Dark

PG20260918P145
PG Sep 18 2026 145.00 Put (PG260918P00145000)
option OPRA

EOD

Jul 30, 2026

4.85+12.009%(+0.52)399

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.6100	5.3000	4.5000	4.8500	+12.009%	399	2,693	0.000%
2026-07-29	6.5500	6.5500	4.3000	4.3300	+49.827%	191	2,918	+12.009%
2026-07-28	2.6700	2.8900	2.2400	2.8900	-16.232%	170	2,785	+67.820%
2026-07-27	3.4500	3.7300	3.3000	3.4500	-21.591%	130	2,675	+40.580%
2026-07-24	4.5800	4.5800	3.9900	4.4000	-15.385%	74	2,589	+10.227%
2026-07-23	5.0000	5.2500	4.7500	5.2000	+36.842%	221	2,554	-6.731%
2026-07-22	3.8500	3.9500	3.5000	3.8000	-14.607%	566	2,526	+27.632%
2026-07-21	4.5000	4.9100	4.4500	4.4500	+1.136%	56	2,302	+8.989%
2026-07-20	4.0000	4.4000	4.0000	4.4000	+10.000%	5	2,268	+10.227%
2026-07-17	3.1400	4.1500	2.8900	4.0000	+9.589%	25	2,266	+21.250%
2026-07-16	3.8000	3.8000	3.6500	3.6500	-23.958%	9	2,260	+32.877%
2026-07-15	5.6100	5.6100	4.6000	4.8000	-8.571%	33	2,257	+1.042%
2026-07-14	5.1000	5.6500	5.1000	5.2500	+9.375%	29	2,254	-7.619%
2026-07-13	4.5500	4.9500	4.0500	4.8000	-4.000%	50	2,263	+1.042%
2026-07-10	4.9000	5.1500	4.6500	5.0000	-9.910%	23	2,278	-3.000%
2026-07-09	5.7200	5.7200	5.2000	5.5500	+19.355%	46	2,266	-12.613%
2026-07-08	3.8600	4.6500	3.8600	4.6500	+25.676%	113	2,278	+4.301%
2026-07-07	3.2500	3.7000	3.2500	3.7000	-18.681%	178	2,195	+31.081%
2026-07-06	5.0100	5.2900	4.5500	4.5500	+15.190%	57	2,151	+6.593%
2026-07-02	4.5500	4.5500	3.8300	3.9500	-25.472%	189	2,106	+22.785%
2026-07-01	5.6500	5.7000	5.1500	5.3000	-1.670%	39	2,106	-8.491%
2026-06-30	5.9000	6.3500	5.3900	5.3900	+15.914%	107	2,105	-10.019%
2026-06-29	4.8000	5.2100	4.6500	4.6500	+9.412%	211	2,131	+4.301%
2026-06-26	4.6000	4.7500	4.2500	4.2500	-15.000%	42	1,931	+14.118%
2026-06-25	4.5000	5.2000	4.3000	5.0000	+35.135%	27	1,923	-3.000%
2026-06-24	3.8000	3.8400	3.5000	3.7000	-11.905%	37	1,929	+31.081%
2026-06-23	4.1000	4.3000	4.1000	4.2000	-16.168%	21	1,934	+15.476%
2026-06-22	4.6000	5.0100	4.3500	5.0100	+19.286%	46	1,927	-3.194%
2026-06-18	4.0000	4.2000	3.9000	4.2000	-5.618%	31	1,765	+15.476%
2026-06-17	3.8600	4.6500	3.8500	4.4500	+13.520%	161	1,765	+8.989%
2026-06-16	4.3500	4.3500	3.7000	3.9200	-9.885%	101	1,765	+23.724%
2026-06-15	4.5000	4.7000	4.1500	4.3500	-13.000%	59	1,770	+11.494%
2026-06-12	5.4500	5.4500	5.0000	5.0000	-2.913%	28	1,770	-3.000%
2026-06-11	5.5000	5.8000	5.1500	5.1500	-4.630%	66	1,770	-5.825%
2026-06-10	5.3000	5.6000	5.1000	5.4000	-2.174%	82	1,787	-10.185%
2026-06-09	6.1500	6.2000	5.5200	5.5200	-21.143%	53	1,776	-12.138%
2026-06-08	6.6700	7.1100	6.6700	7.0000	+2.190%	49	1,777	-30.714%
2026-06-05	7.9500	7.9500	6.0500	6.8500	-29.744%	64	1,775	-29.197%
