50.202%
2026-04-20	6.1400	6.3000	5.4000	5.6500	-19.170%	102	1,152	-56.460%
2026-04-17	6.0000	7.1500	6.0000	6.9900	+27.091%	63	1,076	-64.807%
2026-04-16	5.5500	5.5500	4.9000	5.5000	+3.774%	28	1,073	-55.273%
2026-04-15	5.2000	5.3500	4.8000	5.3000	-11.667%	169	1,046	-53.585%
2026-04-14	5.8000	6.0000	5.4000	6.0000	+8.696%	10	938	-59.000%
2026-04-13	6.3500	6.3500	5.3800	5.5200	-13.750%	19	930	-55.435%
2026-04-10	6.5500	6.5800	6.4000	6.4000	-6.841%	12	916	-61.563%
2026-04-09	6.4600	6.9000	6.2100	6.8700	+7.176%	14	916	-64.192%
2026-04-08	6.1500	6.4700	6.1000	6.4100	+21.632%	25	916	-61.622%
2026-04-07	5.9500	5.9500	5.1000	5.2700	-10.678%	87	914	-53.321%
2026-04-06	5.4400	6.6000	5.4400	5.9000	-7.668%	20	873	-58.305%
2026-04-02	6.4000	6.4000	6.3900	6.3900	-8.714%	3	869	-61.502%
2026-04-01	6.8000	7.2000	6.6000	7.0000	+4.478%	14	869	-64.857%
2026-03-31	6.5000	6.7400	6.2500	6.7000	-9.825%	23	864	-63.284%
2026-03-30	7.7000	7.7000	7.3000	7.4300	+14.308%	14	865	-66.891%
2026-03-27	6.6500	6.9000	6.4500	6.5000	0.000%	20	858	-62.154%
2026-03-26	6.6400	6.8400	6.5000	6.5000	-6.205%	21	861	-62.154%
2026-03-25	6.4000	6.9300	6.3500	6.9300	-0.288%	15	869	-64.502%
2026-03-24	7.5000	7.5000	6.9500	6.9500	-2.797%	16	864	-64.604%
2026-03-23	7.7500	7.7500	7.0500	7.1500	-11.180%	18	870	-65.594%
2026-03-20	8.2500	8.2500	7.9500	8.0500	-3.593%	38	860	-69.441%
2026-03-19	8.5500	8.5500	8.1500	8.3500	-8.743%	28	844	-70.539%
2026-03-18	9.9500	9.9500	9.0000	9.1500	-19.525%	50	843	-73.115%
2026-03-17	11.4200	11.4200	11.3700	11.3700	-2.487%	3	823	-78.364%
2026-03-16	11.3500	11.6700	11.3500	11.6600	+0.517%	46	820	-78.902%
2026-03-13	11.5000	11.6000	11.2500	11.6000	+2.655%	6	776	-78.793%
2026-03-12	11.3000	11.3000	11.3000	11.3000	-7.377%	6	775	-78.230%
2026-03-11	12.2000	12.2000	12.2000	12.2000	-13.659%	1	775	-79.836%
2026-03-09	13.6800	14.1300	13.5400	14.1300	+13.494%	4	775	-82.590%
2026-03-06	12.5700	12.7500	12.4500	12.4500	-11.071%	6	801	-80.241%
2026-03-05	14.0000	14.0000	14.0000	14.0000	-11.111%	1	800	-82.429%
2026-03-04	15.6900	15.7500	15.6900	15.7500	-8.002%	2	800	-84.381%
2026-03-03	16.3000	17.1200	16.3000	17.1200	-17.613%	41	800	-85.631%
2026-03-02	20.7800	20.7800	20.7800	20.7800	-4.460%	1	780	-88.162%
2026-02-27	20.8000	21.7500	20.8000	21.7500	+3.868%	9	780	-88.690%
2026-02-24	20.9400	20.9400	20.9400	20.9400	+5.226%	4	777	-88.252%
2026-02-23	17.2900	19.9000	17.2900	19.9000	+18.806%	18	777	-87.638%
2026-02-20	16.0800	16.7500	16.0800	16.7500	-0.888%	2	778	-85.313%
2026-02-13	17.9800	17.9800	16.9000	16.9000	-7.397%	19	778	-85.444%
2026-02-12	18.5700	18.5700	18.1000	18.2500	+11.280%	3	778	-86.521%
2026-02-11	16.5000	16.6800	16.4000	16.4000	+2.436%	3	779	-85.000%
2026-02-10	14.6000	16.2000	14.6000	16.0100	+11.568%	26	779	-84.635%
2026-02-09	14.4500	14.4500	14.3300	14.3500	-7.120%	6	779	-82.857%
2026-02-05	15.4000	15.5000	15.2500	15.4500	+7.666%	5	774	-84.078%
2026-02-04	14.6000	15.1200	14.3200	14.3500	+7.491%	22	774	-82.857%
2026-02-03	12.8000	13.6900	12.8000	13.3500	+12.563%	13	769	-81.573%
