Dark

PG20260918C165
PG Sep 18 2026 165.00 Call (PG260918C00165000)
option OPRA

EOD

Jul 30, 2026

0.3300-15.385%(-0.0600)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.4300	0.4300	0.2700	0.3300	-15.385%	110	8,255	0.000%
2026-07-29	0.5400	0.6000	0.3500	0.3900	-59.794%	125	8,318	-15.385%
2026-07-28	1.4000	1.8800	0.9700	0.9700	+11.494%	134	8,340	-65.979%
2026-07-27	1.0300	1.1600	0.8700	0.8700	-3.333%	70	8,293	-62.069%
2026-07-24	1.0300	1.0300	0.7700	0.9000	+30.435%	56	8,279	-63.333%
2026-07-23	0.8000	0.8800	0.6300	0.6900	-34.286%	88	8,273	-52.174%
2026-07-22	1.2800	1.2800	1.0200	1.0500	+5.000%	164	8,290	-68.571%
2026-07-21	1.0200	1.0200	0.8500	1.0000	-7.407%	148	8,179	-67.000%
2026-07-20	1.1600	1.2500	1.0500	1.0800	-16.923%	458	8,170	-69.444%
2026-07-17	2.0000	2.2500	1.3000	1.3000	-21.212%	182	7,712	-74.615%
2026-07-16	1.2800	1.6500	1.2100	1.6500	+65.000%	43	7,551	-80.000%
2026-07-15	1.1200	1.1300	1.0000	1.0000	+9.890%	37	7,549	-67.000%
2026-07-14	0.9400	1.0000	0.8900	0.9100	-24.167%	35	7,515	-63.736%
2026-07-13	1.3000	1.4300	1.0200	1.2000	+13.208%	34	7,516	-72.500%
2026-07-10	1.2000	1.3200	1.0600	1.0600	+6.000%	2,740	7,489	-68.868%
2026-07-09	1.1900	1.1900	0.8100	1.0000	-25.926%	56	4,981	-67.000%
2026-07-08	1.7400	1.7500	1.3500	1.3500	-39.189%	205	4,939	-75.556%
2026-07-07	2.2200	2.4700	1.8100	2.2200	+38.750%	209	4,757	-85.135%
2026-07-06	1.6800	1.6800	1.2500	1.6000	-17.949%	45	4,625	-79.375%
2026-07-02	1.5200	2.0000	1.4000	1.9500	+87.500%	98	4,593	-83.077%
2026-07-01	1.0800	1.2100	0.8800	1.0400	0.000%	30	4,593	-68.269%
2026-06-30	0.9500	1.1000	0.8800	1.0400	-25.714%	149	4,575	-68.269%
2026-06-29	1.4000	1.4000	0.9300	1.4000	-6.667%	561	4,527	-76.429%
2026-06-26	1.7500	1.7500	1.4000	1.5000	-4.459%	164	4,549	-78.000%
2026-06-25	1.7900	2.1800	1.4900	1.5700	-37.945%	150	4,577	-78.981%
2026-06-24	2.0000	2.6900	2.0000	2.5300	+22.222%	65	4,553	-86.957%
2026-06-23	1.7800	2.1300	1.6400	2.0700	+45.775%	567	4,537	-84.058%
2026-06-22	1.8000	2.0000	1.4200	1.4200	-34.259%	300	4,118	-76.761%
2026-06-18	2.3000	2.4900	2.1600	2.1600	+3.349%	94	3,737	-84.722%
2026-06-17	2.3800	2.6800	2.0900	2.0900	-18.039%	122	3,737	-84.211%
2026-06-16	2.5500	2.6400	2.3300	2.5500	+19.718%	17	3,737	-87.059%
2026-06-15	2.0300	2.3000	1.8900	2.1300	+10.938%	41	3,710	-84.507%
2026-06-12	2.1000	2.1000	1.9200	1.9200	+2.128%	4	3,710	-82.813%
2026-06-11	2.1500	2.1500	1.8800	1.8800	-14.545%	10	3,710	-82.447%
2026-06-10	2.3000	2.4800	2.2000	2.2000	-2.222%	161	3,708	-85.000%
