Dark

PG20261218C150
PG Dec 18 2026 150.00 Call (PG261218C00150000)
option OPRA

EOD

Oct 1, 2026

3.25-18.750%(-0.75)140

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.1500	3.4500	3.0800	3.2500	-18.750%	140	1,316	0.000%
2026-09-30	4.9000	4.9300	4.0000	4.0000	-20.792%	18	1,332	-18.750%
2026-09-29	4.9500	5.3000	4.8000	5.0500	-9.821%	174	1,331	-35.644%
2026-09-28	4.6500	5.7000	4.6500	5.6000	+38.272%	76	1,304	-41.964%
2026-09-25	4.0000	4.1000	3.8000	4.0500	-5.814%	22	1,296	-19.753%
2026-09-24	4.6500	4.9700	4.2000	4.3000	-7.527%	177	1,288	-24.419%
2026-09-23	4.9500	5.4500	4.6500	4.6500	-9.357%	170	1,213	-30.108%
2026-09-22	4.8500	5.2000	4.8000	5.1300	+12.747%	50	1,105	-36.647%
2026-09-21	4.3000	4.6000	4.3000	4.5500	-1.087%	43	1,074	-28.571%
2026-09-18	4.6000	4.7500	4.5000	4.6000	-11.538%	70	1,059	-29.348%
2026-09-17	4.9500	5.2000	4.7700	5.2000	-1.887%	222	1,033	-37.500%
2026-09-16	5.3500	5.5500	5.2000	5.3000	+3.922%	127	1,087	-38.679%
2026-09-15	3.9500	5.3000	3.9500	5.1000	+6.250%	119	1,070	-36.275%
2026-09-14	5.2500	5.2500	4.8000	4.8000	+11.628%	45	1,058	-32.292%
2026-09-11	4.0000	4.6500	3.9700	4.3000	+19.444%	161	1,032	-24.419%
2026-09-10	3.5000	3.6500	3.2200	3.6000	0.000%	140	956	-9.722%
2026-09-09	3.9000	3.9000	3.6000	3.6000	-26.531%	61	1,030	-9.722%
2026-09-08	4.4000	4.9000	4.2500	4.9000	-5.769%	24	982	-33.673%
2026-09-04	5.3000	5.3400	5.0000	5.2000	-1.887%	10	967	-37.500%
2026-09-03	6.0000	6.0000	5.3000	5.3000	-13.821%	86	967	-38.679%
2026-09-02	5.6800	6.1500	5.6800	6.1500	+16.038%	21	995	-47.154%
2026-09-01	5.3700	6.1000	5.3000	5.3000	+8.384%	33	999	-38.679%
2026-08-31	3.9500	4.9000	3.9500	4.8900	+19.268%	104	988	-33.538%
2026-08-28	4.1500	4.2500	4.0500	4.1000	-2.381%	42	940	-20.732%
2026-08-27	4.3100	4.3500	4.0800	4.2000	-14.286%	96	914	-22.619%
2026-08-26	5.2000	5.2000	4.7500	4.9000	-4.854%	17	882	-33.673%
2026-08-25	5.2500	5.3500	5.0100	5.1500	-4.630%	76	876	-36.893%
2026-08-24	5.5000	5.8600	5.4000	5.4000	+3.647%	13	842	-39.815%
2026-08-21	4.5900	5.2100	4.5900	5.2100	+14.505%	14	835	-37.620%
2026-08-20	4.3500	4.5500	4.3000	4.5500	-9.901%	23	829	-28.571%
2026-08-19	5.5000	5.5000	5.0500	5.0500	+17.442%	5	823	-35.644%
2026-08-17	4.3500	4.5000	4.2500	4.3000	-15.686%	49	821	-24.419%
2026-08-14	5.0700	5.1000	4.7800	5.1000	0.000%	8	773	-36.275%
2026-08-13	5.3000	5.3000	5.0800	5.1000	-12.220%	4	770	-36.275%