2026-02-02	11.4800	11.8600	11.4800	11.8600	+16.275%	4	770	-79.258%
2026-01-30	9.8000	10.2000	9.6500	10.2000	+7.368%	28	767	-75.882%
2026-01-29	8.9000	10.0000	8.9000	9.5000	+11.765%	23	751	-74.105%
2026-01-28	8.9500	9.0500	8.5000	8.5000	-5.556%	24	751	-71.059%
2026-01-27	9.7000	9.7000	9.0000	9.0000	-4.255%	25	737	-72.667%
2026-01-26	9.3000	9.5000	9.3000	9.4000	-6.468%	13	733	-73.830%
2026-01-23	10.4400	10.4400	10.0500	10.0500	0.000%	5	740	-75.522%
2026-01-22	9.5000	10.2500	9.2500	10.0500	+29.510%	30	740	-75.522%
2026-01-21	7.7500	7.7600	7.3500	7.7600	-8.706%	101	741	-68.299%
2026-01-20	7.8000	8.5000	7.8000	8.5000	+23.188%	76	670	-71.059%
2026-01-16	6.9000	6.9000	6.9000	6.9000	-17.857%	1	673	-64.348%
2026-01-14	8.0000	8.5000	7.9500	8.4000	+17.155%	24	673	-70.714%
2026-01-13	7.1700	7.1700	7.1700	7.1700	+3.913%	1	670	-65.690%
2026-01-12	6.8500	6.9000	6.8500	6.9000	+6.154%	8	670	-64.348%
2026-01-09	6.2000	6.5000	6.2000	6.5000	+7.438%	17	662	-62.154%
2026-01-08	5.2500	6.0500	5.2500	6.0500	+23.469%	128	668	-59.339%
2026-01-07	4.8500	5.0000	4.8500	4.9000	-9.259%	13	568	-49.796%
2026-01-06	5.6000	5.6000	5.4000	5.4000	-3.571%	30	567	-54.444%
2026-01-05	5.8300	5.8300	5.5000	5.6000	-8.197%	8	565	-56.071%
2026-01-02	6.1000	6.1000	6.1000	6.1000	-16.553%	1	565	-59.672%
2025-12-30	7.0000	7.3100	7.0000	7.3100	-8.625%	7	565	-66.347%
2025-12-26	8.0000	8.0000	8.0000	8.0000	+4.575%	1	563	-69.250%
2025-12-24	6.9500	7.6500	6.9500	7.6500	+10.072%	6	567	-67.843%
2025-12-23	7.1900	7.1900	6.9500	6.9500	+0.434%	3	567	-64.604%
2025-12-22	7.5500	7.8000	6.9200	6.9200	-10.130%	16	566	-64.451%
2025-12-19	7.9200	7.9200	7.7000	7.7000	-23.000%	21	566	-68.052%
2025-12-17	10.0000	10.0000	10.0000	10.0000	+14.943%	1	565	-75.400%
2025-12-16	8.9000	9.1000	8.6000	8.7000	+4.946%	13	565	-71.724%
2025-12-15	8.2500	8.3500	8.1000	8.2900	+10.533%	231	559	-70.326%
2025-12-12	7.5000	7.5000	7.5000	7.5000	+36.364%	1	447	-67.200%
2025-12-10	6.8000	6.8000	5.5000	5.5000	-14.063%	8	447	-55.273%
2025-12-09	6.9000	6.9500	6.4000	6.4000	+6.667%	3	443	-61.563%
2025-12-08	6.4000	6.4000	6.0000	6.0000	-25.926%	9	444	-59.000%
2025-12-05	8.1000	8.1000	8.1000	8.1000	-16.062%	5	440	-69.630%
2025-12-03	10.3000	10.3000	9.5500	9.6500	+3.209%	40	440	-74.508%
2025-12-02	8.4800	9.3500	8.3000	9.3500	-14.220%	33	444	-73.690%
2025-12-01	10.7500	10.9000	10.7500	10.9000	+0.461%	78	438	-77.431%
2025-11-25	10.9500	10.9500	10.8500	10.8500	+4.127%	32	363	-77.327%
2025-11-24	10.4200	10.4200	10.4200	10.4200	-4.840%	1	351	-76.392%
2025-11-20	10.3500	10.9500	10.3500	10.9500	+2.817%	7	350	-77.534%
2025-11-19	10.6500	10.6500	10.6500	10.6500	-4.911%	1	346	-76.901%
2025-11-14	11.0000	11.2000	11.0000	11.2000	+1.357%	3	346	-78.036%
2025-11-11	10.8000	11.0500	10.6300	11.0500	+14.035%	60	307	-77.738%
2025-11-10	10.3000	10.3000	9.5000	9.6900	-9.439%	6	307	-74.613%
2025-11-07	10.6500	10.7000	10.6500	10.7000	+4.390%	4	307	-77.009%
2025-11-06	10.2500	10.3500	10.2500	10.2500	+0.886%	50	304	-76.000%
2025-11-05	10.6000	11.1000	10.1600	10.1600	-5.488%	15	273	-75.787%
