Dark

PG20260918P130
PG Sep 18 2026 130.00 Put (PG260918P00130000)
option OPRA

EOD

Jul 30, 2026

0.8100+12.500%(+0.0900)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.8600	0.9000	0.7400	0.8100	+12.500%	74	6,571	0.000%
2026-07-29	1.4600	1.4600	0.6000	0.7200	+18.033%	419	6,565	+12.500%
2026-07-28	0.5200	0.6400	0.3800	0.6100	-7.576%	422	6,427	+32.787%
2026-07-27	0.6900	0.7100	0.6300	0.6600	-27.473%	130	6,442	+22.727%
2026-07-24	0.8400	0.9200	0.7300	0.9100	-9.000%	116	6,427	-10.989%
2026-07-23	1.1200	1.1200	0.9500	1.0000	+36.986%	14	6,414	-19.000%
2026-07-22	0.8700	0.8800	0.7300	0.7300	-18.889%	66	6,401	+10.959%
2026-07-21	1.0000	1.0700	0.9000	0.9000	-5.263%	133	6,380	-10.000%
2026-07-20	0.8000	0.9900	0.8000	0.9500	+1.064%	94	6,299	-14.737%
2026-07-17	0.6800	0.9700	0.6600	0.9400	+20.513%	13	6,270	-13.830%
2026-07-16	0.9000	0.9000	0.7800	0.7800	-29.091%	71	6,273	+3.846%
2026-07-15	1.3000	1.3100	0.9800	1.1000	-3.509%	20	6,234	-26.364%
2026-07-14	1.1300	1.2200	1.1300	1.1400	-11.628%	27	6,216	-28.947%
2026-07-09	1.4600	1.4600	1.2600	1.2900	+19.444%	11	6,203	-37.209%
2026-07-08	1.0000	1.0900	0.9700	1.0800	+30.120%	20	6,205	-25.000%
2026-07-07	0.9400	0.9400	0.7600	0.8300	-26.549%	28	6,199	-2.410%
2026-07-06	1.1600	1.3200	1.1300	1.1300	+13.000%	26	6,198	-28.319%
2026-07-02	0.9800	1.0200	0.9100	1.0000	-24.812%	15	6,195	-19.000%
2026-07-01	1.2500	1.3600	1.2500	1.3300	-5.000%	17	6,195	-39.098%
2026-06-30	1.4800	1.4800	1.3600	1.4000	+12.000%	153	6,188	-42.143%
2026-06-29	1.1500	1.2600	1.1500	1.2500	-1.575%	15	6,141	-35.200%
2026-06-26	1.2400	1.2700	1.2100	1.2700	-10.563%	7	6,143	-36.220%
2026-06-25	1.0700	1.4200	1.0700	1.4200	+54.348%	15	6,140	-42.958%
2026-06-24	1.0300	1.0300	0.9000	0.9200	-16.364%	35	6,141	-11.957%
2026-06-23	1.1500	1.1500	1.1000	1.1000	-16.031%	15	6,160	-26.364%
2026-06-22	1.1200	1.3100	1.1200	1.3100	+29.703%	146	6,155	-38.168%
2026-06-18	1.0100	1.0100	1.0100	1.0100	-8.182%	1	6,284	-19.802%
2026-06-17	1.0000	1.1000	0.9600	1.1000	-0.901%	52	6,284	-26.364%
2026-06-16	1.1400	1.2000	1.0900	1.1100	-2.632%	12	6,284	-27.027%
2026-06-15	1.2300	1.2300	1.1400	1.1400	-23.490%	17	6,282	-28.947%
2026-06-12	1.5700	1.5700	1.4900	1.4900	-6.875%	3	6,282	-45.638%
2026-06-11	1.7900	1.8100	1.6000	1.6000	-9.605%	7	6,282	-49.375%
2026-06-10	1.7500	1.7700	1.5700	1.7700	+2.907%	11	6,285	-54.237%
2026-06-09	1.8900	1.8900	1.7100	1.7200	-25.862%	32	6,285	-52.907%
2026-06-08	2.0500	2.3200	2.0500	2.3200	+8.920%	59	6,300	-65.086%
2026-06-05	1.9500	2.2100	1.7500	2.1300	-32.381%	3,039	6,295	-61.972%
