Dark

PG20261016P125
PG Oct 16 2026 125.00 Put (PG261016P00125000)
option OPRA

EOD

Jul 30, 2026

0.8700+6.098%(+0.0500)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.7700	0.9500	0.7700	0.8700	+6.098%	104	1,581	0.000%
2026-07-29	0.9800	0.9800	0.7400	0.8200	+49.091%	23	1,552	+6.098%
2026-07-28	0.5500	0.5500	0.5500	0.5500	-23.611%	3	1,548	+58.182%
2026-07-27	0.7300	0.7900	0.7200	0.7200	-17.241%	52	1,548	+20.833%
2026-07-24	0.8600	0.8700	0.8400	0.8700	-27.500%	16	1,531	0.000%
2026-07-23	0.9900	1.2000	0.9900	1.2000	+41.176%	9	1,527	-27.500%
2026-07-22	0.8400	0.8500	0.7600	0.8500	-10.526%	26	1,518	+2.353%
2026-07-21	0.9600	0.9800	0.9500	0.9500	+1.064%	3	1,513	-8.421%
2026-07-20	0.8900	1.0200	0.8200	0.9400	+1.075%	130	1,513	-7.447%
2026-07-17	0.7300	0.9300	0.7300	0.9300	+22.368%	8	1,457	-6.452%
2026-07-16	0.8000	0.8000	0.7600	0.7600	-21.649%	10	1,451	+14.474%
2026-07-15	1.0900	1.0900	0.9700	0.9700	-14.912%	4	1,448	-10.309%
2026-07-14	0.9400	1.1400	0.9400	1.1400	+18.750%	35	1,444	-23.684%
2026-07-13	0.8700	1.0200	0.8700	0.9600	-16.522%	25	1,433	-9.375%
2026-07-10	1.1200	1.1500	1.0500	1.1500	-8.000%	10	1,428	-24.348%
2026-07-09	1.2500	1.2500	1.2500	1.2500	+25.000%	1	1,423	-30.400%
2026-07-08	0.9900	1.0000	0.9900	1.0000	+17.647%	2	1,423	-13.000%
2026-07-07	0.8500	0.8500	0.8500	0.8500	-29.752%	1	1,423	+2.353%
2026-07-06	1.2100	1.2100	1.2100	1.2100	+27.368%	1	1,423	-28.099%
2026-07-02	1.0500	1.0500	0.9500	0.9500	-23.387%	19	1,426	-8.421%
2026-07-01	1.2100	1.2400	1.2100	1.2400	+4.202%	4	1,426	-29.839%
2026-06-29	1.0500	1.1900	1.0500	1.1900	+0.847%	3	1,423	-26.891%
2026-06-26	1.1800	1.1800	1.1800	1.1800	+35.632%	1	1,422	-26.271%
2026-06-24	1.0000	1.0000	0.8700	0.8700	-13.861%	2	1,422	0.000%
2026-06-23	0.9500	1.0100	0.9500	1.0100	-10.619%	2	1,422	-13.861%
2026-06-22	1.1000	1.1300	1.0100	1.1300	+14.141%	6	1,422	-23.009%
2026-06-18	0.9900	0.9900	0.9900	0.9900	-3.883%	1	1,442	-12.121%
2026-06-17	0.9200	1.0300	0.8500	1.0300	+4.040%	37	1,442	-15.534%
2026-06-16	1.0700	1.0700	0.9900	0.9900	-37.736%	2	1,442	-12.121%
2026-06-10	1.5900	1.5900	1.5900	1.5900	-1.852%	2	1,443	-45.283%
2026-06-09	1.6700	1.6700	1.6200	1.6200	-11.475%	2	1,443	-46.296%
2026-06-08	1.8300	1.8300	1.8300	1.8300	-3.175%	1	1,443	-52.459%
2026-06-05	1.7400	1.8900	1.6700	1.8900	-27.308%	12	1,443	-53.968%
2026-06-04	2.7500	2.7500	2.6000	2.6000	+7.884%	2	1,444	-66.538%
2026-06-03	2.2800	2.4100	2.2800	2.4100	-14.539%	11	1,444	-63.900%
2026-06-02	2.8500	2.8500	2.8200	2.8200	+45.361%	2	1,443	-69.149%
2026-05-27	1.6700	1.9400	1.6700	1.9400	-17.094%	6	1,443	-55.155%