2026-08-11	5.7000	5.8100	5.5700	5.8100	-7.778%	6	768	-44.062%
2026-08-10	6.1400	6.3000	6.1400	6.3000	+2.107%	7	764	-48.413%
2026-08-07	6.1700	6.1700	6.1700	6.1700	-5.077%	2	764	-47.326%
2026-08-06	6.8500	6.8500	6.5000	6.5000	+0.775%	4	763	-50.000%
2026-08-03	6.6000	6.8500	6.0500	6.4500	+22.391%	53	759	-49.612%
2026-07-31	5.2700	5.2700	5.2700	5.2700	-9.138%	1	735	-38.330%
2026-07-30	5.9500	5.9500	5.3500	5.8000	-14.706%	14	735	-43.966%
2026-07-29	6.1300	6.8000	6.1300	6.8000	-25.357%	18	728	-52.206%
2026-07-28	10.8500	11.1800	9.1100	9.1100	-2.043%	118	729	-64.325%
2026-07-27	9.3000	9.3000	9.3000	9.3000	+12.048%	1	644	-65.054%
2026-07-24	8.4000	8.4000	7.9500	8.3000	+17.730%	17	645	-60.843%
2026-07-23	7.4000	7.6000	7.0500	7.0500	-23.784%	55	628	-53.901%
2026-07-22	9.2500	9.2500	9.2500	9.2500	+8.824%	1	583	-64.865%
2026-07-20	9.3500	9.3500	8.5000	8.5000	-12.371%	4	582	-61.765%
2026-07-16	9.7000	9.7000	9.7000	9.7000	+16.029%	1	580	-66.495%
2026-07-15	7.5000	8.6000	7.5000	8.3600	+10.728%	27	579	-61.124%
2026-07-14	7.9600	7.9600	7.5500	7.5500	-12.209%	8	589	-56.954%
2026-07-13	9.0000	9.0500	8.6000	8.6000	+4.878%	5	585	-62.209%
2026-07-10	8.4500	8.8000	8.2000	8.2000	+11.565%	24	580	-60.366%
2026-07-09	7.3500	7.3500	7.3500	7.3500	-20.109%	1	575	-55.782%
2026-07-08	9.3000	9.3000	8.9600	9.2000	-10.680%	59	576	-64.674%
2026-07-07	11.3300	11.3300	10.2000	10.3000	+35.526%	5	571	-68.447%
2026-07-01	7.3500	7.6000	7.3500	7.6000	+7.496%	5	567	-57.237%
2026-06-30	7.0700	7.0700	7.0700	7.0700	-16.133%	3	565	-54.031%
2026-06-29	8.8000	8.8000	8.3500	8.4300	-9.355%	34	565	-61.447%
2026-06-25	9.6500	9.6500	8.5000	9.3000	-19.481%	39	535	-65.054%
2026-06-24	11.5500	11.5500	11.5500	11.5500	+10.000%	1	517	-71.861%
2026-06-23	10.2500	10.5000	10.2500	10.5000	+8.921%	4	516	-69.048%
2026-06-22	9.6400	9.6400	9.6400	9.6400	-10.741%	1	515	-66.286%
2026-06-18	10.8000	10.8000	10.8000	10.8000	-6.087%	1	514	-69.907%
2026-06-16	11.4000	11.5000	11.2500	11.5000	+17.949%	31	514	-71.739%
2026-06-15	10.5000	11.1500	9.7500	9.7500	-2.500%	37	518	-66.667%
2026-06-12	10.5500	10.5500	10.0000	10.0000	0.000%	47	518	-67.500%
2026-06-11	9.4000	10.0000	9.4000	10.0000	-3.846%	2	518	-67.500%
2026-06-10	10.4000	10.4000	10.4000	10.4000	+4.523%	1	517	-68.750%
2026-06-09	8.3000	10.1500	8.3000	9.9500	+16.374%	29	517	-67.337%
