Dark

PG20260918P120
PG Sep 18 2026 120.00 Put (PG260918P00120000)
option OPRA

EOD

Jul 29, 2026

0.2900+45.000%(+0.0900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.2800	0.2900	0.2800	0.2900	+45.000%	2	1,633	0.000%
2026-07-28	0.3200	0.3800	0.2000	0.2000	-13.043%	5	1,634	+45.000%
2026-07-27	0.2500	0.2500	0.2300	0.2300	-11.538%	3	1,634	+26.087%
2026-07-22	0.2600	0.2600	0.2600	0.2600	-31.579%	2	1,634	+11.538%
2026-07-21	0.4000	0.4000	0.3800	0.3800	+22.581%	2	1,636	-23.684%
2026-07-20	0.3100	0.3100	0.3000	0.3100	+19.231%	6	1,635	-6.452%
2026-07-16	0.3900	0.3900	0.2600	0.2600	-29.730%	10	1,638	+11.538%
2026-07-15	0.3500	0.3700	0.3300	0.3700	-9.756%	6	1,648	-21.622%
2026-07-14	0.4100	0.4100	0.4100	0.4100	-25.455%	2	1,648	-29.268%
2026-07-09	0.5500	0.5500	0.5500	0.5500	+14.583%	1	1,646	-47.273%
2026-07-08	0.4000	0.4800	0.3700	0.4800	+11.628%	14	1,646	-39.583%
2026-07-06	0.4500	0.4500	0.4300	0.4300	+2.381%	6	1,649	-32.558%
2026-07-02	0.4200	0.4200	0.4200	0.4200	-10.638%	1	1,652	-30.952%
2026-07-01	0.4500	0.4700	0.4500	0.4700	-14.545%	3	1,652	-38.298%
2026-06-30	0.5400	0.5800	0.5400	0.5500	+19.565%	5	1,651	-47.273%
2026-06-29	0.4600	0.4900	0.4400	0.4600	+17.949%	14	1,648	-36.957%
2026-06-26	0.4900	0.5000	0.3900	0.3900	-29.091%	9	1,649	-25.641%
2026-06-25	0.5800	0.5900	0.5500	0.5500	+30.952%	134	1,648	-47.273%
2026-06-24	0.3700	0.4200	0.3700	0.4200	+27.273%	9	1,766	-30.952%
2026-06-23	0.3900	0.3900	0.3300	0.3300	-29.787%	3	1,764	-12.121%
2026-06-22	0.4700	0.4700	0.4700	0.4700	-4.082%	56	1,765	-38.298%
2026-06-16	0.5000	0.5000	0.4900	0.4900	+4.255%	2	1,784	-40.816%
2026-06-15	0.5600	0.5600	0.4700	0.4700	-20.339%	5	1,788	-38.298%
2026-06-12	0.5900	0.5900	0.5900	0.5900	-22.368%	1	1,788	-50.847%
2026-06-10	0.7800	0.8000	0.7000	0.7600	-3.797%	22	1,788	-61.842%
2026-06-09	0.7800	0.7900	0.7800	0.7900	-13.187%	2	1,781	-63.291%
2026-06-08	0.8800	0.9100	0.8800	0.9100	-28.906%	4	1,783	-68.132%
2026-06-04	1.1500	1.3200	1.1500	1.2800	+4.918%	15	1,787	-77.344%
2026-06-03	1.1000	1.2200	1.1000	1.2200	-5.426%	13	1,800	-76.230%
2026-06-02	1.2900	1.2900	1.2900	1.2900	-0.769%	2	1,790	-77.519%
2026-06-01	1.3000	1.3900	1.3000	1.3000	+27.451%	34	1,792	-77.692%
2026-05-29	1.0800	1.0900	1.0100	1.0200	+13.333%	12	1,792	-71.569%
2026-05-28	0.9300	0.9300	0.9000	0.9000	-19.643%	3	1,790	-67.778%
2026-05-26	1.0600	1.1200	1.0600	1.1200	-4.274%	6	1,791	-74.107%
2026-05-22	1.0900	1.1700	1.0900	1.1700	+6.364%	5	1,791	-75.214%
2026-05-20	1.3000	1.3000	1.1000	1.1000	-0.901%	4	1,792	-73.636%
2026-05-19	1.1100	1.1100	1.1100	1.1100	-15.267%	2	1,794	-73.874%
