Dark

PG20260918P150
PG Sep 18 2026 150.00 Put (PG260918P00150000)
option OPRA

EOD

Jul 30, 2026

8.25+13.324%(+0.97)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	8.3000	8.7500	7.9000	8.2500	+13.324%	14	2,336	0.000%
2026-07-29	8.4500	8.4500	7.0400	7.2800	+37.358%	36	2,341	+13.324%
2026-07-28	3.9000	5.3000	3.9000	5.3000	-6.195%	22	2,330	+55.660%
2026-07-27	5.7500	5.9800	5.4500	5.6500	-14.394%	22	2,329	+46.018%
2026-07-24	6.7500	6.7500	6.3000	6.6000	-15.924%	8	2,326	+25.000%
2026-07-23	7.4500	7.9000	7.4500	7.8500	+39.929%	42	2,328	+5.096%
2026-07-22	5.8500	6.3500	5.6100	5.6100	-23.673%	23	2,328	+47.059%
2026-07-21	6.9100	7.3800	6.9100	7.3500	+10.526%	87	2,315	+12.245%
2026-07-20	6.6000	6.7600	6.0600	6.6500	+4.069%	267	2,268	+24.060%
2026-07-17	5.1000	6.3900	4.5500	6.3900	+13.097%	67	2,225	+29.108%
2026-07-16	6.4000	6.7500	5.6500	5.6500	-21.528%	71	2,215	+46.018%
2026-07-15	8.0000	8.0000	7.0000	7.2000	-10.000%	29	2,183	+14.583%
2026-07-14	7.7000	8.3600	7.7000	8.0000	+9.739%	112	2,190	+3.125%
2026-07-13	6.6000	7.5000	6.4300	7.2900	-3.444%	151	2,093	+13.169%
2026-07-10	7.3700	7.7000	7.1500	7.5500	-7.134%	62	2,061	+9.272%
2026-07-09	7.8000	8.2500	7.6500	8.1300	+16.143%	55	2,073	+1.476%
2026-07-08	6.5500	7.0000	6.5500	7.0000	+29.630%	67	2,097	+17.857%
2026-07-07	5.1000	5.9200	5.0000	5.4000	-20.000%	200	2,108	+52.778%
2026-07-06	7.4500	7.8000	6.7500	6.7500	+14.407%	40	2,055	+22.222%
2026-07-02	6.8500	6.8500	5.8000	5.9000	-26.799%	103	2,047	+39.831%
2026-07-01	8.1500	8.2200	7.9400	8.0600	+2.025%	974	2,047	+2.357%
2026-06-30	8.2000	8.3000	7.8500	7.9000	+6.757%	28	2,590	+4.430%
2026-06-29	7.5000	7.5000	7.4000	7.4000	+10.448%	11	2,574	+11.486%
2026-06-26	6.7000	7.0500	6.4600	6.7000	-10.667%	60	2,573	+23.134%
2026-06-25	6.5500	7.6000	6.3900	7.5000	+35.135%	18	2,541	+10.000%
2026-06-24	5.5000	5.7000	5.2000	5.5500	-10.484%	38	2,531	+48.649%
2026-06-23	6.1000	6.4000	6.1000	6.2000	-14.483%	20	2,500	+33.065%
2026-06-22	6.8000	7.3000	6.4500	7.2500	+17.886%	49	2,492	+13.793%
2026-06-18	5.9500	6.2000	5.8200	6.1500	-8.889%	113	2,461	+34.146%
2026-06-17	5.9500	6.7500	5.6100	6.7500	+18.421%	25	2,461	+22.222%
2026-06-16	6.0000	6.0000	5.6000	5.7000	-13.897%	11	2,461	+44.737%
2026-06-15	6.8500	6.9000	6.4000	6.6200	-10.541%	10	2,457	+24.622%
2026-06-12	7.6500	7.6500	7.3300	7.4000	+0.407%	5	2,457	+11.486%
2026-06-11	7.7500	8.0000	7.3700	7.3700	-2.125%	6	2,457	+11.940%