2026-06-08	8.8000	8.8000	8.5000	8.5500	-3.499%	41	515	-61.988%
2026-06-05	6.9600	9.1000	6.9600	8.8600	+38.871%	45	500	-63.318%
2026-06-04	6.9800	7.0400	6.1000	6.3800	-0.313%	72	485	-49.060%
2026-06-03	6.6200	6.7900	6.3600	6.4000	+9.777%	183	499	-49.219%
2026-06-02	6.0000	6.0000	5.8300	5.8300	-7.460%	9	466	-44.254%
2026-06-01	5.9000	6.3000	5.8000	6.3000	-19.231%	80	460	-48.413%
2026-05-29	8.0000	8.0000	7.8000	7.8000	-11.263%	2	454	-58.333%
2026-05-28	8.2000	8.7900	8.2000	8.7900	+13.419%	3	453	-63.026%
2026-05-22	7.7500	7.7500	7.7500	7.7500	+6.897%	3	451	-58.065%
2026-05-21	6.7500	7.2500	6.7500	7.2500	+0.975%	2	448	-55.172%
2026-05-20	6.4000	7.2000	6.4000	7.1800	+10.462%	30	448	-54.735%
2026-05-19	6.5000	6.5000	6.5000	6.5000	-13.907%	1	439	-50.000%
2026-05-18	7.5500	7.5500	7.5500	7.5500	+9.420%	1	439	-56.954%
2026-05-15	6.9000	6.9000	6.9000	6.9000	-11.538%	1	439	-52.899%
2026-05-14	7.8000	7.8000	7.8000	7.8000	+11.270%	1	439	-58.333%
2026-05-13	7.0500	7.0500	6.9700	7.0100	-0.284%	5	438	-53.638%
2026-05-11	7.2500	7.3000	6.9500	7.0300	-25.766%	58	438	-53.770%
2026-05-06	9.0500	9.4700	9.0500	9.4700	+11.412%	18	441	-65.681%
2026-05-05	7.2500	8.5000	7.2500	8.5000	+10.390%	9	452	-61.765%
2026-05-04	8.5000	8.5000	7.7000	7.7000	-22.613%	7	451	-57.792%
2026-05-01	9.6700	10.3000	9.6700	9.9500	+6.417%	57	411	-67.337%
2026-04-30	9.3500	9.3500	9.3500	9.3500	+0.863%	1	411	-65.241%
2026-04-29	9.9500	9.9500	8.8100	9.2700	-17.965%	18	411	-64.941%
2026-04-28	11.3000	11.3000	11.3000	11.3000	+7.619%	4	410	-71.239%
2026-04-27	10.4300	11.0000	10.4300	10.5000	-1.777%	24	410	-69.048%
2026-04-24	11.6500	11.6500	10.5300	10.6900	+21.065%	22	389	-69.598%
2026-04-23	7.8600	8.8300	7.8600	8.8300	+25.248%	10	389	-63.194%
2026-04-22	7.5200	7.5200	6.0500	7.0500	-6.623%	4	395	-53.901%
2026-04-21	7.5500	7.6500	7.5500	7.5500	-18.202%	20	385	-56.954%
2026-04-17	9.2300	9.2300	9.2300	9.2300	+19.870%	2	385	-64.789%
2026-04-13	7.7000	7.7000	7.7000	7.7000	-10.569%	1	385	-57.792%
2026-04-08	8.2100	8.8500	8.2100	8.6100	+5.644%	24	384	-62.253%
2026-04-07	8.1000	8.1500	8.1000	8.1500	-6.322%	10	378	-60.123%
2026-04-02	8.6100	8.7000	8.6000	8.7000	-4.396%	4	366	-62.644%
2026-04-01	9.1000	9.1000	9.1000	9.1000	+1.562%	12	366	-64.286%
2026-03-31	8.8100	9.0000	8.8100	8.9600	-9.036%	14	366	-63.728%
2026-03-30	9.8500	9.8500	9.8500	9.8500	+12.315%	1	365	-67.005%
