Dark

PG20261016P140
PG Oct 16 2026 140.00 Put (PG261016P00140000)
option OPRA

EOD

Oct 1, 2026

0.7500+50.000%(+0.2500)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7000	0.8800	0.6300	0.7500	+50.000%	120	12,551	0.000%
2026-09-30	0.2500	0.5200	0.2500	0.5000	+85.185%	51	12,571	+50.000%
2026-09-29	0.2700	0.3400	0.2700	0.2700	+3.846%	263	12,564	+177.778%
2026-09-28	0.3600	0.3600	0.2600	0.2600	-54.386%	160	12,637	+188.462%
2026-09-25	0.6600	0.6800	0.5700	0.5700	-8.065%	49	12,689	+31.579%
2026-09-24	0.4700	0.6200	0.3200	0.6200	+24.000%	110	12,720	+20.968%
2026-09-23	0.4200	0.5300	0.3500	0.5000	+11.111%	133	12,749	+50.000%
2026-09-22	0.5500	0.6100	0.4500	0.4500	-32.836%	358	12,788	+66.667%
2026-09-21	0.8000	0.8300	0.6400	0.6700	-12.987%	313	13,018	+11.940%
2026-09-18	0.9000	0.9800	0.7000	0.7700	+16.667%	92	12,994	-2.597%
2026-09-17	0.7500	0.8900	0.6400	0.6600	-18.519%	104	12,979	+13.636%
2026-09-16	0.8300	0.8700	0.6600	0.8100	-14.737%	308	12,967	-7.407%
2026-09-15	1.3800	1.5100	0.8900	0.9500	-8.654%	360	13,014	-21.053%
2026-09-14	0.9700	1.1200	0.8600	1.0400	-26.241%	476	12,864	-27.885%
2026-09-11	1.6600	1.6600	1.2300	1.4100	-26.178%	144	12,769	-46.809%
2026-09-10	2.0500	2.2700	1.8000	1.9100	-11.163%	176	12,784	-60.733%
2026-09-09	1.7500	2.3600	1.7500	2.1500	+60.448%	676	12,851	-65.116%
2026-09-08	1.3400	1.6800	1.2900	1.3400	+8.065%	147	12,734	-44.030%
2026-09-04	1.3800	1.3800	1.1000	1.2400	+4.202%	101	12,642	-39.516%
2026-09-03	1.0600	1.3000	1.0600	1.1900	+10.185%	120	12,642	-36.975%
2026-09-02	1.4200	1.4800	1.0200	1.0800	-30.323%	382	12,570	-30.556%
2026-09-01	1.5600	1.5700	1.0800	1.5500	-6.061%	491	12,305	-51.613%
2026-08-31	2.1700	2.3000	1.5500	1.6500	-20.290%	490	12,345	-54.545%
2026-08-28	2.2600	2.4000	1.9200	2.0700	-11.159%	1,339	12,149	-63.768%
2026-08-27	2.2700	2.4000	2.1300	2.3300	+21.990%	324	11,671	-67.811%
2026-08-26	1.9400	2.0600	1.8900	1.9100	-1.546%	104	11,604	-60.733%
2026-08-25	2.0000	2.0000	1.8100	1.9400	+14.118%	164	11,563	-61.340%
2026-08-24	2.0500	2.0500	1.6500	1.7000	-23.423%	150	11,551	-55.882%
2026-08-21	2.9300	2.9300	2.0900	2.2200	-20.996%	41	11,530	-66.216%
2026-08-20	2.4200	2.8900	2.4200	2.8100	+19.068%	580	11,534	-73.310%
2026-08-19	2.4600	2.4600	1.9100	2.3600	-11.278%	96	11,153	-68.220%
2026-08-18	2.6900	2.8500	2.3400	2.6600	-5.000%	50	11,154	-71.805%
2026-08-17	2.4400	2.9300	2.4400	2.8000	+18.644%	159	11,131	-73.214%
2026-08-14	2.5800	2.7300	2.3600	2.3600	-8.527%	72	11,138	-68.220%
2026-08-13	2.5500	2.6600	2.3000	2.5800	-8.185%	59	11,096	-70.930%
2026-08-12	2.8000	2.8900	2.6200	2.8100	+11.952%	80	11,075	-73.310%
2026-08-11	2.6000	3.0500	2.4600	2.5100	-4.198%	114	11,042	-70.120%
2026-08-10	2.7400	2.7400	2.5700	2.6200	+0.769%	15	11,006	-71.374%
2026-08-07	3.2000	3.2000	2.6000	2.6000	-4.412%	172	10,997	-71.154%
2026-08-06	2.3400	2.7300	2.3400	2.7200	+10.121%	26	10,859	-72.426%