2026-06-09	1.6200	2.5000	1.6200	2.2500	+38.037%	481	3,565	-85.333%
2026-06-08	1.6700	1.7000	1.6300	1.6300	-24.186%	5	3,345	-79.755%
2026-06-05	1.6100	2.1500	1.6000	2.1500	+100.935%	51	3,342	-84.651%
2026-06-04	1.2500	1.2500	1.0700	1.0700	-14.400%	19	3,324	-69.159%
2026-06-03	1.1800	1.2500	1.1600	1.2500	+5.042%	22	3,326	-73.600%
2026-06-02	1.2000	1.2000	0.9900	1.1900	+15.534%	6	3,317	-72.269%
2026-06-01	1.0300	1.0700	1.0300	1.0300	-29.932%	14	3,314	-67.961%
2026-05-29	1.5600	1.5600	1.4700	1.4700	-15.029%	5	3,325	-77.551%
2026-05-28	1.7400	1.7800	1.7300	1.7300	-18.779%	60	3,324	-80.925%
2026-05-27	1.8000	2.2800	1.8000	2.1300	+38.312%	76	3,303	-84.507%
2026-05-22	1.4700	1.5400	1.3400	1.5400	+22.222%	4	3,263	-78.571%
2026-05-20	1.2800	1.2800	1.2600	1.2600	-6.667%	2	3,260	-73.810%
2026-05-18	1.3500	1.3500	1.3500	1.3500	+12.500%	1	3,262	-75.556%
2026-05-15	1.2500	1.2500	1.2000	1.2000	-21.053%	14	3,262	-72.500%
2026-05-14	1.5000	1.5200	1.4800	1.5200	+19.685%	28	3,252	-78.289%
2026-05-13	1.2900	1.2900	1.2700	1.2700	-18.065%	3	3,228	-74.016%
2026-05-12	1.5800	1.8100	1.4600	1.5500	+0.649%	28	3,228	-78.710%
2026-05-11	1.4700	1.5400	1.3400	1.5400	-22.222%	77	3,228	-78.571%
2026-05-08	1.9200	2.0600	1.9200	1.9800	-1.000%	6	3,264	-83.333%
2026-05-07	2.1500	2.1900	2.0000	2.0000	-20.000%	6	3,266	-83.500%
2026-05-06	1.8900	2.5000	1.8900	2.5000	+42.045%	31	3,269	-86.800%
2026-05-05	1.2700	1.7600	1.2700	1.7600	+16.556%	24	3,264	-81.250%
2026-05-04	1.5600	1.6100	1.4700	1.5100	-22.165%	39	3,266	-78.146%
2026-05-01	1.9100	2.4700	1.9100	1.9400	-7.177%	158	3,311	-82.990%
2026-04-30	2.0000	2.1000	1.9900	2.0900	+6.091%	86	3,311	-84.211%
2026-04-29	2.3200	2.3200	1.9000	1.9700	-17.917%	13	3,299	-83.249%
2026-04-28	3.0100	3.0100	2.4000	2.4000	-8.745%	25	3,300	-86.250%
2026-04-27	2.6500	2.7300	2.4700	2.6300	-1.498%	26	3,286	-87.452%
2026-04-24	3.6500	3.6500	2.6100	2.6700	+24.766%	40	3,289	-87.640%
2026-04-23	1.7000	2.2700	1.7000	2.1400	+37.179%	541	3,287	-84.579%
2026-04-22	1.5600	1.5900	1.4400	1.5600	+2.632%	215	3,175	-78.846%
2026-04-21	1.6000	1.7700	1.4500	1.5200	-6.173%	65	3,377	-78.289%
2026-04-20	1.9600	1.9600	1.6000	1.6200	-26.027%	219	3,377	-79.630%
2026-04-17	1.5600	2.2000	1.5600	2.1900	+43.137%	22	3,485	-84.932%
2026-04-16	1.5200	1.6000	1.4700	1.5300	-3.774%	30	3,480	-78.431%
2026-04-15	1.7600	1.7600	1.5100	1.5900	-9.143%	140	3,473	-79.245%
2026-04-14	1.7000	1.8200	1.5400	1.7500	+6.061%	93	3,593	-81.143%
