Dark

PG20260918P125
PG Sep 18 2026 125.00 Put (PG260918P00125000)
option OPRA

EOD

Jul 30, 2026

0.4700+23.684%(+0.0900)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.4000	0.4700	0.3600	0.4700	+23.684%	29	3,486	0.000%
2026-07-29	0.4000	0.4000	0.3100	0.3800	-28.302%	181	3,479	+23.684%
2026-07-28	0.3800	0.5500	0.2000	0.5300	+39.474%	226	3,471	-11.321%
2026-07-27	0.4000	0.4000	0.3800	0.3800	-33.333%	8	3,660	+23.684%
2026-07-24	0.5700	0.5700	0.5700	0.5700	+3.636%	1	3,660	-17.544%
2026-07-23	0.6300	0.6300	0.5100	0.5500	+34.146%	13	3,660	-14.545%
2026-07-22	0.4300	0.4300	0.4100	0.4100	-26.786%	131	3,660	+14.634%
2026-07-20	0.5700	0.6300	0.5100	0.5600	-1.754%	420	3,713	-16.071%
2026-07-17	0.4200	0.5700	0.4200	0.5700	+1.786%	8	3,739	-17.544%
2026-07-16	0.5700	0.5700	0.5600	0.5600	-12.500%	2	3,739	-16.071%
2026-07-15	0.5600	0.6400	0.5200	0.6400	-3.030%	21	3,741	-26.563%
2026-07-14	0.6800	0.6800	0.5500	0.6600	+13.793%	32	3,720	-28.788%
2026-07-13	0.5400	0.5800	0.5400	0.5800	-22.667%	201	3,719	-18.966%
2026-07-10	0.5600	0.7500	0.5600	0.7500	-11.765%	715	3,719	-37.333%
2026-07-09	0.8500	0.8500	0.8500	0.8500	+25.000%	1	3,289	-44.706%
2026-07-08	0.6000	0.6800	0.6000	0.6800	+33.333%	12	3,288	-30.882%
2026-07-07	0.6000	0.6500	0.4700	0.5100	-27.143%	207	3,279	-7.843%
2026-07-06	0.7600	0.8100	0.7000	0.7000	+12.903%	24	3,282	-32.857%
2026-07-02	0.6300	0.6600	0.6200	0.6200	-10.145%	13	3,274	-24.194%
2026-07-01	0.7800	0.7800	0.6700	0.6900	-22.472%	1,954	3,274	-31.884%
2026-06-30	0.8200	0.8900	0.8200	0.8900	+21.918%	11	4,940	-47.191%
2026-06-29	0.7000	0.7300	0.7000	0.7300	+12.308%	17	4,932	-35.616%
2026-06-26	0.6700	0.7700	0.6500	0.6500	-12.162%	80	4,919	-27.692%
2026-06-25	0.7200	0.9000	0.7200	0.7400	+25.424%	14	4,952	-36.486%
2026-06-24	0.5700	0.5900	0.5700	0.5900	-21.333%	2	4,946	-20.339%
2026-06-18	0.7500	0.7500	0.7500	0.7500	+25.000%	1	4,953	-37.333%
2026-06-17	0.6200	0.6200	0.6000	0.6000	-11.765%	6	4,953	-21.667%
2026-06-16	0.7200	0.7500	0.6300	0.6800	-8.108%	35	4,953	-30.882%
2026-06-15	0.8400	1.1000	0.7400	0.7400	-22.105%	16	4,956	-36.486%
2026-06-12	1.0400	1.0400	0.9500	0.9500	-18.103%	2	4,956	-50.526%
2026-06-11	1.1500	1.1600	1.1100	1.1600	+6.422%	5	4,956	-59.483%
2026-06-10	1.1700	1.2200	1.0500	1.0900	-9.917%	6	4,960	-56.881%
2026-06-09	1.2000	1.2100	1.2000	1.2100	-22.930%	11	4,960	-61.157%
2026-06-08	1.4300	1.5700	1.4200	1.5700	-1.875%	29	4,960	-70.064%
2026-06-05	1.6000	1.6000	1.6000	1.6000	-20.000%	1	4,949	-70.625%
2026-06-04	2.0900	2.0900	2.0000	2.0000	+3.627%	38	4,949	-76.500%
2026-06-03	2.0300	2.0300	1.7500	1.9300	0.000%	161	4,948	-75.648%
