Dark

PG20261218C145
PG Dec 18 2026 145.00 Call (PG261218C00145000)
option OPRA

EOD

Oct 1, 2026

5.45-11.382%(-0.70)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.7200	5.7200	5.1500	5.4500	-11.382%	117	761	0.000%
2026-09-30	6.8300	6.8300	6.1300	6.1500	-19.922%	18	741	-11.382%
2026-09-29	7.3000	7.7800	7.3000	7.6800	-6.683%	13	741	-29.036%
2026-09-28	7.8000	8.5000	7.8000	8.2300	+25.649%	78	734	-33.779%
2026-09-25	6.0000	6.5500	6.0000	6.5500	-2.963%	4	674	-16.794%
2026-09-24	8.1300	8.1300	6.7500	6.7500	-11.533%	37	674	-19.259%
2026-09-23	7.6300	7.6300	7.6300	7.6300	-2.179%	15	674	-28.571%
2026-09-22	7.4000	7.8000	7.4000	7.8000	+10.795%	3	689	-30.128%
2026-09-21	7.0500	7.0500	6.8100	7.0400	+0.285%	35	690	-22.585%
2026-09-18	6.9500	7.0500	6.9500	7.0200	-9.419%	21	697	-22.365%
2026-09-17	7.6500	7.8000	7.4400	7.7500	-2.516%	12	682	-29.677%
2026-09-16	8.0800	8.0800	7.9500	7.9500	+6.000%	2	675	-31.447%
2026-09-15	7.1000	7.5000	7.1000	7.5000	+2.881%	9	675	-27.333%
2026-09-14	8.0000	8.0000	7.1700	7.2900	+11.298%	9	675	-25.240%
2026-09-11	6.1600	6.6500	6.1600	6.5500	+13.913%	23	675	-16.794%
2026-09-10	5.4000	5.7500	5.1800	5.7500	+1.770%	47	671	-5.217%
2026-09-09	5.8000	6.1000	5.5500	5.6500	-13.210%	78	632	-3.540%
2026-09-08	6.6500	6.6500	6.5100	6.5100	-16.538%	2	652	-16.283%
2026-09-03	7.8000	7.8000	7.8000	7.8000	-11.864%	1	654	-30.128%
2026-09-02	8.2200	8.8500	8.2200	8.8500	+19.595%	5	654	-38.418%
2026-09-01	8.0000	8.7500	7.4000	7.4000	+2.069%	10	654	-26.351%
2026-08-31	6.4500	7.2500	6.4500	7.2500	+17.886%	31	654	-24.828%
2026-08-28	6.3500	6.3500	6.0500	6.1500	-0.806%	44	629	-11.382%
2026-08-27	6.2500	6.5000	6.2000	6.2000	-13.287%	12	589	-12.097%
2026-08-26	7.1000	7.1500	7.0000	7.1500	-4.027%	3	581	-23.776%
2026-08-25	7.6000	7.6000	7.4500	7.4500	-6.875%	28	583	-26.846%
2026-08-24	8.4000	8.4000	7.7000	8.0000	+4.439%	13	579	-31.875%
2026-08-21	6.6000	7.6600	6.6000	7.6600	+16.061%	24	590	-28.851%
2026-08-20	6.4000	6.6000	6.4000	6.6000	-10.082%	19	587	-17.424%
2026-08-19	7.3000	8.2000	7.0400	7.3400	+8.741%	13	574	-25.749%
2026-08-18	7.1000	7.1100	6.7500	6.7500	+6.299%	4	569	-19.259%
2026-08-17	6.4000	6.4000	6.3500	6.3500	-13.723%	7	566	-14.173%
2026-08-14	6.9000	7.3600	6.9000	7.3600	+2.222%	5	560	-25.951%
2026-08-13	7.2300	7.2500	7.2000	7.2000	-7.692%	38	556	-24.306%
2026-08-11	7.7400	8.1500	7.7400	7.8000	-8.343%	4	519	-30.128%
2026-08-10	8.2900	8.5100	8.2900	8.5100	-0.700%	3	518	-35.958%
2026-08-07	8.5700	8.5700	8.5700	8.5700	+2.024%	1	518	-36.406%
2026-08-04	8.4000	8.4000	8.4000	8.4000	-2.890%	2	518	-35.119%