2026-06-10	7.5500	7.9000	7.1000	7.5300	-3.462%	8	2,457	+9.562%
2026-06-09	8.8500	8.9000	7.8000	7.8000	-18.750%	9	2,459	+5.769%
2026-06-08	9.6000	9.6000	9.6000	9.6000	+2.128%	1	2,465	-14.063%
2026-06-05	10.0000	10.0000	8.8000	9.4000	-27.969%	38	2,465	-12.234%
2026-06-04	13.0500	13.0500	13.0500	13.0500	+5.497%	2	2,468	-36.782%
2026-06-03	12.3700	12.3700	12.3700	12.3700	-7.755%	10	2,468	-33.306%
2026-06-02	13.4100	13.4100	13.4100	13.4100	+1.284%	2	2,463	-38.479%
2026-06-01	13.5600	13.5600	13.1000	13.2400	+30.830%	5	2,463	-37.689%
2026-05-29	10.2000	10.6000	10.0500	10.1200	+10.000%	20	2,461	-18.478%
2026-05-28	9.2000	9.2000	9.2000	9.2000	+8.108%	8	2,472	-10.326%
2026-05-27	8.5500	8.6500	8.5100	8.5100	-20.837%	3	2,472	-3.055%
2026-05-26	10.3600	10.7500	9.9000	10.7500	+4.369%	5	2,475	-23.256%
2026-05-22	10.5500	10.5500	10.2500	10.3000	-5.936%	31	2,471	-19.903%
2026-05-21	11.5500	11.6000	10.9000	10.9500	-2.667%	33	2,456	-24.658%
2026-05-20	11.2000	11.3000	11.1500	11.2500	+2.273%	33	2,456	-26.667%
2026-05-18	10.5000	11.0500	10.5000	11.0000	-5.172%	3	2,424	-25.000%
2026-05-15	11.6000	11.6000	11.6000	11.6000	+5.455%	2	2,424	-28.879%
2026-05-14	10.9000	11.1000	10.9000	11.0000	-5.579%	22	2,422	-25.000%
2026-05-13	11.6500	11.6500	11.6000	11.6500	+18.274%	10	2,428	-29.185%
2026-05-12	9.8500	9.8500	9.8500	9.8500	-13.216%	5	2,428	-16.244%
2026-05-11	11.4500	11.5000	11.3500	11.3500	+30.460%	3	2,428	-27.313%
2026-05-08	9.1000	9.1000	8.7000	8.7000	-5.435%	16	2,427	-5.172%
2026-05-07	9.4000	9.4000	9.2000	9.2000	+4.545%	3	2,417	-10.326%
2026-05-06	8.8000	8.8000	8.8000	8.8000	-15.789%	11	2,416	-6.250%
2026-05-05	10.9500	11.0500	10.4500	10.4500	-1.042%	8	2,411	-21.053%
2026-05-04	9.4000	10.5600	9.3500	10.5600	+27.229%	6	2,415	-21.875%
2026-05-01	7.7500	8.3000	7.7500	8.3000	-4.817%	8	2,414	-0.602%
2026-04-30	9.0000	9.2500	8.7100	8.7200	+0.230%	626	2,414	-5.390%
2026-04-29	8.8000	9.2500	8.7000	8.7000	+10.127%	24	1,867	-5.172%
2026-04-28	7.1500	8.0500	7.1100	7.9000	-4.819%	858	1,854	+4.430%
2026-04-27	8.2500	8.4500	8.2000	8.3000	+0.242%	17	1,533	-0.602%
2026-04-24	7.9000	8.2800	7.9000	8.2800	-22.977%	9	1,531	-0.362%
2026-04-23	11.8000	11.8000	10.7500	10.7500	-13.306%	70	1,534	-23.256%
2026-04-22	12.3500	12.4000	12.2700	12.4000	+0.405%	11	1,518	-33.468%
2026-04-21	11.7300	12.3500	11.7300	12.3500	+7.391%	17	1,517	-33.198%