2026-04-13	1.8700	1.8700	1.6100	1.6500	-16.244%	25	3,595	-80.000%
2026-04-10	2.2700	2.2700	1.9700	1.9700	-20.565%	11	3,614	-83.249%
2026-04-09	1.8600	2.5000	1.8200	2.4800	+31.217%	19	3,614	-86.694%
2026-04-08	1.8400	2.0400	1.7400	1.8900	+6.780%	101	3,621	-82.540%
2026-04-07	1.6500	1.7900	1.6500	1.7700	-6.842%	13	3,681	-81.356%
2026-04-06	1.8500	2.1600	1.8300	1.9000	-12.442%	204	3,677	-82.632%
2026-04-02	2.2300	2.2300	2.1000	2.1700	-9.205%	10	3,526	-84.793%
2026-04-01	2.4000	2.4100	2.0300	2.3900	+11.163%	510	3,526	-86.192%
2026-03-31	2.2200	2.2200	2.0800	2.1500	-14.683%	73	3,384	-84.651%
2026-03-30	2.2500	2.7500	2.2000	2.5200	+9.565%	70	3,348	-86.905%
2026-03-27	1.8700	2.6200	1.8700	2.3000	+5.991%	20	3,338	-85.652%
2026-03-26	2.1700	2.3000	2.1400	2.1700	-1.364%	21	3,331	-84.793%
2026-03-25	2.2900	2.3000	2.1000	2.2000	-9.836%	44	3,326	-85.000%
2026-03-24	2.2600	2.6700	2.2300	2.4400	-2.789%	25	3,312	-86.475%
2026-03-23	2.8000	2.8000	2.4500	2.5100	-16.333%	121	3,317	-86.853%
2026-03-20	2.9200	3.1200	2.8400	3.0000	-3.226%	89	3,269	-89.000%
2026-03-19	3.4000	3.4000	3.0000	3.1000	-7.738%	114	3,273	-89.355%
2026-03-18	3.7300	3.7300	3.3600	3.3600	-29.263%	61	3,209	-90.179%
2026-03-17	5.3800	5.4000	4.7500	4.7500	-5.000%	34	3,161	-93.053%
2026-03-16	4.8000	5.0000	4.6300	5.0000	-5.660%	148	3,147	-93.400%
2026-03-13	5.0500	5.3500	4.9500	5.3000	+0.952%	140	3,031	-93.774%
2026-03-12	5.1500	5.4000	4.9500	5.2500	-5.405%	105	2,972	-93.714%
2026-03-11	5.0000	5.5500	5.0000	5.5500	-14.615%	22	2,924	-94.054%
2026-03-10	6.1500	6.5000	6.0000	6.5000	+8.333%	22	2,928	-94.923%
2026-03-09	6.0500	6.0500	6.0000	6.0000	+3.448%	12	2,921	-94.500%
2026-03-06	5.3500	5.8000	5.0500	5.8000	-5.691%	40	2,926	-94.310%
2026-03-05	6.2000	6.5000	5.7900	6.1500	-13.986%	32	2,899	-94.634%
2026-03-04	7.3600	7.4000	7.0500	7.1500	-8.333%	77	2,907	-95.385%
2026-03-03	9.0500	9.0500	7.6500	7.8000	-22.000%	18	2,868	-95.769%
2026-03-02	10.3000	10.3500	10.0000	10.0000	-7.322%	10	2,859	-96.700%
2026-02-27	10.2500	10.7900	10.2500	10.7900	+16.397%	117	2,851	-96.942%
2026-02-26	9.4500	9.5600	9.2700	9.2700	-3.438%	16	2,741	-96.440%
2026-02-25	8.8200	9.7800	8.8200	9.6000	-12.168%	25	2,735	-96.563%
2026-02-24	10.4100	10.9300	10.0000	10.9300	+1.204%	43	2,735	-96.981%
2026-02-23	9.2500	10.8000	9.2500	10.8000	+51.049%	25	2,762	-96.944%
2026-02-20	7.1500	7.1500	7.1500	7.1500	+3.623%	3	2,753	-95.385%
2026-02-19	7.2000	7.3500	6.8500	6.9000	+9.873%	84	2,753	-95.217%