2026-05-15	1.3100	1.3100	1.3100	1.3100	+14.912%	1	1,794	-77.863%
2026-05-12	1.1500	1.1500	1.1400	1.1400	-16.176%	4	1,793	-74.561%
2026-05-11	1.1600	1.3600	1.1600	1.3600	+51.111%	6	1,793	-78.676%
2026-05-08	1.0000	1.0000	0.9000	0.9000	-14.286%	72	1,796	-67.778%
2026-05-07	1.0500	1.0500	0.9600	1.0500	+6.061%	45	1,755	-72.381%
2026-05-06	1.0000	1.0000	0.9900	0.9900	-22.656%	3	1,797	-70.707%
2026-05-04	1.1500	1.2900	1.1000	1.2800	+36.170%	56	1,800	-77.344%
2026-05-01	0.9400	0.9500	0.8100	0.9400	-15.315%	7	1,801	-69.149%
2026-04-30	1.1100	1.1100	1.1100	1.1100	-6.723%	2	1,801	-73.874%
2026-04-29	1.1900	1.1900	1.1900	1.1900	+12.264%	1	1,801	-75.630%
2026-04-28	0.9500	1.0600	0.9400	1.0600	-10.169%	4	1,802	-72.642%
2026-04-27	1.0900	1.1800	1.0900	1.1800	-6.349%	10	1,803	-75.424%
2026-04-24	1.2000	1.2600	1.1500	1.2600	-24.096%	22	1,812	-76.984%
2026-04-23	1.6500	1.6600	1.5900	1.6600	-12.632%	95	1,813	-82.530%
2026-04-22	1.8700	1.9000	1.8300	1.9000	+3.825%	12	1,778	-84.737%
2026-04-21	1.8000	1.8800	1.8000	1.8300	+10.909%	12	1,783	-84.153%
2026-04-20	1.5500	1.6500	1.5000	1.6500	+7.143%	13	1,793	-82.424%
2026-04-17	1.7500	1.7500	1.5400	1.5400	-21.827%	3	1,782	-81.169%
2026-04-16	1.9100	1.9700	1.9000	1.9700	-9.633%	46	1,783	-85.279%
2026-04-15	2.1500	2.1900	2.1500	2.1800	+4.808%	9	1,779	-86.697%
2026-04-14	2.0800	2.0800	2.0800	2.0800	+4.000%	10	1,772	-86.058%
2026-04-13	2.0000	2.0000	2.0000	2.0000	+2.041%	2	1,767	-85.500%
2026-04-10	1.9600	1.9600	1.9600	1.9600	-2.970%	3	1,767	-85.204%
2026-04-09	1.9000	2.0200	1.9000	2.0200	-3.810%	2	1,767	-85.644%
2026-04-08	2.1000	2.1000	2.1000	2.1000	-27.336%	1	1,766	-86.190%
2026-04-07	2.9800	2.9800	2.8900	2.8900	+1.049%	5	1,767	-89.965%
2026-04-06	2.8300	2.8600	2.8000	2.8600	-7.742%	3	1,763	-89.860%
2026-04-02	3.0200	3.1000	3.0200	3.1000	+12.319%	3	1,761	-90.645%
2026-04-01	2.6500	2.7900	2.6500	2.7600	-9.508%	15	1,761	-89.493%
2026-03-31	3.1000	3.1500	3.0500	3.0500	+2.694%	818	1,728	-90.492%
2026-03-30	2.8100	2.9700	2.8000	2.9700	-4.194%	55	935	-90.236%
2026-03-27	2.9600	3.1500	2.9500	3.1000	+6.897%	114	916	-90.645%
2026-03-26	2.6500	2.9000	2.6500	2.9000	+6.227%	3	808	-90.000%
2026-03-25	2.9300	2.9400	2.6600	2.7300	-6.507%	35	807	-89.377%
2026-03-24	2.7900	2.9200	2.7900	2.9200	+1.038%	3	773	-90.068%
2026-03-23	2.9100	3.0000	2.8000	2.8900	-6.774%	35	771	-89.965%
2026-03-20	2.9600	3.1500	2.8500	3.1000	+25.506%	101	738	-90.645%
2026-03-18	2.3700	2.4700	2.3700	2.4700	+27.320%	3	675	-88.259%
2026-03-17	1.9000	1.9400	1.9000	1.9400	-20.165%	9	672	-85.052%
