Dark

PG20260918P140
PG Sep 18 2026 140.00 Put (PG260918P00140000)
option OPRA

EOD

Jul 30, 2026

2.81+31.308%(+0.67)504

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.7200	3.2500	2.4500	2.8100	+31.308%	504	3,933	0.000%
2026-07-29	4.2000	4.2000	2.1400	2.1400	+16.940%	146	3,832	+31.308%
2026-07-28	1.5800	1.8300	1.3900	1.8300	-6.633%	120	3,809	+53.552%
2026-07-27	2.1500	2.1600	1.9600	1.9600	-24.615%	125	3,838	+43.367%
2026-07-24	2.4500	2.7500	2.4400	2.6000	-16.129%	59	3,792	+8.077%
2026-07-23	3.0000	3.2000	2.8500	3.1000	+30.252%	112	3,772	-9.355%
2026-07-22	2.3200	2.4000	2.1000	2.3800	-13.139%	84	3,733	+18.067%
2026-07-21	2.9500	3.0300	2.7100	2.7400	+3.396%	90	3,725	+2.555%
2026-07-20	2.4200	2.7400	2.4200	2.6500	+2.713%	60	3,686	+6.038%
2026-07-17	1.9300	2.5800	1.7700	2.5800	+15.695%	140	3,687	+8.915%
2026-07-16	2.5100	2.7000	2.2000	2.2300	-23.630%	81	3,688	+26.009%
2026-07-15	3.2000	3.3500	2.7800	2.9200	-13.095%	52	3,664	-3.767%
2026-07-14	3.2000	3.4800	3.2000	3.3600	+12.000%	16	3,671	-16.369%
2026-07-13	3.0000	3.0800	2.9800	3.0000	-4.762%	16	3,670	-6.333%
2026-07-10	3.0900	3.3000	3.0600	3.1500	-10.000%	23	3,676	-10.794%
2026-07-09	3.4000	3.5000	3.3500	3.5000	+18.243%	9	3,672	-19.714%
2026-07-08	2.5300	2.9600	2.5300	2.9600	+38.967%	132	3,670	-5.068%
2026-07-07	2.0400	2.4000	2.0200	2.1300	-26.552%	504	3,654	+31.925%
2026-07-06	3.2000	3.4300	2.8000	2.9000	+13.725%	36	3,737	-3.103%
2026-07-02	2.7800	2.7800	2.4700	2.5500	-29.167%	86	3,693	+10.196%
2026-07-01	3.4600	3.6000	3.3500	3.6000	+5.882%	22	3,693	-21.944%
2026-06-30	3.4800	4.0500	3.4000	3.4000	+9.677%	114	3,689	-17.353%
2026-06-29	2.9000	3.3300	2.9000	3.1000	+6.529%	32	3,686	-9.355%
2026-06-26	2.9500	3.1000	2.8000	2.9100	-11.818%	67	3,673	-3.436%
2026-06-25	2.8500	3.4500	2.7800	3.3000	+31.474%	123	3,642	-14.848%
2026-06-24	2.3700	2.5400	2.2100	2.5100	-7.721%	88	3,606	+11.952%
2026-06-23	2.6300	2.7200	2.6200	2.7200	-17.576%	91	3,603	+3.309%
2026-06-22	2.9200	3.3000	2.7500	3.3000	+18.705%	388	3,525	-14.848%
2026-06-18	2.6000	2.7800	2.4900	2.7800	+2.583%	88	3,071	+1.079%
2026-06-17	2.5000	2.7400	2.3500	2.7100	+4.633%	189	3,071	+3.690%
2026-06-16	2.7500	2.8600	2.4600	2.5900	-14.803%	54	3,071	+8.494%
2026-06-15	3.1700	3.2000	2.7500	3.0400	-7.879%	19	3,101	-7.566%
2026-06-12	3.4500	3.4500	3.3000	3.3000	-12.000%	3	3,101	-14.848%
2026-06-11	3.8000	3.9500	3.6000	3.7500	+3.022%	66	3,101	-25.067%
2026-06-10	3.7500	3.7500	3.5000	3.6400	-7.848%	77	3,098	-22.802%