2026-02-18	6.9700	6.9700	6.2500	6.2800	-16.267%	14	2,727	-94.745%
2026-02-17	8.5000	8.5600	7.5000	7.5000	-4.459%	30	2,725	-95.600%
2026-02-13	8.8000	9.0000	7.8500	7.8500	-12.875%	46	2,703	-95.796%
2026-02-12	7.6200	9.3000	7.6200	9.0100	+12.484%	382	2,703	-96.337%
2026-02-11	7.0000	8.0100	7.0000	8.0100	+8.097%	4	2,698	-95.880%
2026-02-10	6.2500	7.4500	6.1700	7.4100	+18.750%	24	2,694	-95.547%
2026-02-09	6.2500	6.2700	5.9000	6.2400	-10.473%	339	2,698	-94.712%
2026-02-06	7.3000	7.5000	6.9500	6.9700	-4.521%	362	2,432	-95.265%
2026-02-05	7.4500	7.4500	7.3000	7.3000	+8.631%	4	2,153	-95.479%
2026-02-04	6.5000	6.8800	6.3200	6.7200	+12.563%	73	2,152	-95.089%
2026-02-03	4.5000	5.9700	4.5000	5.9700	+17.059%	140	2,096	-94.472%
2026-02-02	4.3800	5.1000	4.3800	5.1000	+18.605%	2	1,980	-93.529%
2026-01-30	4.0000	4.3000	4.0000	4.3000	+13.158%	9	1,979	-92.326%
2026-01-29	3.8000	3.8000	3.8000	3.8000	+27.946%	2	1,970	-91.316%
2026-01-28	3.3100	3.3100	2.9700	2.9700	-15.143%	7	1,969	-88.889%
2026-01-27	3.4000	3.5000	3.4000	3.5000	-16.667%	3	1,966	-90.571%
2026-01-26	4.2000	4.2000	4.2000	4.2000	+2.941%	1	1,966	-92.143%
2026-01-23	4.5200	4.5200	4.0800	4.0800	+5.426%	5	1,965	-91.912%
2026-01-22	3.7000	4.0000	3.6500	3.8700	+28.146%	120	1,966	-91.473%
2026-01-21	3.0300	3.1000	2.9900	3.0200	+9.818%	104	1,847	-89.073%
2026-01-20	3.0100	3.1000	2.3200	2.7500	-4.844%	12	1,848	-88.000%
2026-01-15	2.9200	2.9400	2.8400	2.8900	-11.077%	112	1,836	-88.581%
2026-01-14	3.1500	3.3800	3.1500	3.2500	+12.069%	8	1,733	-89.846%
2026-01-13	2.9000	2.9000	2.9000	2.9000	+7.807%	10	1,730	-88.621%
2026-01-12	2.7000	2.7000	2.6900	2.6900	+3.065%	15	1,736	-87.732%
2026-01-09	2.3000	2.6100	2.3000	2.6100	+13.478%	18	1,721	-87.356%
2026-01-08	2.0000	2.3100	2.0000	2.3000	+24.324%	6	1,708	-85.652%
2026-01-07	2.0000	2.0000	1.7500	1.8500	-10.194%	5	1,705	-82.162%
2026-01-05	1.9800	2.0600	1.9500	2.0600	-17.600%	141	1,706	-83.981%
2026-01-02	2.5000	2.5000	2.5000	2.5000	-9.747%	3	1,568	-86.800%
2025-12-31	2.7700	2.7700	2.7700	2.7700	-1.071%	12	1,568	-88.087%
2025-12-30	2.8000	2.8000	2.8000	2.8000	-6.355%	1	1,568	-88.214%
2025-12-29	3.0800	3.0800	2.9900	2.9900	-0.333%	2	1,568	-88.963%
2025-12-24	3.0000	3.0000	3.0000	3.0000	+14.068%	1	1,567	-89.000%
2025-12-22	3.0100	3.1000	2.6300	2.6300	-8.042%	41	1,567	-87.452%
2025-12-19	3.3100	3.3800	2.8600	2.8600	-21.429%	6	1,597	-88.462%
2025-12-18	4.1400	4.1400	3.4500	3.6400	-15.349%	30	1,599	-90.934%
2025-12-17	3.7400	4.3000	3.7400	4.3000	+17.808%	28	1,597	-92.326%