2026-04-20	11.4500	11.5000	11.4500	11.5000	+17.587%	11	1,517	-28.261%
2026-04-17	9.8000	9.9400	9.7500	9.7800	-19.836%	8	1,528	-15.644%
2026-04-16	11.5300	12.2000	11.5300	12.2000	+1.667%	14	1,528	-32.377%
2026-04-15	12.3000	12.4500	11.7700	12.0000	+6.195%	46	1,528	-31.250%
2026-04-14	12.0000	12.0000	11.3000	11.3000	-5.360%	51	1,539	-26.991%
2026-04-13	11.9300	11.9700	11.9300	11.9400	+6.893%	20	1,553	-30.905%
2026-04-10	10.8000	11.2500	10.7400	11.1700	+8.341%	16	1,533	-26.141%
2026-04-09	11.3200	11.3200	10.3100	10.3100	-9.720%	18	1,530	-19.981%
2026-04-08	11.4800	11.4800	11.4200	11.4200	-17.723%	3	1,524	-27.758%
2026-04-07	13.6500	13.9300	13.4800	13.8800	+6.116%	18	1,525	-40.562%
2026-04-06	12.8100	13.0800	12.8100	13.0800	+2.028%	21	1,523	-36.927%
2026-04-02	12.8200	12.8200	12.8200	12.8200	+2.972%	1	1,523	-35.647%
2026-04-01	12.1000	12.4500	12.1000	12.4500	+0.810%	13	1,523	-33.735%
2026-03-31	12.5700	12.5700	12.3500	12.3500	-0.162%	13	1,532	-33.198%
2026-03-30	13.4500	13.4500	12.0500	12.3700	-9.708%	25	1,532	-33.306%
2026-03-27	13.3500	13.7000	12.6000	13.7000	+2.776%	420	1,532	-39.781%
2026-03-25	13.3300	13.3300	13.3300	13.3300	+7.068%	11	1,530	-38.110%
2026-03-24	12.2000	12.4500	12.2000	12.4500	-3.113%	121	1,530	-33.735%
2026-03-23	12.3600	12.8500	12.2200	12.8500	+3.629%	58	1,530	-35.798%
2026-03-20	12.4000	12.4000	12.4000	12.4000	+3.333%	10	1,531	-33.468%
2026-03-19	11.9500	12.5000	11.9500	12.0000	+6.667%	15	1,541	-31.250%
2026-03-18	10.4500	11.2500	10.4500	11.2500	+27.841%	18	1,531	-26.667%
2026-03-17	8.8500	8.8500	8.4500	8.8000	-4.348%	137	1,519	-6.250%
2026-03-16	9.2500	9.2500	9.1500	9.2000	-8.458%	15	1,420	-10.326%
2026-03-13	9.7500	10.1000	9.7500	10.0500	+4.688%	101	1,406	-17.910%
2026-03-12	8.8000	9.6000	8.8000	9.6000	+12.281%	33	1,322	-14.063%
2026-03-11	8.6500	9.0000	8.5500	8.5500	+18.750%	9	1,295	-3.509%
2026-03-10	7.9500	7.9500	7.0000	7.2000	-12.727%	17	1,288	+14.583%
2026-03-09	8.3000	8.4000	7.9000	8.2500	-4.624%	16	1,271	0.000%
2026-03-06	8.9000	8.9000	8.2300	8.6500	+1.170%	171	1,255	-4.624%
2026-03-05	7.7000	8.5500	7.7000	8.5500	+25.735%	428	1,247	-3.509%
2026-03-04	6.6500	6.8000	6.6000	6.8000	+11.475%	5	823	+21.324%
2026-03-03	6.1500	6.5000	6.0500	6.1000	+28.421%	27	818	+35.246%
2026-03-02	4.2500	4.7500	4.1000	4.7500	+11.765%	37	794	+73.684%
2026-02-27	4.3000	4.4500	4.2000	4.2500	-10.526%	81	775	+94.118%