2026-06-09	4.4400	4.4500	3.9000	3.9500	-20.202%	51	3,067	-28.861%
2026-06-08	4.6000	5.0000	4.5500	4.9500	+6.911%	71	3,086	-43.232%
2026-06-05	5.6000	5.6000	3.9500	4.6300	-32.899%	73	3,079	-39.309%
2026-06-04	6.0500	7.1800	6.0500	6.9000	-1.429%	47	3,098	-59.275%
2026-06-03	6.2500	7.0000	6.1500	7.0000	-4.110%	21	3,115	-59.857%
2026-06-02	7.3000	7.5000	7.2500	7.3000	+4.286%	16	3,113	-61.507%
2026-06-01	6.0000	7.3000	6.0000	7.0000	+30.841%	47	3,118	-59.857%
2026-05-29	5.2500	5.4000	5.0000	5.3500	+15.054%	113	3,103	-47.477%
2026-05-28	4.6500	4.7000	4.5000	4.6500	+9.412%	29	3,088	-39.570%
2026-05-27	4.2500	4.4000	4.1500	4.2500	-27.966%	53	3,072	-33.882%
2026-05-26	5.3000	5.9000	5.3000	5.9000	+11.321%	34	3,078	-52.373%
2026-05-22	5.4000	5.4500	5.3000	5.3000	-7.826%	20	3,063	-46.981%
2026-05-21	6.3000	6.4000	5.7000	5.7500	-4.167%	56	3,056	-51.130%
2026-05-20	6.4000	6.6000	5.7500	6.0000	-6.250%	25	3,056	-53.167%
2026-05-19	5.8000	6.4000	5.4500	6.4000	+6.667%	32	3,035	-56.094%
2026-05-18	5.5500	6.3000	5.5500	6.0000	-6.250%	34	3,035	-53.167%
2026-05-15	6.3500	6.4500	6.1500	6.4000	+9.402%	39	3,035	-56.094%
2026-05-14	5.6000	5.9000	5.5500	5.8500	-8.594%	607	3,019	-51.966%
2026-05-13	5.6000	6.4000	5.6000	6.4000	+18.519%	22	2,782	-56.094%
2026-05-12	5.7000	5.8000	4.9000	5.4000	-12.195%	37	2,782	-47.963%
2026-05-11	5.7500	6.2700	5.6500	6.1500	+31.692%	319	2,782	-54.309%
2026-05-08	4.6200	4.6700	4.5000	4.6700	+4.944%	12	2,643	-39.829%
2026-05-07	4.7400	4.8500	4.4500	4.4500	+5.450%	309	2,644	-36.854%
2026-05-06	4.8000	4.8200	4.2200	4.2200	-18.846%	93	2,714	-33.412%
2026-05-05	5.9300	5.9300	5.1000	5.2000	-7.473%	26	2,738	-45.962%
2026-05-04	5.4000	5.6500	5.0500	5.6200	+26.292%	32	2,751	-50.000%
2026-05-01	4.2500	4.4500	4.0500	4.4500	-1.111%	10	2,757	-36.854%
2026-04-30	4.7000	4.8000	4.5000	4.5000	-7.216%	41	2,757	-37.556%
2026-04-29	4.6000	4.9000	4.5000	4.8500	+15.476%	14	2,782	-42.062%
2026-04-28	4.1900	4.2000	3.8000	4.2000	-6.667%	18	2,786	-33.095%
2026-04-27	4.6900	4.6900	4.3000	4.5000	-6.250%	9	2,774	-37.556%
2026-04-24	4.4700	4.8000	4.4000	4.8000	-21.440%	80	2,780	-41.458%
2026-04-23	6.7000	6.7000	6.1100	6.1100	-13.944%	32	2,775	-54.010%
2026-04-22	7.3000	7.3000	7.1000	7.1000	+1.429%	13	2,790	-60.423%
2026-04-21	6.6000	7.0600	6.6000	7.0000	+7.692%	35	2,767	-59.857%
2026-04-20	5.9000	6.7000	5.9000	6.5000	+15.453%	6	2,767	-56.769%
2026-04-17	5.5000	5.6300	5.4900	5.6300	-20.704%	25	2,765	-50.089%
