Dark

PG20261016P145
PG Oct 16 2026 145.00 Put (PG261016P00145000)
option OPRA

EOD

Oct 1, 2026

2.48+31.915%(+0.60)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.2200	2.8300	2.2200	2.4800	+31.915%	62	3,681	0.000%
2026-09-30	0.9000	1.8800	0.9000	1.8800	+79.048%	324	3,682	+31.915%
2026-09-29	1.3600	1.5200	0.9700	1.0500	+7.143%	74	3,792	+136.190%
2026-09-28	1.7500	1.7500	0.9000	0.9800	-42.690%	355	3,806	+153.061%
2026-09-25	2.2200	2.2200	1.7100	1.7100	+4.908%	91	3,578	+45.029%
2026-09-24	1.1500	1.6600	1.0700	1.6300	+3.822%	75	3,645	+52.147%
2026-09-23	1.2400	1.5900	1.1300	1.5700	+20.769%	116	3,606	+57.962%
2026-09-22	1.6200	1.7200	1.3000	1.3000	-30.851%	221	3,591	+90.769%
2026-09-21	2.1000	2.2500	1.8600	1.8800	-13.761%	360	3,476	+31.915%
2026-09-18	2.4000	2.4000	2.0000	2.1800	+23.864%	206	3,404	+13.761%
2026-09-17	2.0300	2.2100	1.7100	1.7600	-14.146%	53	3,384	+40.909%
2026-09-16	2.2100	2.2700	1.7500	2.0500	-14.938%	164	3,380	+20.976%
2026-09-15	2.9300	3.3700	2.1600	2.4100	-3.213%	235	3,366	+2.905%
2026-09-14	2.2500	2.6300	2.1000	2.4900	-16.443%	345	3,415	-0.402%
2026-09-11	3.7500	3.7500	2.9300	2.9800	-28.193%	145	3,253	-16.779%
2026-09-10	4.4000	4.7000	3.9800	4.1500	-7.778%	131	3,303	-40.241%
2026-09-09	4.4500	4.5500	4.0000	4.5000	+56.250%	48	3,310	-44.889%
2026-09-08	3.0500	3.6000	2.8800	2.8800	+5.882%	272	3,288	-13.889%
2026-09-04	2.4900	2.7500	2.4600	2.7200	+8.800%	91	3,211	-8.824%
2026-09-03	2.4200	2.6600	2.3000	2.5000	+5.932%	176	3,211	-0.800%
2026-09-02	3.0500	3.0500	2.2600	2.3600	-25.079%	132	3,093	+5.085%
2026-09-01	3.1700	3.1700	2.3200	3.1500	-6.528%	411	3,059	-21.270%
2026-08-31	4.2100	4.7000	3.2000	3.3700	-17.805%	92	3,167	-26.409%
2026-08-28	3.8800	4.4100	3.8800	4.1000	-8.889%	462	3,190	-39.512%
2026-08-27	4.1500	4.7000	4.1500	4.5000	+16.883%	55	2,866	-44.889%
2026-08-26	3.6000	3.9500	3.6000	3.8500	+4.054%	109	2,813	-35.584%
2026-08-25	3.6500	3.9000	3.6000	3.7000	+11.111%	101	2,758	-32.973%
2026-08-24	3.6400	3.6400	3.2500	3.3300	-18.780%	30	2,687	-25.526%
2026-08-21	5.2200	5.2200	3.9800	4.1000	-12.766%	92	2,661	-39.512%
2026-08-20	5.0000	5.0000	4.7000	4.7000	+13.253%	10	2,574	-47.234%
2026-08-19	3.8000	4.4500	3.6100	4.1500	-13.361%	222	2,569	-40.241%
2026-08-18	5.0500	5.0500	4.3500	4.7900	-7.885%	21	2,492	-48.225%
2026-08-17	4.8500	5.3000	4.8500	5.2000	+20.930%	78	2,484	-52.308%
2026-08-14	4.7300	4.7300	4.3000	4.3000	-6.522%	27	2,483	-42.326%
2026-08-13	4.4100	4.7000	4.2500	4.6000	-2.128%	39	2,480	-46.087%
2026-08-12	4.8600	5.0000	4.7000	4.7000	+4.444%	23	2,460	-47.234%
2026-08-11	4.8700	4.8700	4.5000	4.5000	+5.882%	242	2,451	-44.889%
2026-08-10	4.6000	4.6000	4.2500	4.2500	-5.556%	19	2,243	-41.647%