2026-02-26	4.6000	4.7500	4.5500	4.7500	+1.064%	26	697	+73.684%
2026-02-25	4.9500	4.9500	4.5000	4.7000	+9.302%	18	659	+75.532%
2026-02-24	4.2000	4.4500	4.1000	4.3000	+2.871%	27	659	+91.860%
2026-02-23	4.7000	4.7000	4.1800	4.1800	-21.132%	3	633	+97.368%
2026-02-20	5.8900	5.8900	5.3000	5.3000	-16.535%	26	630	+55.660%
2026-02-19	5.4800	6.3500	5.4800	6.3500	-3.788%	2	608	+29.921%
2026-02-18	6.3000	6.6000	6.3000	6.6000	+29.412%	6	607	+25.000%
2026-02-13	4.9400	5.1000	4.8000	5.1000	-4.673%	18	585	+61.765%
2026-02-11	5.0000	5.3500	5.0000	5.3500	-8.547%	11	585	+54.206%
2026-02-09	5.8000	5.8500	5.8000	5.8500	+10.377%	9	595	+41.026%
2026-02-06	5.2000	5.4500	5.2000	5.3000	+4.950%	58	595	+55.660%
2026-02-05	5.0500	5.0500	5.0500	5.0500	-15.410%	1	627	+63.366%
2026-02-04	5.8600	5.9700	5.8600	5.9700	-5.984%	3	627	+38.191%
2026-02-03	7.0000	7.0000	6.3500	6.3500	-11.806%	12	626	+29.921%
2026-02-02	7.4900	7.4900	7.2000	7.2000	-7.692%	20	625	+14.583%
2026-01-30	8.3000	8.3000	7.8000	7.8000	-12.849%	15	642	+5.769%
2026-01-29	9.1000	9.1000	8.9500	8.9500	-3.660%	13	632	-7.821%
2026-01-27	9.2900	9.2900	9.2900	9.2900	+9.294%	9	630	-11.195%
2026-01-23	8.3000	8.5500	7.8500	8.5000	-5.556%	152	621	-2.941%
2026-01-22	9.5200	9.5200	9.0000	9.0000	-25.000%	93	472	-8.333%
2026-01-14	12.0000	12.0000	12.0000	12.0000	-14.894%	1	472	-31.250%
2026-01-08	14.1000	14.1000	14.1000	14.1000	+13.710%	1	472	-41.489%
2025-12-22	12.4000	12.4000	12.4000	12.4000	+13.761%	1	472	-33.468%
2025-12-17	10.9000	10.9000	10.9000	10.9000	-8.017%	2	472	-24.312%
2025-12-16	11.8500	11.8500	11.8500	11.8500	-5.427%	70	472	-30.380%
2025-12-15	12.4500	12.5300	12.4500	12.5300	-8.070%	11	402	-34.158%
2025-12-12	13.6300	13.6300	13.6300	13.6300	-9.914%	1	402	-39.472%
2025-12-08	15.3000	15.3000	15.1300	15.1300	+33.894%	25	402	-45.473%
2025-11-26	11.3000	11.3000	11.3000	11.3000	0.000%	2	400	-26.991%
2025-11-25	11.3000	11.3000	11.3000	11.3000	-4.641%	2	400	-26.991%
2025-11-24	10.6000	11.8500	10.6000	11.8500	+11.792%	12	398	-30.380%
2025-11-21	10.5000	10.6000	10.5000	10.6000	-12.397%	3	396	-22.170%
2025-11-20	12.1000	12.1000	12.1000	12.1000	-0.412%	2	393	-31.818%
2025-11-19	12.2000	12.2500	12.1500	12.1500	+1.250%	4	391	-32.099%
2025-11-18	12.4000	12.4000	12.0000	12.0000	+4.348%	31	388	-31.250%
2025-11-17	11.5000	11.5000	11.5000	11.5000	-10.156%	1	362	-28.261%