2026-04-16	7.0000	7.1000	7.0000	7.1000	+1.429%	3	2,768	-60.423%
2026-04-15	7.4500	7.4600	6.9000	7.0000	+6.061%	77	2,768	-59.857%
2026-04-14	6.7000	6.8500	6.6000	6.6000	-8.333%	23	2,763	-57.424%
2026-04-13	6.7500	7.5500	6.7500	7.2000	+7.463%	21	2,771	-60.972%
2026-04-10	6.3500	6.7000	6.3500	6.7000	+6.349%	51	2,753	-58.060%
2026-04-09	6.6500	6.6500	6.3000	6.3000	-8.696%	162	2,716	-55.397%
2026-04-08	6.9500	7.1500	6.8000	6.9000	-19.767%	152	2,689	-59.275%
2026-04-07	8.3000	8.8000	8.3000	8.6000	+1.775%	31	2,669	-67.326%
2026-04-06	8.0500	8.4500	7.9500	8.4500	+3.049%	20	2,657	-66.746%
2026-04-02	8.2000	8.3500	8.0500	8.2000	+8.609%	23	2,616	-65.732%
2026-04-01	7.6000	7.8000	7.5000	7.5500	-4.430%	27	2,616	-62.781%
2026-03-31	8.2000	8.7400	7.9000	7.9000	+1.935%	24	2,608	-64.430%
2026-03-30	8.1000	8.1000	7.7500	7.7500	-8.501%	60	2,586	-63.742%
2026-03-27	8.3500	8.7000	8.0500	8.4700	+1.437%	112	2,551	-66.824%
2026-03-26	7.7500	8.3500	7.7500	8.3500	+6.369%	51	2,473	-66.347%
2026-03-25	8.5000	8.5000	7.8500	7.8500	-1.258%	9	2,446	-64.204%
2026-03-24	7.7000	8.1500	7.6500	7.9500	+0.379%	20	2,438	-64.654%
2026-03-23	7.7600	8.3300	7.7600	7.9200	-2.822%	40	2,419	-64.520%
2026-03-20	8.0500	8.2000	7.8500	8.1500	+1.368%	35	2,396	-65.521%
2026-03-19	7.5000	8.0400	7.4500	8.0400	+17.716%	67	2,382	-65.050%
2026-03-18	6.1000	6.8500	6.1000	6.8300	+28.868%	9	2,346	-58.858%
2026-03-17	5.4500	5.4500	5.1100	5.3000	-10.169%	151	2,343	-46.981%
2026-03-16	6.1000	6.1000	5.7500	5.9000	-7.087%	32	2,301	-52.373%
2026-03-13	5.8500	6.3500	5.7500	6.3500	-0.781%	116	2,276	-55.748%
2026-03-12	5.5500	6.4500	5.5500	6.4000	+20.755%	239	2,194	-56.094%
2026-03-11	5.4000	5.7500	5.3000	5.3000	+24.706%	87	2,052	-46.981%
2026-03-10	4.9500	4.9500	4.2500	4.2500	-17.476%	32	1,993	-33.882%
2026-03-09	5.1400	5.6300	4.8000	5.1500	-3.738%	68	1,976	-45.437%
2026-03-06	5.5000	5.5500	5.3000	5.3500	+0.943%	241	1,984	-47.477%
2026-03-05	4.6700	5.4500	4.6700	5.3000	+30.864%	493	1,850	-46.981%
2026-03-04	4.1000	4.1500	4.0000	4.0500	+8.000%	6	1,519	-30.617%
2026-03-03	3.6000	3.9000	3.6000	3.7500	+42.045%	28	1,519	-25.067%
2026-02-27	2.5600	2.8700	2.5500	2.6400	-7.368%	207	1,494	+6.439%
2026-02-26	2.8700	2.8700	2.8000	2.8500	+5.556%	9	1,320	-1.404%
2026-02-24	2.6800	2.7000	2.6800	2.7000	+12.033%	2	1,314	+4.074%
2026-02-23	2.8000	2.8000	2.4100	2.4100	-15.734%	9	1,312	+16.598%
2026-02-20	3.5300	3.5300	2.8600	2.8600	-26.667%	82	1,320	-1.748%