2026-06-04	9.9500	9.9500	9.7500	9.7500	+8.939%	19	1,748	-50.256%
2026-06-03	9.2000	9.2000	8.9000	8.9500	-12.427%	19	1,748	-45.810%
2026-06-02	10.4000	10.4000	10.2200	10.2200	+4.499%	16	1,748	-52.544%
2026-06-01	9.8200	9.8500	9.7800	9.7800	+26.194%	3	1,738	-50.409%
2026-05-29	7.3500	7.7500	7.2000	7.7500	+17.424%	44	1,737	-37.419%
2026-05-28	7.0700	7.0700	6.5000	6.6000	+9.091%	78	1,745	-26.515%
2026-05-27	6.2000	6.2500	6.0100	6.0500	-25.767%	34	1,700	-19.835%
2026-05-26	7.6000	8.2000	7.6000	8.1500	+8.667%	24	1,724	-40.491%
2026-05-22	7.4000	7.9000	7.4000	7.5000	-6.832%	150	1,728	-35.333%
2026-05-21	8.9000	8.9000	8.0500	8.0500	-10.056%	41	1,696	-39.752%
2026-05-20	8.9500	8.9500	8.9500	8.9500	+8.485%	1	1,696	-45.810%
2026-05-19	8.2500	8.2500	8.2500	8.2500	-4.070%	3	1,681	-41.212%
2026-05-18	8.6000	8.6000	8.6000	8.6000	-0.578%	1	1,681	-43.605%
2026-05-15	8.5300	8.9000	8.5300	8.6500	+5.488%	30	1,681	-43.931%
2026-05-14	8.1000	8.2000	8.0500	8.2000	-5.747%	65	1,757	-40.854%
2026-05-13	7.8000	8.9500	7.8000	8.7000	+13.725%	93	1,813	-44.253%
2026-05-12	8.1400	8.1400	7.0500	7.6500	-10.000%	23	1,813	-36.601%
2026-05-11	7.9300	8.6500	7.9300	8.5000	+34.921%	55	1,813	-42.941%
2026-05-08	6.6000	6.6000	6.3000	6.3000	-4.545%	17	1,772	-23.016%
2026-05-07	6.7000	6.9000	6.5000	6.6000	+9.817%	78	1,782	-26.515%
2026-05-06	6.6000	6.8000	5.9500	6.0100	-16.528%	27	1,762	-19.301%
2026-05-05	8.2300	8.2300	7.2000	7.2000	-5.263%	13	1,751	-32.639%
2026-05-04	6.9500	7.8000	6.9500	7.6000	+33.333%	41	1,753	-36.184%
2026-05-01	6.1000	6.1000	5.7000	5.7000	-11.628%	6	1,757	-14.912%
2026-04-30	6.5000	6.7000	6.4000	6.4500	-5.839%	130	1,757	-24.806%
2026-04-29	6.4000	6.8500	6.4000	6.8500	+15.514%	6	1,842	-29.197%
2026-04-28	5.7000	5.9300	5.3900	5.9300	-3.890%	22	1,842	-18.212%
2026-04-27	6.0500	6.2000	6.0500	6.1700	+1.148%	6	1,839	-21.394%
2026-04-24	6.0500	6.2500	5.8000	6.1000	-25.700%	52	1,838	-20.492%
2026-04-23	8.6500	8.7000	8.2100	8.2100	-13.761%	8	1,851	-40.926%
2026-04-22	9.5500	9.6500	9.5200	9.5200	-1.142%	9	1,855	-49.055%
2026-04-21	9.0000	9.6300	8.9500	9.6300	+20.828%	25	1,856	-49.637%
2026-04-20	8.0500	8.0500	7.9700	7.9700	+6.267%	11	1,856	-39.147%
2026-04-17	7.4000	7.5000	7.0500	7.5000	-17.582%	59	1,843	-35.333%
2026-04-15	9.3000	9.3000	9.1000	9.1000	+6.433%	2	1,837	-46.703%
2026-04-14	8.8500	9.0000	8.5500	8.5500	-8.065%	37	1,836	-43.275%
2026-04-13	8.7000	9.8000	8.7000	9.3000	+10.059%	16	1,823	-47.849%
2026-04-10	8.2500	8.6000	8.2000	8.4500	+6.962%	25	1,817	-42.604%
2026-04-09	8.7500	8.8000	7.9000	7.9000	-12.222%	72	1,802	-38.608%
2026-04-08	9.0500	9.4000	8.8500	9.0000	-17.203%	92	1,789	-46.111%
2026-04-07	10.8000	11.1000	10.6000	10.8700	+2.066%	27	1,767	-55.382%