2025-11-10	12.8000	12.8000	12.8000	12.8000	+12.577%	1	362	-35.547%
2025-11-07	11.9700	11.9700	11.3700	11.3700	-6.265%	2	362	-27.441%
2025-11-05	11.9500	12.1300	11.8000	12.1300	+2.797%	24	362	-31.987%
2025-11-04	11.9000	12.0000	11.8000	11.8000	+2.609%	245	350	-30.085%
2025-11-03	10.3000	11.5000	10.3000	11.5000	+8.798%	2	304	-28.261%
2025-10-30	10.5000	10.5700	10.4500	10.5700	-1.215%	111	304	-21.949%
2025-10-29	10.4500	10.7000	10.4500	10.7000	+8.629%	5	234	-22.897%
2025-10-28	9.8500	9.8500	9.8500	9.8500	-1.500%	2	232	-16.244%
2025-10-27	10.4600	10.4600	10.0000	10.0000	+1.523%	5	242	-17.500%
2025-10-24	9.9000	9.9000	9.8500	9.8500	-6.635%	16	242	-16.244%
2025-10-23	11.1500	11.1500	10.5500	10.5500	+0.476%	4	240	-21.801%
2025-10-21	10.7900	10.8000	10.5000	10.5000	-3.758%	27	241	-21.429%
2025-10-17	10.9200	10.9200	10.9100	10.9100	-3.022%	3	240	-24.381%
2025-10-16	11.2500	11.2500	11.2500	11.2500	-7.025%	2	237	-26.667%
2025-10-15	12.1000	12.1000	12.1000	12.1000	-5.616%	1	237	-31.818%
2025-10-14	12.8200	12.8200	12.8200	12.8200	+4.568%	1	238	-35.647%
2025-10-13	11.7800	12.2600	11.7800	12.2600	+9.367%	3	237	-32.708%
2025-10-10	11.2100	11.2100	11.2100	11.2100	+0.538%	1	234	-26.405%
2025-10-09	11.1000	11.2000	11.1000	11.1500	+2.765%	4	233	-26.009%
2025-10-08	10.9000	11.1000	10.8500	10.8500	+7.426%	9	233	-23.963%
2025-10-07	10.9000	10.9000	10.0000	10.1000	-5.164%	4	233	-18.317%
2025-10-06	10.5500	10.6500	10.4500	10.6500	+7.576%	24	233	-22.535%
2025-10-03	9.9500	9.9500	9.9000	9.9000	-2.463%	3	212	-16.667%
2025-10-02	10.1500	10.1500	10.1500	10.1500	0.000%	2	209	-18.719%
2025-10-01	10.2000	10.4000	10.1500	10.1500	+6.842%	5	207	-18.719%
2025-09-30	9.4500	9.5000	9.2700	9.5000	-6.404%	6	205	-13.158%
2025-09-29	10.1000	10.1500	10.0500	10.1500	-0.976%	4	201	-18.719%
2025-09-26	10.2500	10.2500	10.2500	10.2500	+2.500%	3	198	-19.512%
2025-09-25	9.4700	10.0000	9.4700	10.0000	0.000%	3	196	-17.500%
2025-09-24	10.0500	10.0500	9.9500	10.0000	-3.382%	4	197	-17.500%
2025-09-23	10.1000	10.8500	10.1000	10.3500	+9.524%	16	195	-20.290%
2025-09-22	9.4500	9.4500	9.4500	9.4500	+13.855%	1	191	-12.698%
2025-09-18	8.1000	8.3000	8.1000	8.3000	+17.730%	2	190	-0.602%
2025-09-17	7.4000	7.4000	7.0500	7.0500	-11.875%	8	190	+17.021%
2025-09-16	8.0000	8.0000	8.0000	8.0000	-5.325%	1	183	+3.125%
2025-09-15	8.5500	8.5500	8.4500	8.4500	+4.969%	2	183	-2.367%
2025-09-12	8.0500	8.0500	8.0500	8.0500	+1.899%	1	182	+2.484%