2026-02-19	3.8000	3.9000	3.8000	3.9000	+30.000%	3	1,278	-27.949%
2026-02-13	2.8500	3.0000	2.7600	3.0000	+3.093%	18	1,262	-6.333%
2026-02-12	3.3500	3.3500	2.6300	2.9100	+0.692%	89	1,262	-3.436%
2026-02-11	2.8700	2.9500	2.8400	2.8900	-11.077%	130	1,201	-2.768%
2026-02-10	3.2500	3.2500	3.2500	3.2500	0.000%	2	1,250	-13.538%
2026-02-09	3.2500	3.2500	3.2500	3.2500	+4.839%	2	1,252	-13.538%
2026-02-06	3.1000	3.1000	2.9500	3.1000	-6.627%	70	1,252	-9.355%
2026-02-05	3.3200	3.3200	3.3200	3.3200	-6.215%	1	1,184	-15.361%
2026-02-04	3.4000	3.5400	3.2800	3.5400	-4.324%	18	1,184	-20.621%
2026-02-03	4.0900	4.0900	3.7000	3.7000	-9.314%	17	1,169	-24.054%
2026-02-02	4.4500	4.4500	4.0800	4.0800	-12.258%	4	1,169	-31.127%
2026-01-30	5.0000	5.0000	4.6500	4.6500	-16.964%	23	1,173	-39.570%
2026-01-28	5.6000	5.6000	5.6000	5.6000	+9.804%	10	1,172	-49.821%
2026-01-27	5.3500	5.3500	5.1000	5.1000	0.000%	21	1,162	-44.902%
2026-01-26	4.6000	5.2000	4.6000	5.1000	+2.000%	11	1,145	-44.902%
2026-01-23	4.8900	5.0000	4.7000	5.0000	-3.846%	16	1,140	-43.800%
2026-01-22	5.7500	5.7500	5.2000	5.2000	-22.963%	6	1,138	-45.962%
2026-01-21	6.8000	6.8100	6.7500	6.7500	-3.571%	32	1,150	-58.370%
2026-01-20	7.7000	7.7000	6.6500	7.0000	-9.677%	4	1,161	-59.857%
2026-01-16	7.7500	7.7500	7.7500	7.7500	+4.730%	1	1,163	-63.742%
2026-01-15	7.2700	7.4000	7.2700	7.4000	+7.246%	11	1,163	-62.027%
2026-01-14	6.7500	7.0000	6.6700	6.9000	-11.538%	6	1,163	-59.275%
2026-01-13	7.8200	7.8200	7.7400	7.8000	-2.500%	5	1,163	-63.974%
2026-01-12	7.8000	8.0000	7.7800	8.0000	-8.046%	17	1,165	-64.875%
2026-01-09	8.8000	8.8000	8.4000	8.7000	-0.571%	98	1,149	-67.701%
2026-01-08	8.7500	8.7500	8.7500	8.7500	-12.412%	1	1,113	-67.886%
2026-01-07	9.5000	9.9900	9.5000	9.9900	+14.564%	3	1,113	-71.872%
2026-01-06	8.7200	8.7200	8.7200	8.7200	-2.895%	1	1,112	-67.775%
2026-01-05	8.9800	8.9800	8.9800	8.9800	+8.585%	1	1,110	-68.708%
2026-01-02	8.4000	8.4500	8.2700	8.2700	+5.216%	10	1,110	-66.022%
2025-12-30	7.8000	7.8600	7.8000	7.8600	-2.360%	28	1,100	-64.249%
2025-12-23	8.1000	8.1500	8.0500	8.0500	-1.829%	47	1,087	-65.093%
2025-12-22	8.2000	8.2000	8.2000	8.2000	+9.479%	1	1,089	-65.732%
2025-12-19	7.4800	7.4900	7.4000	7.4900	+0.134%	30	1,088	-62.483%
2025-12-18	7.2500	7.4800	7.2500	7.4800	+10.815%	454	1,084	-62.433%
2025-12-17	6.8500	6.8500	6.7500	6.7500	-8.784%	2	631	-58.370%
2025-12-16	7.5000	7.9000	7.4000	7.4000	-0.671%	21	633	-62.027%