2025-12-16	3.3300	3.9500	3.3300	3.6500	+4.286%	13	1,595	-90.959%
2025-12-15	3.4500	3.5000	3.4500	3.5000	+12.903%	2	1,595	-90.571%
2025-12-12	3.2500	3.2500	3.1000	3.1000	-11.429%	20	1,593	-89.355%
2025-12-11	2.9000	3.5000	2.9000	3.5000	+20.690%	9	1,583	-90.571%
2025-12-09	2.9000	2.9000	2.9000	2.9000	+2.473%	1	1,576	-88.621%
2025-12-08	2.1700	3.0000	2.1700	2.8300	-25.526%	35	1,575	-88.339%
2025-12-02	3.5000	3.8000	3.5000	3.8000	-23.232%	9	1,563	-91.316%
2025-12-01	4.9500	4.9500	4.9500	4.9500	+1.020%	1	1,567	-93.333%
2025-11-26	4.9000	4.9000	4.9000	4.9000	-1.010%	27	1,543	-93.265%
2025-11-24	5.5000	5.5000	4.9500	4.9500	-22.047%	4	1,543	-93.333%
2025-11-21	5.5900	6.5000	5.5900	6.3500	+15.455%	25	1,546	-94.803%
2025-11-20	5.5000	5.5000	5.5000	5.5000	+21.145%	15	1,546	-94.000%
2025-11-18	4.2600	4.5400	4.2600	4.5400	-0.220%	2	1,532	-92.731%
2025-11-17	4.6000	4.6000	4.5500	4.5500	-12.500%	21	1,532	-92.747%
2025-11-12	5.3800	5.3800	4.9000	5.2000	-3.704%	7	1,517	-93.654%
2025-11-11	4.7400	5.4000	4.7400	5.4000	+3.250%	3	1,517	-93.889%
2025-11-07	5.2000	5.3500	5.2000	5.2300	+13.696%	4	1,517	-93.690%
2025-11-06	4.6000	4.6000	4.6000	4.6000	-15.596%	4	1,517	-92.826%
2025-11-05	5.4500	5.4500	5.4500	5.4500	-2.504%	6	1,517	-93.945%
2025-10-31	5.8600	5.8600	5.5900	5.5900	-6.833%	11	1,517	-94.097%
2025-10-30	6.6000	6.6000	6.0000	6.0000	+6.195%	13	1,527	-94.500%
2025-10-29	6.2500	6.2500	5.6500	5.6500	-17.518%	6	1,531	-94.159%
2025-10-28	6.8500	6.8500	6.8500	6.8500	+7.031%	76	1,532	-95.182%
2025-10-27	6.4500	6.4600	6.4000	6.4000	-15.344%	110	1,442	-94.844%
2025-10-24	8.6000	8.6000	7.0000	7.5600	+11.176%	4	1,442	-95.635%
2025-10-23	6.8000	6.8000	6.8000	6.8000	-3.546%	1	1,444	-95.147%
2025-10-22	7.0500	7.0500	7.0500	7.0500	+11.024%	10	1,444	-95.319%
2025-10-21	6.3500	6.3500	6.3500	6.3500	-5.082%	1	1,444	-94.803%
2025-10-20	6.8000	6.8000	6.6900	6.6900	-4.429%	17	1,444	-95.067%
2025-10-17	6.9000	7.0000	6.9000	7.0000	+23.894%	2	1,444	-95.286%
2025-10-13	5.7800	5.7800	5.4000	5.6500	-13.077%	6	1,444	-94.159%
2025-10-09	6.3000	6.5000	6.3000	6.5000	-8.451%	3	1,444	-94.923%
2025-10-08	7.1000	7.1000	7.1000	7.1000	-1.389%	2	1,444	-95.352%
2025-10-07	6.3500	7.2000	6.3500	7.2000	+13.386%	7	1,443	-95.417%
2025-10-06	6.5000	6.6000	6.3500	6.3500	-10.815%	6	1,443	-94.803%
2025-10-03	6.9000	7.1200	6.9000	7.1200	+3.942%	2	1,443	-95.365%
2025-10-02	6.8200	6.8500	6.8200	6.8500	+0.735%	10	1,442	-95.182%
2025-10-01	7.0000	7.0000	6.8000	6.8000	-9.333%	4	1,445	-95.147%