2026-03-26	8.7700	8.7700	8.7700	8.7700	-0.341%	1	364	-62.942%
2026-03-25	8.9000	8.9000	8.8000	8.8000	-8.714%	14	364	-63.068%
2026-03-23	10.0000	10.0000	9.4800	9.6400	-16.897%	3	363	-66.286%
2026-03-18	11.7000	12.1800	11.5000	11.6000	-10.769%	8	363	-71.983%
2026-03-11	13.0000	13.0000	13.0000	13.0000	-17.092%	1	357	-75.000%
2026-03-09	15.6800	15.6800	15.6800	15.6800	-28.727%	1	357	-79.273%
2026-03-02	22.0000	22.0000	22.0000	22.0000	-4.348%	1	356	-85.227%
2026-02-27	23.8000	23.8000	23.0000	23.0000	+10.524%	8	356	-85.870%
2026-02-26	20.8100	20.8100	20.8100	20.8100	-7.511%	1	356	-84.383%
2026-02-24	22.4800	22.6600	22.4800	22.5000	+1.810%	25	356	-85.556%
2026-02-23	18.5000	22.1000	18.5000	22.1000	+24.157%	7	333	-85.294%
2026-02-20	16.9800	17.8000	16.9800	17.8000	+8.537%	2	334	-81.742%
2026-02-18	16.4500	16.4500	16.4000	16.4000	-13.775%	10	333	-80.183%
2026-02-17	19.0200	19.0200	19.0200	19.0200	-6.352%	1	323	-82.913%
2026-02-12	20.3100	20.3100	20.3100	20.3100	+11.593%	1	324	-83.998%
2026-02-11	18.3500	18.3500	18.2000	18.2000	+3.116%	2	325	-82.143%
2026-02-10	17.5000	17.6500	17.5000	17.6500	+0.570%	45	323	-81.586%
2026-02-06	17.6000	17.6000	17.5500	17.5500	+0.286%	5	318	-81.481%
2026-02-05	17.5000	17.5000	17.5000	17.5000	+15.512%	1	313	-81.429%
2026-02-03	15.3000	15.3000	15.1500	15.1500	+11.397%	9	314	-78.548%
2026-02-02	13.6000	13.6000	13.6000	13.6000	+6.667%	1	309	-76.103%
2026-01-30	11.4500	12.7500	11.4500	12.7500	+9.725%	23	315	-74.510%
2026-01-29	11.6000	11.6200	11.6000	11.6200	+9.416%	3	308	-72.031%
2026-01-28	10.9000	11.0000	10.5500	10.6200	-3.542%	9	306	-69.397%
2026-01-27	11.4000	11.4500	11.0100	11.0100	-1.696%	18	301	-70.481%
2026-01-26	12.1000	12.3000	11.2000	11.2000	-6.511%	20	297	-70.982%
2026-01-23	12.5000	12.5000	11.9000	11.9800	+3.276%	19	295	-72.871%
2026-01-22	10.9500	12.2000	10.9500	11.6000	+20.207%	27	280	-71.983%
2026-01-21	10.2500	10.2500	8.7500	9.6500	-3.980%	13	277	-66.321%
2026-01-20	9.3000	10.0500	9.3000	10.0500	+14.205%	10	267	-67.662%
2026-01-16	8.9000	8.9000	8.8000	8.8000	-2.762%	12	259	-63.068%
2026-01-15	9.2000	9.2000	9.0500	9.0500	-9.681%	4	259	-64.088%
2026-01-14	10.0200	10.0200	10.0200	10.0200	+19.428%	1	258	-67.565%
2026-01-13	8.3900	8.3900	8.3900	8.3900	+0.479%	1	258	-61.263%
2026-01-12	7.8300	8.3500	7.8300	8.3500	+3.086%	4	259	-61.078%