2026-06-04	2.8100	3.2500	2.8100	3.1500	+7.509%	33	4,025	-74.286%
2026-06-03	2.9500	2.9500	2.8100	2.9300	-3.934%	7	4,025	-72.355%
2026-06-02	3.3000	3.4500	3.0500	3.0500	-3.175%	44	4,026	-73.443%
2026-06-01	2.8000	3.3500	2.8000	3.1500	+35.193%	61	4,024	-74.286%
2026-05-29	2.3000	2.4900	2.2300	2.3300	+8.879%	149	4,014	-65.236%
2026-05-28	2.1300	2.1400	2.1300	2.1400	+15.054%	2	3,885	-62.150%
2026-05-27	2.0000	2.0000	1.8600	1.8600	-27.344%	7	3,884	-56.452%
2026-05-26	1.6000	2.5600	1.6000	2.5600	+3.226%	4	3,883	-68.359%
2026-05-22	2.5700	2.5700	2.4200	2.4800	-6.415%	19	3,879	-67.339%
2026-05-21	3.0000	3.0000	2.6500	2.6500	-6.028%	8	3,876	-69.434%
2026-05-20	2.8300	2.8300	2.7400	2.8200	-7.541%	17	3,876	-71.277%
2026-05-19	2.9400	3.0500	2.9400	3.0500	+6.643%	7	3,870	-73.443%
2026-05-18	2.8200	2.9300	2.7900	2.8600	-4.667%	2,325	3,870	-71.678%
2026-05-15	3.0500	3.1000	2.9900	3.0000	+4.167%	15	3,870	-73.000%
2026-05-14	2.7400	2.8800	2.7400	2.8800	-2.373%	8	2,624	-71.875%
2026-05-13	2.8700	3.1000	2.8700	2.9500	+12.167%	72	2,680	-72.542%
2026-05-12	2.6200	2.8000	2.3700	2.6300	-12.333%	125	2,680	-69.202%
2026-05-11	2.3300	3.0500	1.9300	3.0000	+37.615%	57	2,680	-73.000%
2026-05-08	2.0900	2.1800	2.0500	2.1800	0.000%	11	2,668	-62.844%
2026-05-07	2.3000	2.3000	2.1800	2.1800	+7.389%	13	2,674	-62.844%
2026-05-06	2.2700	2.3100	2.0200	2.0300	-19.763%	80	2,681	-60.099%
2026-05-05	2.8800	2.9000	2.5300	2.5300	-9.319%	12	2,663	-67.984%
2026-05-04	2.6600	2.7900	2.6000	2.7900	+32.227%	19	2,657	-70.968%
2026-05-01	2.1700	2.1700	2.1100	2.1100	-3.211%	2	2,660	-61.611%
2026-04-30	2.2500	2.3200	2.1600	2.1800	-12.450%	73	2,660	-62.844%
2026-04-29	2.3000	2.4900	2.3000	2.4900	+22.059%	21	2,641	-67.470%
2026-04-28	2.0900	2.0900	1.7900	2.0400	-10.132%	54	2,641	-60.294%
2026-04-27	2.2700	2.2700	2.2700	2.2700	-7.347%	3	2,635	-64.317%
2026-04-24	2.1600	2.7200	2.1100	2.4500	-22.222%	43	2,635	-66.939%
2026-04-23	3.3000	3.3000	3.1500	3.1500	-14.865%	19	2,635	-74.286%
2026-04-22	3.6500	3.9000	3.6500	3.7000	-3.896%	42	2,645	-78.108%
2026-04-21	3.5300	3.8500	3.4600	3.8500	+10.000%	24	2,647	-78.961%
2026-04-20	3.1000	3.5000	3.1000	3.5000	+18.644%	17	2,647	-76.857%
2026-04-17	3.4500	3.5000	2.9100	2.9500	-20.912%	20	2,647	-72.542%
2026-04-16	3.7300	3.7300	3.7300	3.7300	-1.842%	1	2,648	-78.284%
2026-04-15	3.7400	4.0500	3.7400	3.8000	+0.529%	25	2,647	-78.684%
2026-04-14	3.7000	3.8200	3.6500	3.7800	-4.304%	19	2,645	-78.571%
2026-04-13	3.6500	4.1000	3.6500	3.9500	+9.418%	39	2,632	-79.494%