2025-09-30	7.1500	7.7000	7.1500	7.5000	+2.041%	46	1,443	-95.600%
2025-09-29	7.2500	7.3500	7.1500	7.3500	+8.088%	78	1,400	-95.510%
2025-09-26	6.8000	6.8000	6.8000	6.8000	-2.158%	2	1,326	-95.147%
2025-09-25	7.2000	7.2000	6.9100	6.9500	-3.873%	61	1,327	-95.252%
2025-09-24	7.4500	7.5600	7.0500	7.2300	-3.600%	882	1,316	-95.436%
2025-09-23	6.9500	7.5000	6.8900	7.5000	-6.250%	226	449	-95.600%
2025-09-22	8.0500	8.0500	8.0000	8.0000	-10.515%	2	507	-95.875%
2025-09-19	9.1500	9.1500	8.9400	8.9400	-6.875%	6	507	-96.309%
2025-09-18	9.6000	9.6000	9.6000	9.6000	-8.745%	1	504	-96.563%
2025-09-17	10.5200	10.5200	10.5200	10.5200	+7.897%	1	504	-96.863%
2025-09-16	8.8000	9.7500	8.8000	9.7500	-2.108%	6	504	-96.615%
2025-09-11	9.9600	9.9600	9.9600	9.9600	-4.231%	2	503	-96.687%
2025-09-05	10.4000	10.4000	10.4000	10.4000	-0.478%	1	503	-96.827%
2025-09-04	10.4500	10.4500	10.4500	10.4500	+7.179%	3	504	-96.842%
2025-09-03	9.8500	9.8500	9.7500	9.7500	-4.412%	18	504	-96.615%
2025-09-02	9.6000	10.2000	9.6000	10.2000	+15.254%	2	492	-96.765%
2025-08-28	9.4900	9.4900	8.8000	8.8500	-4.324%	14	491	-96.271%
2025-08-27	9.2500	9.2500	9.2500	9.2500	-12.322%	4	484	-96.432%
2025-08-19	10.5500	10.5500	10.5500	10.5500	+14.054%	2	480	-96.872%
2025-08-13	9.2300	9.3400	9.2300	9.2500	+9.209%	3	478	-96.432%
2025-08-11	8.3500	8.4700	8.3500	8.4700	+6.541%	2	477	-96.104%
2025-08-06	7.9500	7.9500	7.9500	7.9500	+11.972%	219	476	-95.849%
2025-08-04	7.1000	7.1000	7.1000	7.1000	-5.333%	192	257	-95.352%
2025-07-31	7.7000	7.8000	7.5000	7.5000	-11.765%	6	65	-95.600%
2025-07-30	9.8500	10.1000	8.5000	8.5000	-12.371%	35	64	-96.118%
2025-07-29	10.7900	10.7900	9.7000	9.7000	-9.176%	10	31	-96.598%
2025-07-25	10.7900	10.9000	10.6800	10.6800	-6.316%	4	23	-96.910%
2025-07-24	11.4000	11.4000	11.4000	11.4000	+3.636%	1	22	-97.105%
2025-07-23	11.1700	11.3100	11.0000	11.0000	+13.990%	3	21	-97.000%
2025-07-21	9.6500	9.6500	9.6500	9.6500	+6.161%	1	20	-96.580%
2025-07-17	8.9700	9.0900	8.9700	9.0900	+8.862%	3	20	-96.370%
2025-07-15	8.3500	8.3500	8.3500	8.3500	-2.907%	2	19	-96.048%
2025-07-14	9.2300	9.2300	8.5900	8.6000	-15.271%	3	17	-96.163%
2025-07-11	10.1500	10.1500	10.1500	10.1500	-20.079%	1	16	-96.749%
2025-06-23	12.7000	12.7000	12.7000	12.7000	+0.794%	1	15	-97.402%
2025-06-20	12.6600	12.6600	12.6000	12.6000	+4.132%	22	14	-97.381%
2025-06-18	12.1000	12.1000	12.1000	12.1000	-19.868%	1	2	-97.273%
2025-06-10	15.1000	15.1000	15.1000	15.1000	0.000%	2	2	-97.815%