2026-04-06	10.2000	10.6500	10.1500	10.6500	+2.899%	11	1,761	-54.460%
2026-04-02	9.8200	10.3500	9.8200	10.3500	+6.154%	10	1,754	-53.140%
2026-04-01	9.7500	10.1000	9.5500	9.7500	-10.138%	51	1,754	-50.256%
2026-03-31	10.4000	10.8500	10.4000	10.8500	+11.740%	2	1,760	-55.300%
2026-03-30	10.3500	10.3500	9.6500	9.7100	-7.259%	48	1,759	-50.051%
2026-03-27	10.5000	10.8500	10.3200	10.4700	+0.480%	8	1,747	-53.677%
2026-03-26	10.4500	10.4500	10.2900	10.4200	+2.157%	10	1,747	-53.455%
2026-03-25	10.5500	10.5500	10.2000	10.2000	+4.615%	8	1,741	-52.451%
2026-03-24	10.8500	10.8500	9.7000	9.7500	-2.010%	66	1,736	-50.256%
2026-03-23	10.4000	10.4000	9.8500	9.9500	-3.865%	90	1,696	-51.256%
2026-03-20	10.2500	10.3500	9.9000	10.3500	+2.475%	43	1,692	-53.140%
2026-03-19	9.3000	10.1000	9.3000	10.1000	+10.383%	46	1,692	-51.980%
2026-03-18	8.7100	9.1500	8.4500	9.1500	+36.567%	31	1,655	-46.995%
2026-03-17	6.9500	6.9500	6.7000	6.7000	-9.459%	7	1,638	-27.612%
2026-03-16	7.8500	7.8500	7.3500	7.4000	-7.500%	15	1,631	-34.459%
2026-03-13	7.5000	8.0500	7.5000	8.0000	+1.911%	19	1,618	-39.375%
2026-03-12	7.4000	7.8500	7.3500	7.8500	+11.348%	22	1,609	-38.217%
2026-03-11	6.7500	7.0500	6.5700	7.0500	+18.487%	8	1,588	-31.206%
2026-03-10	6.0000	6.0000	5.9500	5.9500	-1.653%	6	1,582	-18.487%
2026-03-09	6.2500	6.4500	6.0500	6.0500	-11.029%	20	1,578	-19.835%
2026-03-06	7.0000	7.0000	6.8000	6.8000	+3.817%	151	1,585	-28.676%
2026-03-05	6.0000	6.6000	6.0000	6.5500	+24.762%	140	1,475	-25.954%
2026-03-04	5.2500	5.4500	4.9500	5.2500	+12.903%	164	1,347	-7.619%
2026-03-03	5.0000	5.1000	4.6000	4.6500	+30.986%	320	1,283	+4.301%
2026-03-02	3.4000	3.5500	3.4000	3.5500	+4.412%	3	1,212	+36.620%
2026-02-27	3.2500	3.5000	3.2500	3.4000	-1.449%	405	1,209	+42.647%
2026-02-25	3.4500	3.4500	3.4500	3.4500	+2.985%	1	908	+40.580%
2026-02-24	3.4500	3.4500	3.1800	3.3500	0.000%	6	908	+44.776%
2026-02-23	3.8000	3.8000	3.3000	3.3500	-14.103%	30	905	+44.776%
2026-02-20	4.7000	4.7000	3.9000	3.9000	-22.156%	41	900	+24.359%
2026-02-19	4.9500	5.0100	4.9500	5.0100	+31.842%	11	863	-3.194%
2026-02-13	3.9000	3.9000	3.7500	3.8000	+5.556%	201	862	+27.632%
2026-02-12	3.4500	3.6000	3.4500	3.6000	-5.263%	114	862	+34.722%
2026-02-11	4.0800	4.0800	3.8000	3.8000	-3.797%	35	767	+27.632%
2026-02-10	3.9500	3.9500	3.9500	3.9500	-3.659%	2	778	+22.785%
2026-02-06	4.3500	4.3500	3.9500	4.1000	-5.747%	72	778	+18.293%
2026-02-05	4.3200	4.3500	4.3200	4.3500	-14.706%	2	729	+11.494%
2026-02-03	4.9200	5.1000	4.8700	5.1000	-4.673%	13	729	-4.902%
2026-02-02	5.5500	5.6300	5.3500	5.3500	-11.570%	287	726	-9.346%
2026-01-30	6.5000	6.5000	6.0500	6.0500	-9.701%	99	630	-19.835%
2026-01-29	6.7000	6.7500	6.6500	6.7000	-4.558%	118	655	-27.612%