2026-08-05	2.8400	3.0700	2.4500	2.4700	-2.756%	10,328	10,837	-69.636%
2026-08-04	3.5000	3.5000	2.5400	2.5400	-27.429%	77	1,538	-70.472%
2026-08-03	2.8800	3.5500	2.8800	3.5000	+4.478%	45	1,503	-78.571%
2026-07-31	4.3600	4.3600	3.1500	3.3500	-15.190%	83	1,483	-77.612%
2026-07-30	3.7700	4.2700	3.7500	3.9500	+6.757%	110	1,468	-81.013%
2026-07-29	5.1000	5.1000	3.3000	3.7000	+35.036%	69	1,419	-79.730%
2026-07-28	2.2700	2.7400	2.0600	2.7400	-3.860%	93	1,383	-72.628%
2026-07-27	2.9000	3.1000	2.7400	2.8500	-16.176%	16	1,319	-73.684%
2026-07-24	3.7000	3.7000	3.3000	3.4000	-19.048%	7	1,317	-77.941%
2026-07-23	3.9200	4.2000	3.8000	4.2000	+31.250%	25	1,312	-82.143%
2026-07-22	3.1000	3.2000	2.9400	3.2000	-16.883%	41	1,308	-76.563%
2026-07-21	3.6500	3.8700	3.6500	3.8500	+6.944%	21	1,326	-80.519%
2026-07-20	3.3000	3.6000	3.3000	3.6000	+7.463%	56	1,319	-79.167%
2026-07-17	2.5900	3.3500	2.5900	3.3500	+15.517%	24	1,316	-77.612%
2026-07-16	3.0500	3.2000	2.9000	2.9000	-23.684%	30	1,306	-74.138%
2026-07-15	4.4000	4.4000	3.6500	3.8000	-11.628%	4	1,294	-80.263%
2026-07-14	3.9300	4.3600	3.9300	4.3000	+11.688%	13	1,291	-82.558%
2026-07-13	3.9000	3.9000	3.8500	3.8500	-2.778%	4	1,285	-80.519%
2026-07-10	3.8500	3.9600	3.8500	3.9600	-6.824%	153	1,284	-81.061%
2026-07-09	4.5800	4.5800	4.1200	4.2500	+16.438%	65	1,284	-82.353%
2026-07-08	3.5200	3.7500	3.5200	3.6500	+19.672%	28	1,259	-79.452%
2026-07-07	3.0100	3.1000	2.6800	3.0500	-15.278%	194	1,234	-75.410%
2026-07-06	4.1500	4.1500	3.6000	3.6000	+12.500%	2	1,112	-79.167%
2026-07-02	3.1500	3.2000	3.1500	3.2000	-24.706%	3	1,111	-76.563%
2026-07-01	4.2500	4.2500	4.2500	4.2500	+1.190%	3	1,111	-82.353%
2026-06-30	4.7500	4.8000	4.1500	4.2000	+6.329%	14	1,109	-82.143%
2026-06-29	3.9500	3.9500	3.9500	3.9500	+12.857%	2	1,101	-81.013%
2026-06-26	3.8000	3.8000	3.5000	3.5000	-1.685%	61	1,102	-78.571%
2026-06-25	3.5600	3.5600	3.5600	3.5600	+22.337%	1	1,162	-78.933%
2026-06-24	3.0700	3.0700	2.9100	2.9100	-11.280%	7	1,163	-74.227%
2026-06-23	3.3800	3.3900	3.2800	3.2800	-4.928%	14	1,166	-77.134%
2026-06-22	3.6000	3.6000	3.4500	3.4500	+9.524%	6	1,176	-78.261%
2026-06-16	3.2000	3.2000	3.1000	3.1500	-16.223%	225	1,170	-76.190%
2026-06-15	3.7600	3.7600	3.7600	3.7600	-8.293%	1	1,023	-80.053%
2026-06-12	4.3700	4.3700	4.1000	4.1000	-8.889%	3	1,023	-81.707%
2026-06-11	4.5000	4.5000	4.5000	4.5000	+3.687%	1	1,023	-83.333%
2026-06-10	4.3000	4.4500	4.0900	4.3400	-3.556%	45	1,023	-82.719%
2026-06-09	5.0200	5.0200	4.5000	4.5000	-20.635%	10	1,055	-83.333%
2026-06-08	5.3500	5.6700	5.3500	5.6700	-12.769%	17	1,058	-86.772%
2026-06-04	6.5000	6.5000	6.5000	6.5000	-19.753%	10	1,050	-88.462%
2026-06-02	8.1000	8.1000	8.1000	8.1000	+33.884%	1	1,050	-90.741%
2026-05-29	6.1500	6.1500	6.0000	6.0500	+11.009%	7	1,049	-87.603%
2026-05-28	5.5000	5.5000	5.4500	5.4500	-7.627%	9	1,048	-86.239%
2026-05-26	5.9000	5.9000	5.9000	5.9000	-2.479%	4	1,041	-87.288%