2026-06-02	2.1500	2.1800	1.9300	1.9300	-11.872%	17	4,920	-75.648%
2026-06-01	2.0800	2.1900	1.9900	2.1900	+43.137%	43	4,918	-78.539%
2026-05-29	1.7000	1.7000	1.3800	1.5300	+10.870%	21	4,918	-69.281%
2026-05-28	1.5200	1.5900	1.3700	1.3800	+10.400%	26	4,902	-65.942%
2026-05-27	1.3400	1.3400	1.2500	1.2500	-18.301%	3	4,902	-62.400%
2026-05-22	1.5300	1.5300	1.5300	1.5300	-31.696%	1	4,904	-69.281%
2026-05-21	2.2400	2.2400	2.2400	2.2400	+11.443%	2	4,904	-79.018%
2026-05-19	2.0100	2.0100	2.0100	2.0100	+3.608%	1	4,904	-76.617%
2026-05-18	1.8500	1.9400	1.8200	1.9400	-7.619%	31	4,904	-75.773%
2026-05-15	2.0900	2.1000	2.0900	2.1000	+11.702%	2	4,904	-77.619%
2026-05-14	1.9000	1.9000	1.8800	1.8800	-7.843%	3	4,902	-75.000%
2026-05-13	1.9100	2.0700	1.9100	2.0400	+16.571%	41	4,933	-76.961%
2026-05-12	1.8900	1.8900	1.6000	1.7500	-11.616%	22	4,933	-73.143%
2026-05-11	1.4100	2.0600	1.4100	1.9800	+32.000%	66	4,933	-76.263%
2026-05-08	1.4800	1.5000	1.4200	1.5000	0.000%	87	4,988	-68.667%
2026-05-07	1.5500	1.5600	1.4300	1.5000	+6.383%	24	4,971	-68.667%
2026-05-06	1.5500	1.5500	1.3600	1.4100	-22.099%	47	4,983	-66.667%
2026-05-05	2.0100	2.0100	1.7300	1.8100	-5.236%	15	4,994	-74.033%
2026-05-04	1.6500	1.9100	1.6000	1.9100	+29.932%	75	4,983	-75.393%
2026-05-01	1.3200	1.4700	1.3200	1.4700	-6.369%	98	5,010	-68.027%
2026-04-30	1.6000	1.6400	1.5500	1.5700	+10.563%	1,105	5,010	-70.064%
2026-04-28	1.6000	1.6000	1.3000	1.4200	-13.939%	1,724	3,915	-66.901%
2026-04-27	1.5000	1.6500	1.5000	1.6500	-15.385%	23	2,264	-71.515%
2026-04-24	1.6300	2.1500	1.5100	1.9500	-14.474%	18	2,268	-75.897%
2026-04-23	2.2500	2.3100	2.2500	2.2800	-14.286%	38	2,270	-79.386%
2026-04-22	2.7000	2.7200	2.6600	2.6600	-1.845%	49	2,278	-82.331%
2026-04-21	2.3500	2.7300	2.3500	2.7100	+15.319%	68	2,293	-82.657%
2026-04-20	2.3500	2.3500	2.3500	2.3500	+11.374%	2	2,293	-80.000%
2026-04-17	2.2800	2.3000	2.1100	2.1100	-26.224%	39	2,293	-77.725%
2026-04-16	2.7000	3.0500	2.6900	2.8600	+4.000%	95	2,292	-83.566%
2026-04-15	2.7800	2.9600	2.6900	2.7500	+1.103%	576	2,247	-82.909%
2026-04-14	2.7300	2.8100	2.7200	2.7200	-10.526%	63	1,955	-82.721%
2026-04-13	2.7700	3.0500	2.7700	3.0400	+15.152%	30	1,955	-84.539%
2026-04-10	2.5700	2.6900	2.5100	2.6400	+1.538%	43	1,935	-82.197%
2026-04-09	2.7900	2.7900	2.5600	2.6000	-9.091%	135	1,912	-81.923%
2026-04-08	2.9100	2.9100	2.7900	2.8600	-24.737%	17	1,817	-83.566%
2026-04-07	3.9000	3.9000	3.8000	3.8000	+0.264%	7	1,806	-87.632%
2026-04-06	3.7500	3.7900	3.7000	3.7900	+0.798%	6	1,800	-87.599%
2026-04-02	3.7500	3.9000	3.6500	3.7600	+5.915%	520	1,587	-87.500%
2026-04-01	3.4300	3.6000	3.4300	3.5500	-0.838%	86	1,587	-86.761%