2026-03-13	2.4400	2.4400	2.3600	2.4300	+7.522%	29	674	-88.066%
2026-03-12	2.1300	2.2600	2.1300	2.2600	+18.947%	215	672	-87.168%
2026-03-11	1.9900	2.0000	1.9000	1.9000	+7.345%	5	509	-84.737%
2026-03-09	1.8200	1.8200	1.7700	1.7700	-8.290%	3	504	-83.616%
2026-03-06	2.0700	2.0700	1.8900	1.9300	+7.222%	28	501	-84.974%
2026-03-05	1.5000	1.8000	1.5000	1.8000	+60.714%	2	502	-83.889%
2026-03-04	1.1200	1.1200	1.1200	1.1200	-20.567%	1	502	-74.107%
2026-03-03	1.4100	1.4100	1.4100	1.4100	+33.019%	3	502	-79.433%
2026-02-27	0.9500	1.1600	0.9500	1.0600	+3.922%	39	500	-72.642%
2026-02-26	0.9500	1.0200	0.9500	1.0200	+2.000%	7	470	-71.569%
2026-02-24	0.9800	1.0000	0.9800	1.0000	-23.664%	2	463	-71.000%
2026-02-19	1.2800	1.3500	1.2000	1.3100	-7.746%	28	461	-77.863%
2026-02-18	1.3200	1.4200	1.3000	1.4200	+47.917%	9	433	-79.577%
2026-02-13	1.0200	1.0200	0.9600	0.9600	+7.865%	2	426	-69.792%
2026-02-12	1.0600	1.0600	0.8900	0.8900	-12.745%	3	426	-67.416%
2026-02-11	1.0200	1.0200	1.0200	1.0200	+5.155%	4	426	-71.569%
2026-02-10	0.9700	0.9700	0.9700	0.9700	-3.960%	5	430	-70.103%
2026-02-06	1.0300	1.0300	1.0100	1.0100	-5.607%	2	435	-71.287%
2026-02-05	1.0700	1.0700	1.0700	1.0700	+1.905%	1	436	-72.897%
2026-02-04	1.0500	1.0500	1.0500	1.0500	-16.667%	1	436	-72.381%
2026-02-03	1.2200	1.3100	1.2200	1.2600	-11.268%	13	436	-76.984%
2026-02-02	1.4200	1.4200	1.4200	1.4200	-7.190%	10	436	-79.577%
2026-01-30	1.5600	1.5600	1.5300	1.5300	+3.378%	18	426	-81.046%
2026-01-26	1.5000	1.5000	1.4800	1.4800	-1.333%	2	408	-80.405%
2026-01-23	1.5600	1.5600	1.5000	1.5000	-9.091%	16	407	-80.667%
2026-01-22	1.6500	1.6500	1.6500	1.6500	-27.632%	89	401	-82.424%
2026-01-20	2.2800	2.2800	2.2800	2.2800	+2.242%	10	474	-87.281%
2026-01-15	2.2300	2.2300	2.2300	2.2300	-0.889%	2	484	-86.996%
2026-01-14	2.2500	2.2500	2.2500	2.2500	-4.255%	1	482	-87.111%
2026-01-13	2.3500	2.3500	2.3500	2.3500	-11.654%	1	483	-87.660%
2026-01-12	2.6600	2.6600	2.6600	2.6600	-7.958%	1	483	-89.098%
2026-01-09	2.8100	2.8900	2.8100	2.8900	+8.647%	14	483	-89.965%
2026-01-08	2.6600	2.6600	2.6600	2.6600	-8.591%	1	476	-89.098%
2026-01-06	2.7000	2.9100	2.7000	2.9100	+8.989%	178	475	-90.034%
2026-01-05	2.8000	2.8000	2.6700	2.6700	-4.982%	139	328	-89.139%
2026-01-02	2.8100	2.8100	2.8100	2.8100	+24.889%	1	249	-89.680%
2025-12-18	2.2500	2.2500	2.2500	2.2500	-19.929%	1	249	-87.111%
2025-12-15	2.8100	2.8100	2.8100	2.8100	-9.355%	10	250	-89.680%
2025-12-12	3.1000	3.1000	3.1000	3.1000	0.000%	1	240	-90.645%
2025-12-10	3.2000	3.2000	3.1000	3.1000	-10.145%	20	239	-90.645%
2025-12-09	3.4500	3.4500	3.4500	3.4500	+31.179%	89	221	-91.594%