2026-05-22	6.0500	6.0500	6.0500	6.0500	-11.679%	2	1,037	-87.603%
2026-05-21	6.9000	6.9000	6.8500	6.8500	-2.143%	14	1,029	-89.051%
2026-05-13	6.4000	7.0000	6.4000	7.0000	+18.644%	3	1,029	-89.286%
2026-05-12	6.4000	6.5500	5.8500	5.9000	-12.593%	11	1,026	-87.288%
2026-05-11	6.2000	6.8900	6.2000	6.7500	+31.068%	16	1,026	-88.889%
2026-05-08	5.1000	5.1500	5.1000	5.1500	-1.905%	4	1,025	-85.437%
2026-05-07	5.5400	5.5500	5.1000	5.2500	+3.960%	561	1,024	-85.714%
2026-05-06	5.3000	5.5000	5.0500	5.0500	-11.248%	25	595	-85.149%
2026-05-05	6.5400	6.5500	5.6500	5.6900	-8.960%	33	577	-86.819%
2026-05-04	5.7500	6.2500	5.7500	6.2500	+20.192%	12	561	-88.000%
2026-04-30	5.1500	5.4200	5.1500	5.2000	-0.952%	177	560	-85.577%
2026-04-29	5.2500	5.2500	5.2500	5.2500	+11.702%	2	464	-85.714%
2026-04-28	4.3000	4.7000	4.3000	4.7000	-7.843%	14	467	-84.043%
2026-04-27	5.1100	5.1100	5.1000	5.1000	+0.990%	16	469	-85.294%
2026-04-24	4.6700	5.0500	4.5000	5.0500	-26.812%	68	466	-85.149%
2026-04-23	7.1000	7.1000	6.7000	6.9000	-12.102%	38	461	-89.130%
2026-04-22	7.6500	7.8500	7.5600	7.8500	+3.289%	16	439	-90.446%
2026-04-21	7.3500	7.7000	7.2000	7.6000	+19.685%	17	423	-90.132%
2026-04-20	6.1500	6.3600	6.1500	6.3500	+4.959%	63	423	-88.189%
2026-04-17	6.5000	6.5000	5.9900	6.0500	-22.436%	34	416	-87.603%
2026-04-16	7.3000	7.8000	7.3000	7.8000	+4.000%	72	405	-90.385%
2026-04-15	7.6000	7.7500	7.3500	7.5000	+5.634%	12	333	-90.000%
2026-04-14	7.3000	7.3500	7.1000	7.1000	-7.190%	6	321	-89.437%
2026-04-13	7.1500	7.9500	7.1500	7.6500	+9.286%	8	315	-90.196%
2026-04-10	6.6500	7.0000	6.6500	7.0000	+8.527%	6	308	-89.286%
2026-04-09	7.2500	7.2500	6.4000	6.4500	-14.570%	29	302	-88.372%
2026-04-08	7.2500	7.6500	7.2500	7.5500	-18.817%	13	285	-90.066%
2026-04-07	8.9500	9.3000	8.9500	9.3000	+5.682%	9	272	-91.935%
2026-04-02	8.7500	8.8000	8.7000	8.8000	+7.579%	5	262	-91.477%
2026-04-01	8.2500	8.2500	8.1800	8.1800	-6.300%	55	262	-90.831%
2026-03-31	8.6200	8.7400	8.6200	8.7300	+3.929%	5	254	-91.409%
2026-03-30	7.8500	8.4000	7.8500	8.4000	-5.618%	2	253	-91.071%
2026-03-26	8.2500	8.9000	8.2500	8.9000	+6.587%	4	253	-91.573%
2026-03-25	8.4000	8.4000	8.3500	8.3500	0.000%	26	250	-91.018%
2026-03-24	8.3500	8.3500	8.3500	8.3500	-0.595%	3	228	-91.018%
2026-03-19	7.5500	8.4500	7.5500	8.4000	+15.068%	9	226	-91.071%
2026-03-18	7.1900	7.3000	7.1900	7.3000	+14.241%	5	223	-89.726%
2026-03-16	6.2700	6.3900	6.2500	6.3900	+4.754%	305	218	-88.263%
2026-03-12	6.1000	6.1000	6.1000	6.1000	+19.608%	4	38	-87.705%
2026-03-10	5.2000	5.2000	5.1000	5.1000	-0.971%	6	34	-85.294%
2026-03-09	5.4500	5.4500	5.1500	5.1500	0.000%	7	28	-85.437%
2026-03-05	5.0000	5.2000	5.0000	5.1500	+33.766%	5	23	-85.437%
2026-03-03	3.9000	3.9000	3.8500	3.8500	+42.066%	6	20	-80.519%
2026-02-24	2.7100	2.7100	2.7100	2.7100	-28.684%	1	14	-72.325%
2026-02-20	3.7900	3.8000	3.7900	3.8000	0.000%	13	13	-80.263%