2026-08-03	8.5600	8.9500	8.5600	8.6500	+13.816%	15	518	-36.994%
2026-07-30	7.4000	7.6000	7.4000	7.6000	-20.668%	48	511	-28.289%
2026-07-29	8.7100	9.5800	8.6000	9.5800	-31.030%	22	468	-43.111%
2026-07-28	13.8900	13.8900	13.8900	13.8900	+44.688%	1	454	-60.763%
2026-07-23	9.6500	9.6800	9.6000	9.6000	-16.157%	5	454	-43.229%
2026-07-22	11.7400	11.7400	11.4500	11.4500	-4.504%	2	452	-52.402%
2026-07-20	11.9900	11.9900	11.9900	11.9900	-3.228%	1	452	-54.545%
2026-07-17	12.3900	12.3900	12.3900	12.3900	+2.397%	2	451	-56.013%
2026-07-16	12.0000	12.1000	12.0000	12.1000	+24.742%	2	452	-54.959%
2026-07-14	9.8000	9.8000	9.7000	9.7000	-26.236%	11	453	-43.814%
2026-07-02	11.5000	13.1500	11.5000	13.1500	+39.153%	18	444	-58.555%
2026-06-30	9.4500	9.4500	9.4500	9.4500	-13.303%	3	444	-42.328%
2026-06-29	11.4000	11.4000	10.9000	10.9000	-9.167%	54	441	-50.000%
2026-06-25	11.9900	12.0000	11.9000	12.0000	-13.420%	3	406	-54.583%
2026-06-18	13.8600	13.8600	13.8600	13.8600	+2.212%	1	407	-60.678%
2026-06-17	13.5600	13.5600	13.5600	13.5600	-5.899%	1	407	-59.808%
2026-06-16	14.4100	14.4100	14.4100	14.4100	+7.779%	2	407	-62.179%
2026-06-15	13.3700	13.3700	13.3700	13.3700	+1.519%	2	403	-59.237%
2026-06-12	13.0500	13.1700	12.5400	13.1700	+2.971%	4	403	-58.618%
2026-06-11	12.7900	12.7900	12.7900	12.7900	-1.615%	1	403	-57.389%
2026-06-10	13.0000	13.0000	13.0000	13.0000	+5.263%	1	403	-58.077%
2026-06-09	12.3500	12.3500	12.3500	12.3500	+2.066%	1	403	-55.870%
2026-06-05	10.1100	12.1000	10.1100	12.1000	+39.884%	99	403	-54.959%
2026-06-04	8.6500	8.6500	8.6500	8.6500	-1.143%	1	344	-36.994%
2026-06-03	8.7000	8.7500	8.7000	8.7500	+12.903%	3	344	-37.714%
2026-06-02	7.7500	7.7500	7.7500	7.7500	-5.488%	1	344	-29.677%
2026-06-01	7.9400	8.2000	7.8900	8.2000	-28.384%	29	344	-33.537%
2026-05-28	11.4500	11.4500	11.4500	11.4500	-8.400%	2	344	-52.402%
2026-05-27	11.5000	12.5100	11.5000	12.5000	+25.000%	5	344	-56.400%
2026-05-26	10.0900	10.0900	9.9000	10.0000	-4.398%	4	346	-45.500%
2026-05-22	10.0500	10.4600	10.0500	10.4600	+8.958%	5	345	-47.897%
2026-05-21	8.6600	9.6000	8.6600	9.6000	+1.695%	7	345	-43.229%
2026-05-20	8.6000	9.4400	8.3000	9.4400	+6.067%	11	345	-42.267%
2026-05-19	8.9000	8.9000	8.9000	8.9000	-9.276%	1	331	-38.764%
2026-05-18	9.8100	9.8100	9.8100	9.8100	+9.000%	1	331	-44.444%
2026-05-15	9.0000	9.0400	9.0000	9.0000	-5.263%	19	331	-39.444%
2026-05-14	9.9500	9.9500	9.5000	9.5000	+6.742%	4	319	-42.632%
2026-05-13	9.0000	9.0000	8.9000	8.9000	-16.822%	4	313	-38.764%
2026-05-12	9.9700	10.7000	9.9700	10.7000	+14.561%	9	313	-49.065%
2026-05-11	10.0000	10.7500	9.3300	9.3400	-17.052%	15	313	-41.649%