2025-09-09	7.9000	7.9000	7.9000	7.9000	-0.629%	1	182	+4.430%
2025-09-08	8.4500	8.4500	7.9500	7.9500	+3.247%	2	183	+3.774%
2025-09-04	7.8000	7.8000	7.6500	7.7000	-10.465%	12	183	+7.143%
2025-08-29	8.6500	8.6500	8.6000	8.6000	-3.371%	3	176	-4.070%
2025-08-25	8.9000	8.9000	8.9000	8.9000	+9.741%	1	176	-7.303%
2025-08-22	8.1100	8.1100	8.1100	8.1100	-1.098%	1	175	+1.726%
2025-08-19	8.3000	8.3000	8.2000	8.2000	-5.747%	8	175	+0.610%
2025-08-18	8.6000	8.7000	8.6000	8.7000	-3.867%	3	171	-5.172%
2025-08-15	9.4000	9.4000	9.0500	9.0500	-3.209%	8	170	-8.840%
2025-08-14	9.4500	9.4500	9.3500	9.3500	+5.293%	3	162	-11.765%
2025-08-13	8.7000	8.8800	8.7000	8.8800	-2.310%	5	160	-7.095%
2025-08-12	8.9500	9.0900	8.9500	9.0900	-2.988%	3	158	-9.241%
2025-08-11	9.2900	9.3700	9.2900	9.3700	-4.582%	2	155	-11.953%
2025-08-08	9.7600	9.8200	9.7600	9.8200	-0.808%	2	155	-15.988%
2025-08-06	9.9000	9.9000	9.9000	9.9000	-6.955%	5	154	-16.667%
2025-08-05	10.6400	10.6400	10.6400	10.6400	-1.023%	10	149	-22.462%
2025-08-04	10.7500	10.7500	10.7500	10.7500	-2.361%	9	139	-23.256%
2025-08-01	11.0100	11.0100	11.0100	11.0100	+4.857%	2	130	-25.068%
2025-07-31	10.5500	10.5500	10.4300	10.5000	+3.960%	3	128	-21.429%
2025-07-30	9.2500	10.2500	9.2000	10.1000	+25.466%	42	125	-18.317%
2025-07-29	8.3200	8.5800	8.0500	8.0500	-5.958%	28	84	+2.484%
2025-07-28	8.5600	8.5600	8.5600	8.5600	-0.696%	1	58	-3.621%
2025-07-25	8.5100	8.6200	8.5100	8.6200	+6.420%	2	57	-4.292%
2025-07-24	8.0100	8.1000	8.0100	8.1000	-3.915%	2	57	+1.852%
2025-07-23	8.3500	8.4300	8.3500	8.4300	-18.155%	8	57	-2.135%
2025-07-14	10.3000	10.3000	10.3000	10.3000	+16.384%	1	55	-19.903%
2025-07-11	8.9500	8.9500	8.8500	8.8500	-2.210%	10	54	-6.780%
2025-07-09	9.2000	9.2500	9.0500	9.0500	+0.556%	8	44	-8.840%
2025-07-08	9.0000	9.0000	9.0000	9.0000	+9.756%	1	43	-8.333%
2025-07-03	8.2000	8.2000	8.2000	8.2000	-0.966%	1	42	+0.610%
2025-07-02	8.2800	8.2800	8.2800	8.2800	+2.222%	1	42	-0.362%
2025-07-01	8.4900	8.4900	8.1000	8.1000	-14.013%	2	42	+1.852%
2025-06-26	9.4200	9.4200	9.4200	9.4200	+5.605%	1	42	-12.420%
2025-06-25	8.4600	9.0000	8.4600	8.9200	-7.083%	6	42	-7.511%
2025-06-18	9.2500	9.6000	9.2500	9.6000	+48.837%	6	32	-14.063%
2025-05-30	6.7000	6.7000	6.4500	6.4500	-7.857%	4	32	+27.907%
2025-05-29	6.7500	7.0000	6.7500	7.0000	-2.778%	2	32	+17.857%
2025-05-28	7.2000	7.2000	7.2000	7.2000	0.000%	32	32	+14.583%