2025-12-15	7.7500	7.7500	7.4500	7.4500	-20.745%	2	630	-62.282%
2025-12-11	9.5500	9.6500	9.4000	9.4000	-5.146%	66	630	-70.106%
2025-12-10	9.9500	9.9500	9.9000	9.9100	-2.843%	59	598	-71.645%
2025-12-09	10.4500	10.4500	10.2000	10.2000	+6.250%	5	562	-72.451%
2025-12-08	9.7500	9.7500	9.6000	9.6000	+25.163%	3	560	-70.729%
2025-12-05	7.5700	7.6700	7.5700	7.6700	+2.267%	50	559	-63.364%
2025-12-03	7.5000	7.5000	7.5000	7.5000	-8.537%	1	605	-62.533%
2025-12-02	8.1500	8.5000	8.0000	8.2000	+17.143%	35	604	-65.732%
2025-12-01	7.0000	7.0000	7.0000	7.0000	-1.547%	3	590	-59.857%
2025-11-28	7.1100	7.1100	7.1100	7.1100	+0.851%	4	591	-60.478%
2025-11-26	7.1500	7.1500	6.9500	7.0500	0.000%	5	594	-60.142%
2025-11-25	7.2000	7.2000	6.8500	7.0500	-4.082%	65	594	-60.142%
2025-11-24	7.4500	7.6000	7.3500	7.3500	+12.385%	6	572	-61.769%
2025-11-21	6.6500	6.7500	6.4300	6.5400	-11.622%	19	567	-57.034%
2025-11-20	7.6500	7.6500	7.3000	7.4000	-3.268%	6	556	-62.027%
2025-11-19	7.7500	7.9500	7.6500	7.6500	+1.325%	7	552	-63.268%
2025-11-17	7.5500	7.5500	7.5500	7.5500	-1.048%	10	549	-62.781%
2025-11-11	7.6300	7.6300	7.6300	7.6300	-2.179%	20	524	-63.172%
2025-11-10	7.8000	7.8000	7.8000	7.8000	+1.299%	1	524	-63.974%
2025-11-07	7.7000	7.7000	7.7000	7.7000	+1.316%	7	523	-63.506%
2025-11-05	7.7500	7.7500	7.6000	7.6000	+2.288%	8	526	-63.026%
2025-11-04	7.4300	7.4300	7.4300	7.4300	+9.265%	1	520	-62.180%
2025-10-29	6.6500	6.8000	6.6500	6.8000	-0.730%	24	520	-58.676%
2025-10-20	6.8500	6.8500	6.8500	6.8500	-9.868%	1	507	-58.978%
2025-10-16	7.6000	7.6000	7.6000	7.6000	-1.299%	16	507	-63.026%
2025-10-15	7.7000	7.7000	7.7000	7.7000	-6.667%	3	507	-63.506%
2025-10-13	8.2500	8.2500	8.2500	8.2500	+16.197%	1	507	-65.939%
2025-10-08	6.8600	7.1000	6.8600	7.1000	+3.650%	3	506	-60.423%
2025-10-06	6.9500	6.9500	6.8500	6.8500	+3.788%	2	505	-58.978%
2025-10-01	6.6000	6.6000	6.6000	6.6000	+3.125%	1	505	-57.424%
2025-09-29	6.5500	6.5500	6.4000	6.4000	-3.759%	4	504	-56.094%
2025-09-26	6.6500	6.8000	6.5500	6.6500	+1.527%	20	500	-57.744%
2025-09-25	6.6000	6.6500	6.4500	6.5500	+3.968%	293	486	-57.099%
2025-09-22	6.1500	6.3000	6.1500	6.3000	+16.667%	6	345	-55.397%
2025-09-19	5.3500	5.5000	5.3500	5.4000	+13.684%	11	342	-47.963%
2025-09-17	4.9500	4.9500	4.7000	4.7500	-11.215%	5	341	-40.842%
2025-09-16	5.5000	5.5000	5.3500	5.3500	-5.310%	4	336	-47.477%
2025-09-15	5.4500	5.6500	5.4500	5.6500	+6.604%	5	333	-50.265%
2025-09-12	5.2000	5.3000	5.2000	5.3000	0.000%	4	329	-46.981%