2026-05-06	11.2600	11.2600	11.2600	11.2600	+16.684%	4	319	-51.599%
2026-05-05	9.6500	9.6500	9.6500	9.6500	-2.525%	1	319	-43.523%
2026-05-04	10.1500	10.1500	9.9000	9.9000	-17.155%	6	318	-44.949%
2026-05-01	11.9500	11.9500	11.9500	11.9500	-0.417%	6	316	-54.393%
2026-04-30	11.6000	12.1400	11.6000	12.0000	-17.921%	6	316	-54.583%
2026-04-28	14.6200	14.6200	14.6200	14.6200	+9.431%	1	317	-62.722%
2026-04-27	13.3000	13.3600	13.3000	13.3600	-4.571%	2	317	-59.207%
2026-04-24	14.8400	14.8400	14.0000	14.0000	+27.273%	2	317	-61.071%
2026-04-23	10.9500	11.2000	10.9500	11.0000	+19.306%	18	317	-50.455%
2026-04-22	9.6900	9.6900	9.1200	9.2200	-1.496%	26	305	-40.889%
2026-04-21	9.7200	9.7200	9.3600	9.3600	-8.235%	11	299	-41.774%
2026-04-20	10.2000	10.2000	10.2000	10.2000	-14.858%	1	299	-46.569%
2026-04-17	10.6700	11.9800	10.6700	11.9800	+22.370%	13	299	-54.508%
2026-04-16	9.7900	9.7900	9.7900	9.7900	-1.111%	2	290	-44.331%
2026-04-15	9.9000	9.9000	9.9000	9.9000	-1.493%	2	290	-44.949%
2026-04-13	10.0500	10.0500	10.0500	10.0500	-15.546%	1	290	-45.771%
2026-04-09	10.8900	11.9000	10.8900	11.9000	+6.726%	31	290	-54.202%
2026-04-08	11.1500	11.1500	11.1500	11.1500	+16.754%	1	305	-51.121%
2026-04-07	9.5500	9.5500	9.5500	9.5500	-13.182%	1	304	-42.932%
2026-03-27	11.0000	11.0000	11.0000	11.0000	-0.901%	2	303	-50.455%
2026-03-25	11.1000	11.1000	11.1000	11.1000	-2.632%	1	303	-50.901%
2026-03-24	12.2000	12.2000	11.4000	11.4000	-39.103%	31	302	-52.193%
2026-03-09	18.7200	18.7200	18.7200	18.7200	+3.140%	1	286	-70.887%
2026-03-05	18.1500	18.1500	18.1500	18.1500	-30.460%	2	286	-69.972%
2026-02-27	25.7400	26.1000	25.7400	26.1000	+4.819%	8	286	-79.119%
2026-02-26	24.9000	24.9000	24.9000	24.9000	-5.034%	1	289	-78.112%
2026-02-24	26.0000	26.2200	25.9500	26.2200	+28.529%	9	290	-79.214%
2026-02-20	20.4000	20.4000	20.4000	20.4000	-9.050%	1	289	-73.284%
2026-02-17	22.4300	22.4300	22.4300	22.4300	-1.752%	1	290	-75.702%
2026-02-13	22.8300	22.8300	22.8300	22.8300	-4.437%	2	292	-76.128%
2026-02-12	23.7000	23.8900	23.5800	23.8900	+8.591%	8	292	-77.187%
2026-02-11	22.0000	22.0000	22.0000	22.0000	+3.774%	1	291	-75.227%
2026-02-06	21.2000	21.2000	21.2000	21.2000	+2.515%	2	291	-74.292%
2026-02-05	20.9400	20.9400	20.0000	20.6800	+4.076%	16	292	-73.646%
2026-02-04	20.0800	20.4500	19.8700	19.8700	+7.405%	15	292	-72.572%
2026-02-03	18.8500	18.8500	18.0000	18.5000	+9.792%	3	295	-70.541%
2026-02-02	15.8500	16.8500	15.8500	16.8500	+22.993%	3	296	-67.656%
2026-01-28	13.7000	13.7000	13.7000	13.7000	+2.239%	1	295	-60.219%
2026-01-27	13.5500	13.5500	13.4000	13.4000	-9.521%	2	295	-59.328%