2026-04-10	3.2500	3.6500	3.2500	3.6100	+14.603%	38	2,597	-77.562%
2026-04-09	3.7000	3.7500	3.1500	3.1500	-15.323%	5	2,579	-74.286%
2026-04-08	3.9500	3.9500	3.7200	3.7200	-27.059%	57	2,580	-78.226%
2026-04-07	4.9000	5.1100	4.8800	5.1000	+2.410%	19	2,536	-84.118%
2026-04-06	4.9000	5.0500	4.7700	4.9800	+0.606%	54	2,531	-83.735%
2026-04-02	4.8500	5.0000	4.7300	4.9500	+7.609%	45	2,487	-83.636%
2026-04-01	4.5500	4.8000	4.5000	4.6000	-2.542%	46	2,487	-82.391%
2026-03-31	4.9500	5.3700	4.7200	4.7200	-0.632%	41	2,476	-82.839%
2026-03-30	5.2000	5.2000	4.7100	4.7500	-10.038%	96	2,438	-82.947%
2026-03-27	5.0000	5.2800	4.7800	5.2800	+5.600%	525	2,368	-84.659%
2026-03-26	4.2200	5.0000	4.2200	5.0000	+9.649%	31	1,909	-83.800%
2026-03-25	4.6100	5.1000	4.5600	4.5600	-6.939%	48	1,897	-82.237%
2026-03-24	5.1400	5.1400	4.5500	4.9000	+3.158%	845	1,861	-83.469%
2026-03-23	4.9300	5.2000	4.5900	4.7500	-5.941%	682	1,650	-82.947%
2026-03-20	4.9000	5.1000	4.8500	5.0500	+3.061%	92	1,252	-83.960%
2026-03-19	4.5000	5.0000	4.5000	4.9000	+34.986%	796	1,180	-83.469%
2026-03-18	4.1000	4.1000	3.6300	3.6300	+3.714%	106	717	-77.686%
2026-03-16	3.8000	3.8000	3.5000	3.5000	-10.026%	37	648	-76.857%
2026-03-13	3.7000	3.9500	3.6000	3.8900	+6.575%	101	631	-79.177%
2026-03-12	3.3500	3.6500	3.3500	3.6500	+14.063%	16	579	-77.808%
2026-03-11	3.4000	3.4000	3.1900	3.2000	+20.755%	14	578	-74.688%
2026-03-10	2.6500	2.6500	2.6500	2.6500	-10.774%	2	579	-69.434%
2026-03-09	2.9400	2.9700	2.9400	2.9700	-4.194%	3	579	-72.727%
2026-03-06	3.2500	3.2500	3.1000	3.1000	+1.639%	71	587	-73.871%
2026-03-05	2.6500	3.0500	2.6500	3.0500	+32.609%	3	572	-73.443%
2026-03-03	2.2600	2.3100	2.2600	2.3000	+30.682%	24	573	-64.783%
2026-03-02	1.6700	1.8500	1.6700	1.7600	+6.024%	9	559	-53.977%
2026-02-27	1.6800	1.9000	1.5600	1.6600	-5.143%	124	555	-51.205%
2026-02-26	1.6100	1.7500	1.6100	1.7500	+6.707%	10	470	-53.714%
2026-02-24	1.6200	1.6400	1.6200	1.6400	-29.915%	4	467	-50.610%
2026-02-19	2.2300	2.3400	2.2200	2.3400	+2.632%	57	467	-65.385%
2026-02-18	2.0100	2.2800	2.0100	2.2800	+34.118%	12	509	-64.474%
2026-02-17	1.7000	1.7000	1.7000	1.7000	-6.077%	10	510	-52.353%
2026-02-13	1.6900	1.8400	1.6900	1.8100	+4.023%	33	520	-55.249%
2026-02-12	1.4900	1.7700	1.4900	1.7400	+10.127%	28	520	-53.448%
2026-02-11	1.7500	1.7500	1.4800	1.5800	-15.054%	24	520	-48.734%
2026-02-09	1.8600	1.8700	1.6700	1.8600	+6.286%	10	531	-56.452%
2026-02-06	1.7600	1.7600	1.7500	1.7500	-7.895%	2	529	-53.714%
2026-02-05	1.9000	1.9000	1.9000	1.9000	-1.042%	10	529	-57.368%
2026-02-04	1.8900	1.9200	1.8900	1.9200	-5.419%	2	539	-57.813%