2026-01-09	7.9900	8.1000	7.9900	8.1000	+22.727%	3	255	-59.877%
2026-01-08	7.0000	7.0000	6.6000	6.6000	+5.600%	11	255	-50.758%
2026-01-07	6.5800	6.5800	6.1500	6.2500	-13.555%	4	248	-48.000%
2026-01-05	7.5000	7.5000	7.2300	7.2300	-6.710%	11	245	-55.048%
2026-01-02	7.8500	8.0000	7.7500	7.7500	-13.408%	10	245	-58.065%
2025-12-31	8.9000	8.9700	8.9000	8.9500	-6.479%	16	230	-63.687%
2025-12-29	9.5700	9.5700	9.5700	9.5700	+1.270%	5	230	-66.040%
2025-12-26	9.4500	9.4500	9.4500	9.4500	-1.047%	1	225	-65.608%
2025-12-24	9.5500	9.5500	9.5500	9.5500	+9.143%	1	224	-65.969%
2025-12-23	8.3600	8.9000	8.3600	8.7500	-8.185%	15	224	-62.857%
2025-12-22	9.5300	9.5300	9.5300	9.5300	-17.845%	2	208	-65.897%
2025-12-17	11.6000	11.6000	11.6000	11.6000	+16.935%	1	208	-71.983%
2025-12-16	9.9200	9.9200	9.9200	9.9200	-1.294%	10	207	-67.238%
2025-12-15	9.6000	10.0500	9.6000	10.0500	+8.649%	9	207	-67.662%
2025-12-12	8.6000	9.2500	8.6000	9.2500	+11.446%	10	216	-64.865%
2025-12-11	8.3500	8.3500	8.3000	8.3000	+7.097%	16	216	-60.843%
2025-12-10	8.1500	8.5500	7.7500	7.7500	-2.516%	14	202	-58.065%
2025-12-09	8.3800	8.3800	7.8500	7.9500	+1.923%	5	192	-59.119%
2025-12-08	7.7000	8.0000	7.7000	7.8000	-20.000%	4	190	-58.333%
2025-12-05	9.8000	9.8000	9.7500	9.7500	-8.019%	15	188	-66.667%
2025-12-04	10.6000	10.6000	10.6000	10.6000	-0.469%	1	173	-69.340%
2025-12-02	10.1200	10.7000	10.0000	10.6500	-15.139%	31	172	-69.484%
2025-11-28	12.5500	12.5500	12.5500	12.5500	-0.791%	44	165	-74.104%
2025-11-26	12.6500	12.6500	12.6500	12.6500	+0.797%	1	121	-74.308%
2025-11-25	12.8800	12.8800	12.5500	12.5500	-13.209%	7	121	-74.104%
2025-11-21	15.0500	15.0500	14.4600	14.4600	+20.500%	3	115	-77.524%
2025-11-20	12.0000	12.0000	12.0000	12.0000	-2.834%	2	114	-72.917%
2025-11-18	12.5500	12.5500	12.3500	12.3500	+3.347%	14	113	-73.684%
2025-11-17	11.8000	11.9500	11.6500	11.9500	-7.935%	23	105	-72.803%
2025-11-14	12.9800	12.9800	12.9800	12.9800	-1.667%	1	86	-74.961%
2025-11-13	13.2000	13.2000	13.2000	13.2000	+10.000%	2	86	-75.379%
2025-11-12	13.0000	13.0000	12.0000	12.0000	-2.439%	2	86	-72.917%
2025-11-07	12.7000	13.0500	12.3000	12.3000	+1.653%	18	84	-73.577%
2025-11-05	12.1000	12.1100	12.1000	12.1000	-3.816%	9	69	-73.140%
2025-11-04	12.9600	12.9600	12.5800	12.5800	-11.719%	60	62	-74.165%
2025-11-03	14.2500	14.2500	14.2500	14.2500	0.000%	2	0	-77.193%