2026-08-07	4.7500	4.8500	4.5000	4.5000	0.000%	64	2,239	-44.889%
2026-08-06	3.9200	4.5000	3.9200	4.5000	+21.622%	19	2,190	-44.889%
2026-08-05	5.0000	5.1000	3.7000	3.7000	-9.756%	77	2,177	-32.973%
2026-08-04	5.1500	5.1500	4.1000	4.1000	-26.126%	86	2,173	-39.512%
2026-08-03	5.3300	5.6700	5.2000	5.5500	-0.893%	41	2,200	-55.315%
2026-07-31	6.2000	6.5000	5.5500	5.6000	-8.197%	101	2,196	-55.714%
2026-07-30	6.0000	6.6500	6.0000	6.1000	+7.965%	43	2,222	-59.344%
2026-07-29	8.8500	8.8500	5.2200	5.6500	+31.395%	103	2,211	-56.106%
2026-07-28	3.4500	4.3000	3.3500	4.3000	-0.693%	17	2,138	-42.326%
2026-07-27	4.6500	4.6500	4.3300	4.3300	-18.302%	64	2,121	-42.725%
2026-07-24	5.8500	5.8500	5.0000	5.3000	-8.621%	22	2,057	-53.208%
2026-07-23	6.0000	6.1500	5.7500	5.8000	+18.367%	17	2,045	-57.241%
2026-07-22	5.0000	5.0000	4.5300	4.9000	-14.035%	62	2,029	-49.388%
2026-07-21	5.6500	5.8500	5.5400	5.7000	+6.542%	46	1,985	-56.491%
2026-07-20	5.2500	5.3500	4.9000	5.3500	+11.458%	52	1,967	-53.645%
2026-07-17	4.5000	4.8000	4.5000	4.8000	+5.495%	36	1,956	-48.333%
2026-07-16	5.0000	5.0000	4.5000	4.5500	-18.018%	95	1,955	-45.495%
2026-07-15	6.1500	6.1500	5.5500	5.5500	-11.200%	29	1,950	-55.315%
2026-07-14	5.9100	6.4500	5.9000	6.2500	+9.649%	15	1,934	-60.320%
2026-07-13	5.0000	5.9500	5.0000	5.7000	-1.724%	13	1,925	-56.491%
2026-07-10	5.6500	6.0500	5.6500	5.8000	-6.452%	12	1,912	-57.241%
2026-07-09	6.1000	6.2000	6.0000	6.2000	+15.888%	10	1,901	-60.000%
2026-07-08	5.4000	5.4000	5.3500	5.3500	+18.889%	7	1,891	-53.645%
2026-07-07	4.1500	4.6500	4.1500	4.5000	-17.431%	11	1,889	-44.889%
2026-07-06	5.4500	5.4500	5.4500	5.4500	+15.957%	1	1,881	-54.495%
2026-07-02	4.7000	4.7000	4.7000	4.7000	-24.800%	1	1,879	-47.234%
2026-07-01	6.0500	6.2500	6.0500	6.2500	-0.794%	11	1,879	-60.320%
2026-06-30	6.3000	6.3000	6.3000	6.3000	+8.621%	1	1,878	-60.635%
2026-06-29	5.4900	5.9500	5.4900	5.8000	+6.422%	22	1,877	-57.241%
2026-06-26	5.2500	5.4500	5.2500	5.4500	+0.926%	6	1,856	-54.495%
2026-06-25	5.4000	5.4000	5.4000	5.4000	+25.000%	5	1,856	-54.074%
2026-06-24	4.3200	4.3200	4.3200	4.3200	-10.373%	1	1,856	-42.593%
2026-06-23	4.8200	4.8200	4.8200	4.8200	-6.408%	30	1,856	-48.548%
2026-06-22	5.1500	5.1500	5.1500	5.1500	-2.830%	6	1,856	-51.845%
2026-06-17	4.5500	5.3000	4.5500	5.3000	+13.978%	20	1,850	-53.208%
2026-06-16	5.2500	5.2500	4.6500	4.6500	-25.000%	61	1,850	-46.667%
2026-06-11	6.5200	6.5500	6.2000	6.2000	-0.958%	11	1,837	-60.000%
2026-06-09	6.2700	6.2700	6.2600	6.2600	-19.226%	2	1,837	-60.383%
2026-06-08	7.4700	7.7500	7.4700	7.7500	+8.392%	133	1,838	-68.000%
2026-06-05	7.4900	7.4900	7.1500	7.1500	-26.289%	5	1,838	-65.315%
