Dark

PG20261218C155
PG Dec 18 2026 155.00 Call (PG261218C00155000)
option OPRA

EOD

Oct 1, 2026

1.91-15.111%(-0.34)135

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.9600	2.0100	1.8000	1.9100	-15.111%	135	6,079	0.000%
2026-09-30	2.7500	2.7500	2.2500	2.2500	-27.419%	40	6,103	-15.111%
2026-09-29	2.7400	3.2000	2.5800	3.1000	-8.824%	226	6,089	-38.387%
2026-09-28	2.6300	3.6000	2.6300	3.4000	+36.000%	497	6,074	-43.824%
2026-09-25	2.3300	2.5000	2.2100	2.5000	0.000%	171	5,669	-23.600%
2026-09-24	3.0300	3.1600	2.5000	2.5000	-14.089%	109	5,683	-23.600%
2026-09-23	3.3300	3.4000	2.9100	2.9100	-7.619%	21	5,652	-34.364%
2026-09-22	2.7200	3.2000	2.7200	3.1500	+11.307%	2,904	5,646	-39.365%
2026-09-21	2.6800	2.8800	2.5900	2.8300	-2.749%	633	3,012	-32.509%
2026-09-18	2.8000	2.9700	2.8000	2.9100	-10.462%	123	2,630	-34.364%
2026-09-17	3.0500	3.4400	3.0000	3.2500	-4.412%	97	2,626	-41.231%
2026-09-16	3.4500	3.6000	3.3500	3.4000	+6.250%	80	2,582	-43.824%
2026-09-15	2.9400	3.4000	2.9400	3.2000	+4.575%	17	2,557	-40.313%
2026-09-14	3.5300	3.5300	3.0100	3.0600	+6.250%	112	2,548	-37.582%
2026-09-11	2.4200	2.9700	2.2600	2.8800	+29.730%	29	2,490	-33.681%
2026-09-10	2.2700	2.2700	2.0500	2.2200	-2.203%	46	2,483	-13.964%
2026-09-09	2.3400	2.3400	2.2600	2.2700	-24.333%	16	2,470	-15.859%
2026-09-08	3.0000	3.0000	2.7000	3.0000	-10.448%	46	2,475	-36.333%
2026-09-04	3.5500	3.5500	3.1500	3.3500	-4.286%	84	2,416	-42.985%
2026-09-03	4.2000	4.2000	3.5000	3.5000	-12.500%	347	2,416	-45.429%
2026-09-02	4.0000	4.0000	4.0000	4.0000	+23.077%	1	2,268	-52.250%
2026-09-01	3.6000	4.1400	3.2500	3.2500	+1.562%	667	2,268	-41.231%
2026-08-31	2.4700	3.2000	2.4700	3.2000	+20.755%	32	1,725	-40.313%
2026-08-28	2.8000	2.8000	2.5200	2.6500	-3.285%	20	1,747	-27.925%
2026-08-27	2.7300	2.8000	2.5800	2.7400	-13.836%	166	1,736	-30.292%
2026-08-26	3.3000	3.3000	3.0600	3.1800	-6.471%	23	1,766	-39.937%
2026-08-25	3.4300	3.5000	3.3400	3.4000	-10.526%	82	1,750	-43.824%
2026-08-24	3.5500	4.0000	3.4500	3.8000	+10.145%	457	1,693	-49.737%
2026-08-21	3.0000	3.4500	3.0000	3.4500	+20.209%	34	1,350	-44.638%
2026-08-20	2.8900	2.9600	2.8700	2.8700	-9.464%	3	1,337	-33.449%
2026-08-19	3.1500	3.6600	3.1500	3.1700	+5.667%	42	1,336	-39.748%
2026-08-18	3.0700	3.1000	3.0000	3.0000	+3.448%	4	1,303	-36.333%
2026-08-17	2.9300	2.9900	2.8000	2.9000	-14.956%	58	1,304	-34.138%
2026-08-14	3.4000	3.4100	3.4000	3.4100	-1.159%	2	1,256	-43.988%
2026-08-13	3.8400	4.0300	3.4000	3.4500	-1.429%	33	1,255	-44.638%
2026-08-12	3.7100	3.7100	3.5000	3.5000	-12.500%	120	1,225	-45.429%
2026-08-11	4.0900	4.0900	3.7500	4.0000	-1.235%	20	1,105	-52.250%
2026-08-10	4.0000	4.0500	4.0000	4.0500	-5.374%	13	1,085	-52.840%
2026-08-07	4.2800	4.2800	4.2800	4.2800	-6.346%	1	1,072	-55.374%
2026-08-06	5.2500	5.2500	4.4000	4.5700	+1.556%	23	1,071	-58.206%