2026-02-03	2.1000	2.1000	2.0300	2.0300	-24.254%	22	539	-60.099%
2026-01-30	2.7700	2.8500	2.6800	2.6800	-4.626%	18	561	-69.776%
2026-01-29	2.7900	2.9500	2.7000	2.8100	-4.746%	19	560	-71.174%
2026-01-28	2.9500	2.9500	2.9500	2.9500	+2.787%	1	546	-72.542%
2026-01-26	2.6400	2.8700	2.6400	2.8700	+1.413%	3	545	-71.777%
2026-01-23	2.8100	2.8300	2.7500	2.8300	-6.291%	50	544	-71.378%
2026-01-22	3.0000	3.1400	2.9700	3.0200	-22.564%	11	568	-73.179%
2026-01-21	3.5000	3.9000	3.5000	3.9000	-6.921%	4	576	-79.231%
2026-01-20	4.3500	4.3500	4.1900	4.1900	-1.412%	10	572	-80.668%
2026-01-15	4.1500	4.2500	4.1500	4.2500	+8.974%	6	562	-80.941%
2026-01-14	3.9000	3.9000	3.9000	3.9000	-10.345%	1	560	-79.231%
2026-01-13	4.3200	4.3500	4.3200	4.3500	-8.421%	3	561	-81.379%
2026-01-12	4.4500	4.7500	4.4500	4.7500	-5.941%	2	559	-82.947%
2026-01-09	4.9500	5.1500	4.9500	5.0500	+2.020%	70	559	-83.960%
2026-01-08	5.0000	5.0000	4.9500	4.9500	-16.807%	14	533	-83.636%
2026-01-07	5.5600	5.9500	5.5500	5.9500	+12.264%	22	519	-86.387%
2026-01-05	5.1500	5.3000	5.1500	5.3000	+7.724%	52	445	-84.717%
2026-01-02	4.9200	4.9200	4.9200	4.9200	+9.577%	1	445	-83.537%
2025-12-29	4.4900	4.4900	4.4900	4.4900	+1.584%	1	444	-81.960%
2025-12-26	4.4200	4.4200	4.4200	4.4200	-5.150%	6	445	-81.674%
2025-12-24	4.6600	4.6600	4.6600	4.6600	+17.677%	34	456	-82.618%
2025-12-17	3.9600	3.9600	3.9600	3.9600	-7.907%	3	456	-79.545%
2025-12-16	4.3800	4.3800	4.3000	4.3000	-14.851%	3	453	-81.163%
2025-12-12	5.2000	5.2000	5.0500	5.0500	-8.015%	2	452	-83.960%
2025-12-11	5.4900	5.4900	5.4900	5.4900	-7.576%	8	450	-85.246%
2025-12-10	5.8500	5.9400	5.8500	5.9400	+2.414%	15	442	-86.364%
2025-12-08	5.8000	5.8000	5.8000	5.8000	+20.833%	1	427	-86.034%
2025-12-05	4.2500	4.8000	4.2500	4.8000	+12.941%	7	426	-83.125%
2025-12-03	4.2500	4.2500	4.2500	4.2500	-15.842%	1	419	-80.941%
2025-12-02	5.0000	5.0500	5.0000	5.0500	+23.472%	15	419	-83.960%
2025-11-26	4.2500	4.2500	3.9000	4.0900	-6.407%	4	418	-80.196%
2025-11-25	4.3000	4.3700	4.3000	4.3700	-7.021%	5	418	-81.465%
2025-11-24	4.7000	4.7000	4.7000	4.7000	+16.049%	2	415	-82.766%
2025-11-21	4.0500	4.0500	4.0500	4.0500	-12.903%	4	415	-80.000%
2025-11-20	4.6500	4.6500	4.6500	4.6500	-2.105%	2	415	-82.581%
2025-11-19	4.7500	4.7500	4.7500	4.7500	+10.981%	2	415	-82.947%
2025-11-17	4.2800	4.2800	4.2800	4.2800	-1.609%	4	415	-81.075%
2025-11-11	5.4200	5.4200	4.3500	4.3500	-13.000%	17	411	-81.379%
2025-11-10	4.8500	5.0000	4.8500	5.0000	+8.696%	7	407	-83.800%
2025-11-07	4.4500	4.6000	4.2200	4.6000	-2.128%	12	407	-82.391%