2026-06-03	9.7000	9.7000	9.7000	9.7000	-4.902%	10	1,838	-74.433%
2026-06-01	10.2000	10.2000	10.2000	10.2000	+24.390%	1	1,838	-75.686%
2026-05-29	8.2500	8.2500	8.2000	8.2000	+12.329%	19	1,840	-69.756%
2026-05-28	7.4000	7.4000	7.3000	7.3000	+6.569%	5	1,828	-66.027%
2026-05-27	6.9000	6.9000	6.8500	6.8500	-15.432%	4	1,823	-63.796%
2026-05-22	8.1000	8.1000	8.1000	8.1000	-11.957%	1	1,819	-69.383%
2026-05-21	9.3000	9.3000	9.2000	9.2000	+1.545%	14	1,819	-73.043%
2026-05-19	9.0600	9.0600	9.0600	9.0600	-5.230%	5	1,819	-72.627%
2026-05-15	9.5700	9.5700	9.5600	9.5600	+19.500%	2	1,815	-74.059%
2026-05-12	8.0000	8.0000	8.0000	8.0000	+13.636%	15	1,815	-69.000%
2026-05-08	6.9500	7.0400	6.9500	7.0400	-4.865%	26	1,815	-64.773%
2026-05-07	7.4500	7.4500	7.1500	7.4000	+7.715%	18	1,814	-66.486%
2026-05-06	7.1000	7.3000	6.8700	6.8700	-10.196%	1,104	1,796	-63.901%
2026-05-05	7.7000	7.8000	7.6500	7.6500	-10.000%	8	725	-67.582%
2026-05-04	7.6000	8.5000	7.5500	8.5000	+21.429%	19	719	-70.824%
2026-05-01	6.4500	7.0000	6.3000	7.0000	-0.709%	13	691	-64.571%
2026-04-30	6.8500	7.3500	6.8500	7.0500	-5.749%	26	691	-64.823%
2026-04-29	7.1000	7.5000	6.8500	7.4800	+17.795%	15	668	-66.845%
2026-04-28	6.6000	6.6000	5.8500	6.3500	-8.633%	21	655	-60.945%
2026-04-27	6.9500	7.0000	6.7500	6.9500	-3.472%	26	635	-64.317%
2026-04-24	6.4900	7.2000	6.4900	7.2000	-20.442%	739	612	-65.556%
2026-04-23	9.2500	9.2500	9.0500	9.0500	-10.040%	7	112	-72.597%
2026-04-22	10.0600	10.0600	10.0600	10.0600	+8.172%	1	108	-75.348%
2026-04-20	8.5500	9.3000	8.3500	9.3000	+19.231%	13	108	-73.333%
2026-04-17	8.0500	8.0500	7.8000	7.8000	-21.608%	9	107	-68.205%
2026-04-16	9.8500	10.5000	9.8500	9.9500	+6.874%	7	100	-75.075%
2026-04-13	9.3100	9.3100	9.3100	9.3100	+10.833%	5	93	-73.362%
2026-04-09	8.4500	9.2500	8.3500	8.4000	-14.286%	85	93	-70.476%
2026-04-08	9.8000	9.8000	9.6500	9.8000	-13.274%	21	71	-74.694%
2026-04-07	11.5500	11.5500	11.3000	11.3000	+2.262%	42	67	-78.053%
2026-04-02	10.6700	11.1000	10.6700	11.0500	-4.741%	10	27	-77.557%
2026-03-27	11.6000	11.6000	11.6000	11.6000	+2.655%	2	27	-78.621%
2026-03-26	11.2500	11.3000	11.2500	11.3000	+10.244%	4	26	-78.053%
2026-03-25	10.2500	10.2500	10.2500	10.2500	-3.302%	9	24	-75.805%
2026-03-20	10.6000	10.6000	10.6000	10.6000	+9.278%	1	15	-76.604%
2026-03-19	9.9000	9.9000	9.7000	9.7000	+21.250%	2	15	-74.433%
2026-03-16	8.0000	8.0000	8.0000	8.0000	+24.031%	5	14	-69.000%
2026-03-10	6.6000	6.6000	6.4500	6.4500	-5.839%	9	14	-61.550%
2026-03-09	6.9000	6.9000	6.8500	6.8500	+4.580%	2	5	-63.796%
2026-03-05	6.5500	6.5500	6.5500	6.5500	+65.823%	2	3	-62.137%
2026-02-25	3.9500	3.9500	3.9500	3.9500	0.000%	2	0	-37.215%