2025-12-04	2.6300	2.6300	2.6300	2.6300	+6.478%	1	155	-88.973%
2025-11-17	2.4700	2.4700	2.4700	2.4700	-16.271%	4	154	-88.259%
2025-11-06	2.9500	2.9500	2.9500	2.9500	+29.956%	1	154	-90.169%
2025-10-28	2.2700	2.2800	2.2700	2.2700	+8.095%	11	153	-87.225%
2025-10-24	2.1000	2.1000	2.1000	2.1000	-12.863%	1	142	-86.190%
2025-10-23	2.9000	2.9000	2.4100	2.4100	-13.929%	3	142	-87.967%
2025-10-17	2.8000	2.8000	2.8000	2.8000	-2.439%	1	139	-89.643%
2025-10-15	2.9300	2.9300	2.8700	2.8700	-0.347%	6	140	-89.895%
2025-10-10	2.8800	2.8800	2.8800	2.8800	+2.857%	5	140	-89.931%
2025-10-09	2.7200	2.8000	2.7200	2.8000	+13.821%	32	135	-89.643%
2025-10-01	2.4600	2.4600	2.4600	2.4600	-0.806%	1	103	-88.211%
2025-09-29	2.6400	2.6400	2.4800	2.4800	-6.415%	5	102	-88.306%
2025-09-24	2.6300	2.6500	2.6300	2.6500	-3.285%	11	97	-89.057%
2025-09-23	2.8700	2.8700	2.7400	2.7400	+23.423%	2	86	-89.416%
2025-09-19	2.2200	2.2200	2.2200	2.2200	+4.225%	2	85	-86.937%
2025-09-18	2.0500	2.1300	2.0500	2.1300	+3.398%	2	83	-86.385%
2025-09-17	2.0600	2.0600	2.0600	2.0600	-9.649%	2	82	-85.922%
2025-09-15	2.2800	2.2800	2.2800	2.2800	+4.587%	2	80	-87.281%
2025-09-12	2.1300	2.1800	2.0800	2.1800	-6.034%	4	78	-86.697%
2025-09-10	2.3200	2.3200	2.3200	2.3200	+11.538%	2	75	-87.500%
2025-09-08	2.0800	2.0800	2.0800	2.0800	-3.256%	2	73	-86.058%
2025-09-05	2.1500	2.1500	2.1500	2.1500	-10.417%	2	71	-86.512%
2025-09-03	2.4200	2.4200	2.3100	2.4000	+1.695%	4	69	-87.917%
2025-09-02	2.2900	2.3600	2.2900	2.3600	-0.840%	4	66	-87.712%
2025-08-29	2.3900	2.4000	2.2800	2.3800	+1.709%	7	66	-87.815%
2025-08-25	2.3400	2.3400	2.3400	2.3400	+7.834%	1	66	-87.607%
2025-08-22	2.1700	2.1700	2.1700	2.1700	+2.358%	2	66	-86.636%
2025-08-20	2.1200	2.1200	2.1200	2.1200	-13.115%	2	66	-86.321%
2025-08-18	2.4400	2.4400	2.4400	2.4400	-2.008%	1	66	-88.115%
2025-08-15	2.4900	2.4900	2.4900	2.4900	-6.038%	10	67	-88.353%
2025-08-14	2.6000	2.6500	2.5500	2.6500	+15.217%	5	67	-89.057%
2025-08-13	2.3100	2.3700	2.2500	2.3000	-6.122%	6	64	-87.391%
2025-08-12	2.3900	2.4900	2.3900	2.4500	-23.438%	17	64	-88.163%
2025-08-01	3.2000	3.2000	3.2000	3.2000	+6.667%	15	65	-90.938%
2025-07-31	3.0000	3.0000	3.0000	3.0000	+26.582%	1	65	-90.333%
2025-07-29	2.2500	2.3700	2.2500	2.3700	-4.049%	2	65	-87.764%
2025-07-23	2.4700	2.4700	2.4700	2.4700	-17.667%	1	65	-88.259%
2025-07-16	3.1000	3.1000	3.0000	3.0000	+1.695%	61	64	-90.333%
2025-07-14	2.9500	2.9500	2.9500	2.9500	+13.462%	1	3	-90.169%
2025-06-06	2.6000	2.6000	2.6000	2.6000	-2.622%	2	2	-88.846%
2025-06-05	2.6700	2.6700	2.6700	2.6700	0.000%	1	1	-89.139%