2026-03-31	3.8300	4.1500	3.5500	3.5800	-3.243%	35	1,514	-86.872%
2026-03-30	3.7000	3.8000	3.6500	3.7000	-6.329%	36	1,506	-87.297%
2026-03-27	3.8500	4.0000	3.7500	3.9500	+5.333%	101	1,481	-88.101%
2026-03-26	3.3300	3.8500	3.3300	3.7500	+10.294%	542	1,424	-87.467%
2026-03-25	3.7400	3.8500	3.4000	3.4000	-9.333%	100	1,344	-86.176%
2026-03-24	4.0200	4.0200	3.5000	3.7500	0.000%	59	1,283	-87.467%
2026-03-23	3.6700	4.1500	3.5300	3.7500	-2.597%	508	1,229	-87.467%
2026-03-20	3.9500	3.9500	3.8000	3.8500	0.000%	111	847	-87.792%
2026-03-19	3.5500	3.8500	3.5500	3.8500	+24.595%	39	747	-87.792%
2026-03-18	3.1000	3.2000	2.7100	3.0900	+25.610%	109	727	-84.790%
2026-03-17	2.4600	2.4600	2.4600	2.4600	-10.545%	5	627	-80.894%
2026-03-16	2.8400	2.8400	2.7500	2.7500	-10.423%	2	623	-82.909%
2026-03-13	2.9100	3.0700	2.8500	3.0700	-0.968%	116	622	-84.691%
2026-03-12	2.7400	3.1000	2.7400	3.1000	+27.572%	6	508	-84.839%
2026-03-11	2.4300	2.4300	2.4300	2.4300	-3.187%	1	508	-80.658%
2026-03-06	2.5000	2.5100	2.5000	2.5100	+2.449%	16	508	-81.275%
2026-03-05	2.4500	2.4500	2.4500	2.4500	+35.359%	24	492	-80.816%
2026-03-03	1.7600	1.8100	1.7600	1.8100	+38.168%	6	480	-74.033%
2026-03-02	1.3100	1.3100	1.3100	1.3100	+3.150%	4	474	-64.122%
2026-02-27	1.3000	1.3000	1.2400	1.2700	+1.600%	12	470	-62.992%
2026-02-26	1.2500	1.2500	1.2500	1.2500	-7.407%	3	468	-62.400%
2026-02-25	1.2500	1.3600	1.2200	1.3500	+5.469%	6	462	-65.185%
2026-02-24	1.2600	1.2800	1.2600	1.2800	-8.571%	4	462	-63.281%
2026-02-20	1.3600	1.4000	1.3600	1.4000	-20.455%	21	458	-66.429%
2026-02-19	1.7200	1.7600	1.7200	1.7600	+2.924%	5	437	-73.295%
2026-02-18	1.4900	1.7200	1.4900	1.7100	+34.646%	38	433	-72.515%
2026-02-13	1.3300	1.3300	1.2700	1.2700	+7.627%	2	406	-62.992%
2026-02-12	1.1900	1.1900	1.1800	1.1800	-7.813%	2	406	-60.169%
2026-02-11	1.3100	1.3100	1.2800	1.2800	0.000%	9	407	-63.281%
2026-02-10	1.3400	1.3400	1.2400	1.2800	-10.490%	8	416	-63.281%
2026-02-06	1.3300	1.4400	1.3300	1.4300	+2.143%	61	421	-67.133%
2026-02-05	1.4000	1.4000	1.4000	1.4000	-14.110%	1	380	-66.429%
2026-02-03	1.6300	1.6300	1.6300	1.6300	-10.929%	1	381	-71.166%
2026-02-02	1.8300	1.8300	1.8300	1.8300	-5.181%	10	381	-74.317%
2026-01-30	2.0100	2.0100	1.9300	1.9300	-7.656%	13	377	-75.648%
2026-01-26	2.0900	2.0900	2.0900	2.0900	+9.424%	1	366	-77.512%
2026-01-23	1.9100	1.9100	1.9100	1.9100	-16.957%	1	365	-75.393%
2026-01-22	2.4000	2.4000	2.2500	2.3000	-32.353%	266	364	-79.565%
2026-01-16	3.3000	3.4000	3.3000	3.4000	-4.225%	14	405	-86.176%
2026-01-12	3.5500	3.5500	3.5500	3.5500	-2.740%	1	405	-86.761%
2026-01-08	3.8500	3.8500	3.6500	3.6500	-16.476%	9	405	-87.123%
2026-01-07	4.0700	4.4200	4.0000	4.3700	+9.250%	11	402	-89.245%