2026-01-27	7.0200	7.0200	7.0200	7.0200	+1.007%	1	654	-30.912%
2026-01-26	6.4000	6.9500	6.4000	6.9500	+9.968%	6	653	-30.216%
2026-01-23	6.3000	6.3200	6.3000	6.3200	-12.828%	3	657	-23.259%
2026-01-22	7.2500	7.2500	7.2500	7.2500	-17.143%	1	654	-33.103%
2026-01-14	8.7500	8.7500	8.7500	8.7500	-14.216%	1	654	-44.571%
2026-01-12	10.1000	10.2000	10.1000	10.2000	-14.430%	10	654	-52.451%
2026-01-08	11.9200	11.9200	11.9200	11.9200	+5.300%	9	647	-59.312%
2026-01-06	11.7700	11.7700	11.3200	11.3200	-0.702%	6	656	-57.155%
2026-01-05	11.4000	11.4000	11.4000	11.4000	+5.069%	1	662	-57.456%
2026-01-02	10.8000	10.8500	10.7000	10.8500	+10.714%	14	661	-55.300%
2025-12-29	9.8000	9.8000	9.8000	9.8000	-1.408%	15	647	-50.510%
2025-12-24	10.2900	10.2900	9.9400	9.9400	-3.682%	30	672	-51.207%
2025-12-23	10.3200	10.3200	10.3200	10.3200	+2.178%	40	672	-53.004%
2025-12-22	10.1000	10.1000	10.1000	10.1000	+6.878%	3	713	-51.980%
2025-12-16	9.6500	10.0600	9.4500	9.4500	-5.500%	14	713	-48.677%
2025-12-15	10.9600	10.9600	9.9400	10.0000	-9.584%	27	706	-51.500%
2025-12-12	11.0600	11.0600	11.0600	11.0600	-12.153%	2	709	-56.148%
2025-12-09	12.3000	12.5900	12.3000	12.5900	-3.525%	2	707	-61.477%
2025-12-08	12.9500	13.0500	12.9500	13.0500	+40.323%	42	706	-62.835%
2025-12-03	9.3800	9.4500	9.3000	9.3000	-15.068%	102	666	-47.849%
2025-12-02	10.1500	10.9500	10.1500	10.9500	+20.994%	3	568	-55.708%
2025-11-26	9.0500	9.0500	9.0500	9.0500	-0.549%	1	565	-46.409%
2025-11-25	9.0000	9.1000	9.0000	9.1000	-5.699%	3	565	-46.703%
2025-11-24	9.6500	9.6500	9.6500	9.6500	+14.881%	1	565	-49.741%
2025-11-21	8.4000	8.4000	8.4000	8.4000	-13.846%	3	565	-42.262%
2025-11-20	9.7500	9.7500	9.7000	9.7500	-1.015%	6	565	-50.256%
2025-11-19	9.7500	9.8500	9.7500	9.8500	-4.369%	3	565	-50.761%
2025-11-10	10.1500	10.3000	10.1500	10.3000	+13.436%	3	565	-52.913%
2025-11-07	9.3500	9.4000	9.0800	9.0800	-10.542%	4	565	-46.586%
2025-11-06	10.4000	10.4000	10.0500	10.1500	+6.283%	36	564	-52.217%
2025-11-05	9.5500	9.8000	9.4500	9.5500	+1.058%	14	537	-49.215%
2025-11-04	9.4500	9.7500	9.4500	9.4500	+5.587%	9	529	-48.677%
2025-11-03	8.9000	9.1000	8.8500	8.9500	+6.548%	5	529	-45.810%
2025-10-31	8.4500	8.4500	8.4000	8.4000	+2.439%	3	529	-42.262%
2025-10-30	8.3500	8.3500	8.2000	8.2000	-5.747%	3	529	-40.854%
2025-10-29	8.4000	8.7000	8.1500	8.7000	+10.828%	4	530	-44.253%
2025-10-28	7.8500	7.8500	7.8500	7.8500	+5.369%	1	529	-38.217%
2025-10-24	7.4500	7.4500	7.4500	7.4500	-6.875%	50	530	-34.899%
2025-10-22	8.6000	8.6000	7.9000	8.0000	-4.762%	29	508	-39.375%
2025-10-21	8.4000	8.4000	8.4000	8.4000	-1.176%	1	491	-42.262%
2025-10-20	8.9500	8.9500	8.5000	8.5000	-6.593%	13	491	-42.941%
2025-10-17	9.2000	9.2000	9.0500	9.1000	-1.622%	44	491	-46.703%