2025-09-11	5.5000	5.5000	5.3000	5.3000	-7.826%	4	327	-46.981%
2025-09-10	5.7500	5.7500	5.7000	5.7500	+10.577%	5	325	-51.130%
2025-09-09	5.3000	5.3000	5.1000	5.2000	+0.971%	4	323	-45.962%
2025-09-08	5.1500	5.1500	5.1500	5.1500	+1.980%	4	320	-45.437%
2025-09-05	5.1000	5.1500	5.0000	5.0500	0.000%	14	329	-44.356%
2025-09-04	5.1000	5.1000	5.0000	5.0500	-10.619%	4	316	-44.356%
2025-09-03	5.8500	5.8500	5.6500	5.6500	+0.893%	6	312	-50.265%
2025-09-02	5.6000	5.6500	5.5000	5.6000	-0.885%	9	309	-49.821%
2025-08-29	5.7500	5.8000	5.6500	5.6500	-8.871%	14	288	-50.265%
2025-08-28	6.0000	6.2000	6.0000	6.2000	+6.897%	38	288	-54.677%
2025-08-27	5.9000	5.9000	5.8000	5.8000	-4.132%	5	251	-51.552%
2025-08-26	6.0000	6.0500	5.9500	6.0500	+4.310%	4	249	-53.554%
2025-08-25	5.6500	5.8000	5.6500	5.8000	+8.411%	5	247	-51.552%
2025-08-22	5.2500	5.4000	5.0500	5.3500	+1.905%	27	242	-47.477%
2025-08-20	4.9300	5.2500	4.9300	5.2500	-3.670%	10	239	-46.476%
2025-08-19	5.6500	5.6500	5.4500	5.4500	-6.838%	11	231	-48.440%
2025-08-18	5.7500	5.8500	5.7500	5.8500	-3.306%	88	228	-51.966%
2025-08-15	6.0500	6.0500	6.0500	6.0500	-6.202%	7	184	-53.554%
2025-08-14	6.2500	6.4500	6.2500	6.4500	+13.158%	4	177	-56.434%
2025-08-13	5.7500	5.7500	5.7000	5.7000	-5.000%	4	173	-50.702%
2025-08-12	6.0000	6.0500	6.0000	6.0000	-9.091%	31	169	-53.167%
2025-08-08	6.6000	6.6000	6.6000	6.6000	-0.752%	3	140	-57.424%
2025-08-06	6.7500	6.7500	6.6500	6.6500	-8.904%	2	137	-57.744%
2025-08-04	7.3000	7.3000	7.3000	7.3000	-13.302%	10	136	-61.507%
2025-08-01	7.2000	8.4200	7.2000	8.4200	+17.762%	14	129	-66.627%
2025-07-31	6.9500	7.1500	6.9500	7.1500	+2.878%	2	117	-60.699%
2025-07-30	5.8600	6.9500	5.8600	6.9500	+15.833%	22	115	-59.568%
2025-07-29	5.6000	6.0000	5.3700	6.0000	+1.523%	45	96	-53.167%
2025-07-28	5.8000	5.9100	5.8000	5.9100	+5.914%	3	56	-52.453%
2025-07-23	5.5800	5.5800	5.5800	5.5800	-5.424%	1	57	-49.642%
2025-07-22	5.9000	5.9000	5.9000	5.9000	-6.349%	4	56	-52.373%
2025-07-21	6.3000	6.3000	6.3000	6.3000	-3.817%	18	52	-55.397%
2025-07-17	6.5500	6.5500	6.5500	6.5500	+11.966%	1	34	-57.099%
2025-07-10	5.8500	5.8500	5.8500	5.8500	-2.174%	4	33	-51.966%
2025-07-08	5.9800	5.9800	5.9800	5.9800	+9.725%	5	29	-53.010%
2025-07-01	5.4500	5.4500	5.4500	5.4500	-17.424%	2	24	-48.440%
2025-06-20	6.6000	6.6000	6.6000	6.6000	+18.705%	2	22	-57.424%
2025-06-09	5.5600	5.5600	5.5600	5.5600	+12.323%	20	21	-49.460%
2025-05-29	4.8000	4.9500	4.7500	4.9500	0.000%	4	1	-43.232%