2026-01-05	4.0000	4.0000	4.0000	4.0000	+6.667%	5	391	-88.250%
2026-01-02	3.2000	3.7500	3.2000	3.7500	+17.555%	17	391	-87.467%
2025-12-29	3.1900	3.1900	3.1900	3.1900	-3.916%	4	385	-85.266%
2025-12-26	3.3200	3.3200	3.3200	3.3200	-3.768%	6	381	-85.843%
2025-12-22	3.4500	3.4500	3.4500	3.4500	+6.481%	10	373	-86.377%
2025-12-19	3.2400	3.2400	3.2400	3.2400	+2.857%	1	373	-85.494%
2025-12-18	3.1500	3.1500	3.1500	3.1500	+5.705%	1	374	-85.079%
2025-12-17	2.9800	2.9800	2.9800	2.9800	-8.308%	1	373	-84.228%
2025-12-16	3.2500	3.2500	3.2500	3.2500	-8.451%	3	374	-85.538%
2025-12-15	3.5500	3.5500	3.5500	3.5500	-14.458%	2	374	-86.761%
2025-12-11	4.1000	4.1500	4.1000	4.1500	-12.632%	9	374	-88.675%
2025-12-09	4.5500	4.7600	4.4500	4.7500	-5.000%	4	373	-90.105%
2025-12-08	4.5000	5.0000	4.5000	5.0000	+38.889%	260	370	-90.600%
2025-12-02	3.7600	3.7600	3.6000	3.6000	+12.500%	2	148	-86.944%
2025-12-01	3.2000	3.2000	3.2000	3.2000	0.000%	1	148	-85.313%
2025-11-25	3.2000	3.2000	3.2000	3.2000	-3.904%	4	148	-85.313%
2025-11-11	4.3000	4.3000	3.3300	3.3300	-4.857%	4	144	-85.886%
2025-11-06	3.5000	3.5000	3.5000	3.5000	0.000%	5	143	-86.571%
2025-11-05	3.5000	3.5000	3.5000	3.5000	+3.550%	1	142	-86.571%
2025-11-04	3.3800	3.3800	3.3800	3.3800	+10.820%	3	141	-86.095%
2025-10-27	3.0500	3.0500	3.0500	3.0500	+8.929%	1	138	-84.590%
2025-10-24	2.5000	2.8000	2.5000	2.8000	-27.835%	2	138	-83.214%
2025-10-15	3.8200	3.9000	3.6500	3.8800	-3.483%	11	137	-87.887%
2025-10-14	3.9200	4.0200	3.9200	4.0200	+14.857%	2	137	-88.308%
2025-10-08	3.5000	3.5000	3.5000	3.5000	+7.692%	1	137	-86.571%
2025-10-07	3.5000	3.5000	3.2500	3.2500	-7.143%	2	137	-85.538%
2025-10-06	3.5000	3.5000	3.5000	3.5000	+4.478%	1	137	-86.571%
2025-09-24	3.3500	3.3500	3.3500	3.3500	-2.899%	1	136	-85.970%
2025-09-23	3.4500	3.4500	3.4500	3.4500	+34.241%	1	135	-86.377%
2025-09-18	2.7300	2.7300	2.5700	2.5700	-4.815%	41	135	-81.712%
2025-08-20	2.7000	2.7000	2.7000	2.7000	-14.286%	1	95	-82.593%
2025-08-15	3.1500	3.1500	3.1500	3.1500	+1.613%	9	96	-85.079%
2025-08-12	3.1000	3.1000	3.1000	3.1000	-8.284%	13	87	-84.839%
2025-08-08	3.3200	3.3800	3.3200	3.3800	-11.053%	2	74	-86.095%
2025-08-04	3.8000	3.8000	3.8000	3.8000	-5.000%	12	74	-87.632%
2025-08-01	4.0000	4.0000	4.0000	4.0000	+11.111%	14	62	-88.250%
2025-07-30	3.2500	3.6000	3.2500	3.6000	+18.033%	3	49	-86.944%
2025-07-29	2.7700	3.0500	2.7700	3.0500	-7.576%	15	47	-84.590%
2025-07-10	3.3000	3.3000	3.3000	3.3000	+11.864%	36	43	-85.758%
2025-07-01	2.9500	2.9500	2.9500	2.9500	-19.178%	1	7	-84.068%
2025-06-18	3.7000	3.7000	3.6500	3.6500	+8.955%	6	1	-87.123%
2025-06-05	3.3500	3.3500	3.3500	3.3500	0.000%	1	1	-85.970%