2025-10-16	9.4000	9.4000	9.2500	9.2500	-5.804%	35	450	-47.568%
2025-10-15	9.6000	9.8300	9.5500	9.8200	-2.289%	51	440	-50.611%
2025-10-14	10.2000	10.2000	10.0500	10.0500	-4.286%	13	393	-51.741%
2025-10-13	10.0000	10.5000	10.0000	10.5000	+18.644%	41	383	-53.810%
2025-10-10	8.9000	8.9100	8.8500	8.8500	-4.839%	247	364	-45.198%
2025-10-09	9.3000	9.3000	9.3000	9.3000	+16.105%	2	146	-47.849%
2025-10-07	8.6500	8.7000	8.0100	8.0100	-6.860%	5	144	-39.451%
2025-10-06	8.7000	8.7000	8.6000	8.6000	+4.496%	2	144	-43.605%
2025-10-02	8.2300	8.2300	8.2300	8.2300	-0.843%	1	145	-41.069%
2025-09-26	8.3000	8.3000	8.3000	8.3000	0.000%	3	144	-41.566%
2025-09-25	8.3500	8.3500	8.3000	8.3000	+0.606%	3	141	-41.566%
2025-09-23	8.2000	8.7000	8.2000	8.2500	+6.452%	8	141	-41.212%
2025-09-22	7.6000	7.7500	7.5500	7.7500	+16.541%	8	139	-37.419%
2025-09-19	6.7500	6.7500	6.6500	6.6500	+0.758%	3	138	-27.068%
2025-09-18	6.3500	6.6000	6.3500	6.6000	+10.000%	31	137	-26.515%
2025-09-17	5.9500	6.0000	5.9500	6.0000	-10.448%	16	133	-19.167%
2025-09-16	6.7600	6.7700	6.7000	6.7000	-2.190%	12	133	-27.612%
2025-09-10	6.8500	6.8500	6.8500	6.8500	+5.385%	1	123	-29.197%
2025-09-08	6.3000	6.5500	6.3000	6.5000	-4.412%	12	122	-25.385%
2025-08-21	6.7000	6.8000	6.5000	6.8000	+8.280%	20	113	-28.676%
2025-08-20	6.2800	6.2800	6.2800	6.2800	-7.647%	15	96	-22.771%
2025-08-19	6.8000	6.8000	6.8000	6.8000	-8.108%	1	96	-28.676%
2025-08-15	7.4000	7.4000	7.4000	7.4000	-5.128%	7	96	-34.459%
2025-08-14	7.8100	7.8100	7.8000	7.8000	+9.091%	6	89	-37.821%
2025-08-13	7.1500	7.1500	7.1500	7.1500	-4.027%	1	83	-32.168%
2025-08-12	7.4500	7.4500	7.4500	7.4500	-6.758%	1	84	-34.899%
2025-08-08	7.8700	8.0000	7.8700	7.9900	-10.726%	4	83	-39.299%
2025-08-04	9.0200	9.0200	8.9500	8.9500	-2.186%	12	81	-45.810%
2025-08-01	9.1500	9.1500	9.1500	9.1500	+7.143%	1	72	-46.995%
2025-07-31	8.1500	8.5400	8.1500	8.5400	+2.892%	2	72	-43.208%
2025-07-30	7.8000	8.3000	7.8000	8.3000	+20.290%	11	73	-41.566%
2025-07-29	6.9000	6.9600	6.5500	6.9000	-2.954%	33	62	-29.710%
2025-07-25	6.9100	7.1100	6.9100	7.1100	+4.252%	2	41	-31.786%
2025-07-23	6.6900	6.8600	6.6900	6.8200	-10.263%	3	41	-28.886%
2025-07-21	7.5500	7.6000	7.5500	7.6000	0.000%	22	41	-36.184%
2025-07-18	7.6000	7.6000	7.6000	7.6000	-15.556%	1	19	-36.184%
2025-07-15	9.0000	9.0000	9.0000	9.0000	+5.882%	1	20	-46.111%
2025-07-14	8.3500	8.5000	8.3500	8.5000	+15.646%	2	20	-42.941%
2025-07-11	7.3500	7.3500	7.3500	7.3500	+5.755%	3	18	-34.014%
2025-07-03	6.9500	6.9500	6.9500	6.9500	-0.714%	1	17	-30.216%
2025-06-09	7.0000	7.0000	7.0000	7.0000	+3.704%	15	17	-30.714%
2025-06-05	6.7500	6.7500	6.7500	6.7500	+15.385%	2	2	-28.148%
2025-05-29	5.6500	5.8500	5.6500	5.8500	0.000%	2	0	-17.094%