2026-05-26	2.3400	2.3400	2.3400	2.3400	+6.364%	1	1,441	-62.821%
2026-05-22	2.1900	2.2000	2.1900	2.2000	-20.000%	3	1,441	-60.455%
2026-05-20	2.7500	2.7500	2.7500	2.7500	+9.127%	2	1,439	-68.364%
2026-05-19	2.4700	2.5200	2.4700	2.5200	-3.448%	6	1,434	-65.476%
2026-05-18	2.6100	2.6100	2.6100	2.6100	-2.612%	10	1,434	-66.667%
2026-05-15	2.8100	2.8100	2.6800	2.6800	+3.876%	16	1,434	-67.537%
2026-05-14	2.7900	2.7900	2.5800	2.5800	+13.158%	16	1,412	-66.279%
2026-05-12	2.5000	2.5000	2.1500	2.2800	-10.588%	26	1,396	-61.842%
2026-05-11	2.2000	2.5900	2.2000	2.5500	+33.508%	15	1,396	-65.882%
2026-05-08	1.9100	1.9100	1.9100	1.9100	-4.975%	4	1,378	-54.450%
2026-05-07	2.0000	2.0500	2.0000	2.0100	-0.495%	4	1,378	-56.716%
2026-05-06	2.0200	2.0200	2.0200	2.0200	-15.833%	1	1,375	-56.931%
2026-05-05	2.4800	2.4800	2.4000	2.4000	+6.195%	3	1,375	-63.750%
2026-05-04	2.2600	2.2600	2.2600	2.2600	+29.143%	1	1,373	-61.504%
2026-05-01	1.7500	1.7500	1.7500	1.7500	-19.355%	1	1,373	-50.286%
2026-04-27	2.1700	2.1700	2.1700	2.1700	+9.045%	1	1,373	-59.908%
2026-04-24	1.9900	1.9900	1.9900	1.9900	-31.615%	2	1,373	-56.281%
2026-04-23	2.6400	2.9600	2.6400	2.9100	-7.619%	497	1,373	-70.103%
2026-04-22	3.1000	3.2500	3.1000	3.1500	+1.613%	10	1,079	-72.381%
2026-04-21	2.8700	3.1000	2.8700	3.1000	-4.615%	34	1,040	-71.935%
2026-04-16	3.1000	3.4000	3.1000	3.2500	+3.175%	634	1,040	-73.231%
2026-04-15	3.2400	3.2400	3.1500	3.1500	+5.000%	4	905	-72.381%
2026-04-14	3.0000	3.0000	3.0000	3.0000	+3.448%	2	904	-71.000%
2026-04-09	3.0500	3.6000	2.8300	2.9000	-12.121%	265	904	-70.000%
2026-04-08	3.3500	3.3500	3.1000	3.3000	-21.429%	15	686	-73.636%
2026-04-07	4.3000	4.4500	4.1000	4.2000	-2.098%	481	678	-79.286%
2026-04-06	4.2900	4.2900	4.2900	4.2900	-1.379%	1	280	-79.720%
2026-04-02	4.1500	4.3500	4.1500	4.3500	-1.136%	241	154	-80.000%
2026-03-31	4.3500	4.4000	4.3500	4.4000	-2.222%	4	154	-80.227%
2026-03-27	4.3400	4.5000	4.3400	4.5000	+4.651%	5	153	-80.667%
2026-03-26	4.4500	4.4500	4.2700	4.3000	+13.158%	151	150	-79.767%
2026-03-25	4.1600	4.1600	3.8000	3.8000	-3.797%	2	76	-77.105%
2026-03-24	4.0000	4.0000	3.9500	3.9500	-4.819%	9	74	-77.975%
2026-03-23	4.1000	4.1500	4.1000	4.1500	+1.220%	64	73	-79.036%
2026-03-19	3.9500	4.1000	3.9500	4.1000	+19.883%	2	10	-78.780%
2026-03-18	3.5000	3.5000	3.4200	3.4200	+6.875%	2	9	-74.561%
2026-03-16	3.3000	3.3000	3.2000	3.2000	+8.475%	2	8	-72.813%
2026-03-12	2.9500	2.9500	2.9500	2.9500	+12.167%	1	8	-70.508%
2026-03-11	2.6300	2.6300	2.6300	2.6300	+103.876%	1	7	-66.920%
2026-02-26	1.2900	1.2900	1.2900	1.2900	-19.375%	3	6	-32.558%
2026-02-20	1.6000	1.6000	1.6000	1.6000	0.000%	3	3	-45.625%