2025-11-04	11.6500	11.6500	10.6500	10.7500	-18.561%	9	262	-77.116%
2025-10-30	13.2000	13.2000	13.2000	13.2000	+6.883%	1	259	-81.364%
2025-10-29	12.4500	12.6000	12.3500	12.3500	-5.000%	19	258	-80.081%
2025-10-27	13.2500	13.3200	12.6500	13.0000	-8.772%	43	224	-81.077%
2025-10-24	15.2000	15.2000	14.2500	14.2500	+5.556%	10	224	-82.737%
2025-10-23	13.5000	13.5000	13.5000	13.5000	+1.504%	2	224	-81.778%
2025-10-21	13.2600	13.3000	13.2600	13.3000	-0.375%	3	224	-81.504%
2025-10-20	13.4000	13.5600	13.1500	13.3500	+1.753%	118	224	-81.573%
2025-10-17	12.5000	13.5000	12.5000	13.1200	+19.273%	69	197	-81.250%
2025-10-14	11.0000	11.0000	11.0000	11.0000	-5.983%	1	196	-77.636%
2025-10-13	11.7000	11.7000	11.7000	11.7000	-8.235%	6	196	-78.974%
2025-10-10	12.9900	12.9900	12.6500	12.7500	-2.299%	3	200	-80.706%
2025-10-09	12.8500	13.0500	12.8500	13.0500	-1.584%	7	198	-81.149%
2025-10-08	13.5000	13.5000	13.0000	13.2600	-5.286%	7	195	-81.448%
2025-10-07	12.7500	14.2000	12.7500	14.0000	+9.804%	20	196	-82.429%
2025-10-06	13.2500	13.2500	12.7500	12.7500	-10.211%	13	196	-80.706%
2025-10-03	14.0000	14.2000	14.0000	14.2000	+4.258%	2	189	-82.676%
2025-10-02	13.5700	13.6200	13.5700	13.6200	-5.417%	2	188	-81.938%
2025-10-01	13.0000	14.4000	13.0000	14.4000	+3.597%	8	188	-82.917%
2025-09-29	13.9000	13.9000	13.9000	13.9000	+1.832%	1	187	-82.302%
2025-09-26	13.7000	13.7000	13.6500	13.6500	-3.534%	5	187	-81.978%
2025-09-25	14.1500	14.1500	14.1500	14.1500	-2.279%	1	187	-82.615%
2025-09-24	14.4800	14.4800	14.4800	14.4800	+3.429%	2	186	-83.011%
2025-09-23	13.5000	14.0000	13.5000	14.0000	-5.213%	7	184	-82.429%
2025-09-22	15.1500	15.1500	14.7700	14.7700	-18.533%	2	182	-83.345%
2025-09-12	18.1300	18.1300	18.1300	18.1300	-2.788%	1	180	-86.431%
2025-09-02	18.6500	18.6500	18.6500	18.6500	+9.835%	2	180	-86.810%
2025-08-26	16.9800	16.9800	16.9800	16.9800	-10.866%	1	181	-85.512%
2025-08-22	18.9500	19.0500	18.9500	19.0500	-1.550%	6	181	-87.087%
2025-08-21	19.3500	19.3500	19.3500	19.3500	-4.444%	1	175	-87.287%
2025-08-20	20.0800	20.2500	20.0800	20.2500	+30.225%	2	174	-87.852%
2025-08-07	15.5500	15.5500	15.5500	15.5500	+3.322%	1	174	-84.180%
2025-08-06	15.0500	15.0500	15.0500	15.0500	+6.738%	1	174	-83.654%
2025-08-04	14.1500	14.1500	14.1000	14.1000	-4.730%	14	173	-82.553%
2025-08-01	14.8000	14.8000	14.8000	14.8000	+2.778%	1	160	-83.378%
2025-07-31	14.5000	14.5000	14.4000	14.4000	-8.861%	39	159	-82.917%
2025-07-30	17.2500	17.2500	15.8000	15.8000	-13.187%	167	124	-84.430%
2025-07-29	18.2000	18.2000	18.2000	18.2000	-3.243%	2	16	-86.484%
2025-07-28	18.7900	18.8100	18.7900	18.8100	-4.759%	2	14	-86.922%
2025-07-24	19.7500	19.7500	19.7500	19.7500	+0.509%	1	13	-87.544%
2025-07-23	19.4500	19.6500	19.4500	19.6500	+11.017%	2	12	-87.481%
2025-07-18	17.7000	17.7000	17.7000	17.7000	+5.107%	1	11	-86.102%
2025-07-17	16.5000	16.8400	16.5000	16.8400	+9.707%	2	12	-85.392%
2025-07-15	15.3500	15.3500	15.3500	15.3500	-24.718%	7	10	-83.974%
2025-06-30	20.3900	20.3900	20.3900	20.3900	-15.112%	1	3	-87.935%
2025-06-12	24.0200	24.0200	24.0200	24.0200	0.000%	2	2	-89.759%