2025-11-06	4.9500	4.9500	4.6500	4.7000	+1.075%	6	401	-82.766%
2025-11-05	4.6000	4.6500	4.5500	4.6500	+3.333%	9	400	-82.581%
2025-11-04	4.5000	4.5000	4.5000	4.5000	+7.143%	3	397	-82.000%
2025-11-03	4.2000	4.2000	4.2000	4.2000	+3.704%	1	393	-80.714%
2025-10-29	4.0500	4.1000	4.0500	4.0500	+10.354%	20	393	-80.000%
2025-10-24	3.5500	3.7400	3.5400	3.6700	-5.897%	30	388	-77.929%
2025-10-23	4.4000	4.4000	3.9000	3.9000	-13.333%	127	384	-79.231%
2025-10-17	4.6500	4.6500	4.5000	4.5000	-6.250%	9	267	-82.000%
2025-10-16	4.8000	4.9000	4.7500	4.8000	-4.000%	6	269	-83.125%
2025-10-15	4.8500	5.0000	4.8000	5.0000	+2.881%	26	269	-83.800%
2025-10-14	5.0500	5.1500	4.7400	4.8600	-6.538%	22	250	-83.333%
2025-10-13	5.3500	5.3500	5.1000	5.2000	+9.474%	93	249	-84.423%
2025-10-10	4.6000	4.7500	4.6000	4.7500	+3.261%	6	195	-82.947%
2025-10-09	4.5000	4.6000	4.5000	4.6000	+4.545%	14	191	-82.391%
2025-10-08	4.4000	4.4000	4.4000	4.4000	-1.345%	1	186	-81.591%
2025-10-06	4.4600	4.4600	4.4600	4.4600	+12.343%	1	185	-81.839%
2025-10-03	3.9700	3.9700	3.9700	3.9700	-5.476%	1	185	-79.597%
2025-10-01	4.1500	4.2000	4.1500	4.2000	-1.176%	8	184	-80.714%
2025-09-29	4.2500	4.2500	4.2500	4.2500	+1.190%	5	176	-80.941%
2025-09-25	4.2000	4.2000	4.2000	4.2000	-3.448%	1	176	-80.714%
2025-09-24	4.3500	4.3500	4.3500	4.3500	0.000%	10	175	-81.379%
2025-09-23	4.3500	4.3500	4.3500	4.3500	+26.087%	25	165	-81.379%
2025-09-19	3.5000	3.5000	3.4500	3.4500	0.000%	8	149	-76.522%
2025-09-18	3.4500	3.4500	3.4500	3.4500	0.000%	1	147	-76.522%
2025-09-12	3.4500	3.4500	3.4500	3.4500	-5.479%	2	146	-76.522%
2025-09-11	3.6500	3.6500	3.6500	3.6500	+0.551%	1	146	-77.808%
2025-09-10	3.4000	3.6300	3.4000	3.6300	-4.474%	54	146	-77.686%
2025-08-27	3.8000	3.8000	3.8000	3.8000	0.000%	5	103	-78.684%
2025-08-25	3.8000	3.8000	3.8000	3.8000	-3.797%	7	98	-78.684%
2025-08-15	3.9500	3.9500	3.9500	3.9500	+1.282%	9	91	-79.494%
2025-08-12	3.9000	3.9000	3.9000	3.9000	-16.129%	10	82	-79.231%
2025-08-04	4.7500	4.7500	4.6500	4.6500	-4.124%	13	72	-82.581%
2025-08-01	4.7000	4.8500	4.7000	4.8500	+18.873%	8	59	-83.299%
2025-07-30	4.0000	4.0800	4.0000	4.0800	+8.511%	13	53	-80.147%
2025-07-29	3.5800	3.7600	3.5800	3.7600	+1.622%	2	41	-78.457%
2025-07-28	3.7000	3.7000	3.7000	3.7000	+0.271%	10	40	-78.108%
2025-07-23	3.6900	3.6900	3.6900	3.6900	-10.000%	1	30	-78.049%
2025-07-21	4.1000	4.1000	4.1000	4.1000	-11.638%	20	30	-80.244%
2025-07-14	4.6400	4.6400	4.6400	4.6400	+16.000%	1	10	-82.543%
2025-06-10	4.0000	4.0000	4.0000	4.0000	0.000%	10	10	-79.750%