2026-01-26	14.8100	14.8100	14.8100	14.8100	-6.562%	1	293	-63.201%
2026-01-23	15.8500	15.8500	15.8500	15.8500	+10.069%	1	294	-65.615%
2026-01-22	13.2800	14.5500	13.2800	14.4000	+19.008%	17	293	-62.153%
2026-01-21	12.1000	12.1000	12.1000	12.1000	-2.419%	2	295	-54.959%
2026-01-20	12.4000	12.4000	12.4000	12.4000	+6.897%	15	293	-56.048%
2026-01-16	11.6000	11.6000	11.6000	11.6000	-2.521%	15	293	-53.017%
2026-01-15	11.9000	11.9000	11.9000	11.9000	-6.299%	5	293	-54.202%
2026-01-14	12.4500	12.7000	12.4300	12.7000	+13.799%	28	293	-57.087%
2026-01-13	11.0000	11.1600	10.8300	11.1600	+4.592%	3	287	-51.165%
2026-01-12	10.1800	10.7800	10.1200	10.6700	+6.381%	14	287	-48.922%
2026-01-09	9.8400	10.0500	9.8000	10.0300	+8.082%	8	283	-45.663%
2026-01-08	9.2800	9.2800	9.2800	9.2800	+10.476%	1	278	-41.272%
2026-01-07	8.4000	8.4000	8.4000	8.4000	-10.256%	2	277	-35.119%
2026-01-05	9.1300	9.3600	9.1300	9.3600	-7.783%	15	267	-41.774%
2026-01-02	10.5300	10.5300	10.0000	10.1500	-10.177%	8	267	-46.305%
2025-12-31	11.3000	11.3000	11.3000	11.3000	-3.171%	1	266	-51.770%
2025-12-29	11.8000	11.8000	11.6700	11.6700	+6.091%	6	266	-53.299%
2025-12-23	11.0000	11.0000	11.0000	11.0000	+10.000%	2	260	-50.455%
2025-12-22	10.5500	10.5500	10.0000	10.0000	-23.430%	12	258	-45.500%
2025-12-18	13.0600	13.0600	13.0600	13.0600	-3.758%	1	258	-58.270%
2025-12-17	13.1000	13.5700	13.1000	13.5700	+2.803%	2	257	-59.838%
2025-12-16	12.3000	13.2000	12.3000	13.2000	+7.579%	12	257	-58.712%
2025-12-15	12.0500	12.2700	12.0500	12.2700	+6.696%	82	251	-55.583%
2025-12-12	10.5000	11.5000	10.5000	11.5000	+7.477%	14	179	-52.609%
2025-12-11	10.6500	10.7500	10.6500	10.7000	0.000%	38	177	-49.065%
2025-12-10	10.7000	10.7000	10.7000	10.7000	+0.943%	1	141	-49.065%
2025-12-09	10.6000	10.6000	10.6000	10.6000	+9.278%	1	141	-48.585%
2025-12-08	10.7200	10.7200	9.7000	9.7000	-26.792%	6	140	-43.814%
2025-12-05	12.9000	13.2500	12.8300	13.2500	+1.923%	4	138	-58.868%
2025-12-04	14.1900	14.1900	13.0000	13.0000	-9.785%	7	137	-58.077%
2025-12-03	14.4100	14.4100	14.4100	14.4100	+7.537%	1	132	-62.179%
2025-12-02	11.8900	13.4000	11.8900	13.4000	-8.844%	130	132	-59.328%
2025-12-01	14.7000	14.7000	14.7000	14.7000	-3.289%	1	72	-62.925%
2025-11-28	15.2000	15.2000	15.2000	15.2000	+0.330%	28	71	-64.145%
2025-11-25	15.1000	15.2000	15.0000	15.1500	+5.208%	12	43	-64.026%
2025-11-20	14.4000	14.4000	14.4000	14.4000	+1.053%	1	38	-62.153%
2025-11-17	14.2500	14.2500	14.2500	14.2500	-7.468%	34	37	-61.754%
2025-11-14	15.6100	15.6100	15.4000	15.4000	+6.796%	2	3	-64.610%
2025-11-10	14.4200	14.4200	14.4200	14.4200	0.000%	1	1	-62.205%