2026-08-05	5.1000	5.1000	4.5000	4.5000	-13.462%	2	1,054	-57.556%
2026-08-04	5.2000	5.2000	5.2000	5.2000	+18.451%	39	1,053	-63.269%
2026-08-03	4.4200	4.5500	4.3900	4.3900	+4.524%	8	1,015	-56.492%
2026-07-31	3.8500	4.2500	3.8500	4.2000	+9.091%	102	1,012	-54.524%
2026-07-30	3.9000	4.0500	3.8500	3.8500	-18.432%	8	1,037	-50.390%
2026-07-29	4.2100	4.7200	4.2100	4.7200	-29.552%	51	1,040	-59.534%
2026-07-28	8.4000	8.4000	6.7000	6.7000	0.000%	4	1,049	-71.493%
2026-07-27	6.6300	6.9000	6.5500	6.7000	+9.836%	32	1,061	-71.493%
2026-07-24	5.9000	6.2300	5.8500	6.1000	+16.190%	18	1,048	-68.689%
2026-07-23	5.1000	5.3200	5.0500	5.2500	-23.358%	115	1,045	-63.619%
2026-07-22	6.9600	6.9600	6.8500	6.8500	+13.223%	6	935	-72.117%
2026-07-21	6.0500	6.0500	6.0500	6.0500	-11.679%	1	930	-68.430%
2026-07-20	6.8000	6.8500	6.8000	6.8500	-4.861%	13	929	-72.117%
2026-07-17	8.9000	8.9000	7.2000	7.2000	-4.000%	20	920	-73.472%
2026-07-16	7.0500	7.5000	7.0500	7.5000	+29.310%	26	901	-74.533%
2026-07-15	5.8000	5.8000	5.8000	5.8000	-10.078%	1	901	-67.069%
2026-07-13	6.5000	6.5000	6.4500	6.4500	+13.158%	4	901	-70.388%
2026-07-09	5.7000	5.7000	5.7000	5.7000	-19.718%	82	897	-66.491%
2026-07-08	7.7400	7.7400	7.1000	7.1000	-7.792%	3	867	-73.099%
2026-07-07	8.8100	8.8100	7.7000	7.7000	+5.915%	11	867	-75.195%
2026-07-06	7.2700	7.2700	7.2700	7.2700	+42.549%	10	856	-73.728%
2026-06-30	5.1000	5.1000	5.1000	5.1000	-20.063%	1	846	-62.549%
2026-06-29	6.3800	6.3800	6.3800	6.3800	-10.769%	3	846	-70.063%
2026-06-26	7.1500	7.1500	7.1500	7.1500	-0.694%	11	847	-73.287%
2026-06-25	7.2000	7.2000	7.2000	7.2000	-22.995%	1	836	-73.472%
2026-06-24	8.9000	9.3500	8.6000	9.3500	+18.354%	53	834	-79.572%
2026-06-23	8.1500	8.1500	7.9000	7.9000	+16.176%	8	787	-75.823%
2026-06-22	7.4700	7.9200	6.8000	6.8000	-20.000%	6	784	-71.912%
2026-06-18	8.4600	8.5000	8.4600	8.5000	+6.918%	4	776	-77.529%
2026-06-17	8.7500	8.7500	7.9500	7.9500	-8.621%	4	776	-75.975%
2026-06-16	8.8800	8.8800	8.7000	8.7000	+6.098%	10	776	-78.046%
2026-06-15	7.8000	8.2500	7.8000	8.2000	+6.494%	15	772	-76.707%
2026-06-12	7.7500	7.7500	7.7000	7.7000	-0.645%	9	772	-75.195%
2026-06-11	7.8300	7.8300	7.7500	7.7500	-6.401%	2	772	-75.355%
2026-06-10	7.8000	8.3000	7.8000	8.2800	+7.532%	41	772	-76.932%
2026-06-09	6.5000	8.1500	6.5000	7.7000	+20.313%	181	762	-75.195%
2026-06-08	6.7000	6.7000	6.3000	6.4000	+6.667%	3	669	-70.156%
2026-06-05	6.0000	6.0000	6.0000	6.0000	+14.286%	1	668	-68.167%
2026-06-04	5.2500	5.2500	5.2500	5.2500	+8.247%	1	668	-63.619%
2026-06-03	5.2000	5.2400	4.8500	4.8500	+3.191%	16	668	-60.619%
2026-06-02	4.7000	4.7000	4.7000	4.7000	+2.174%	40	661	-59.362%
2026-06-01	4.6000	4.6000	4.6000	4.6000	-23.333%	34	621	-58.478%
2026-05-28	6.0000	6.0000	6.0000	6.0000	-9.774%	1	587	-68.167%
2026-05-26	6.6500	6.6500	6.6500	6.6500	+8.838%	10	586	-71.278%
2026-05-22	6.0200	6.3300	6.0200	6.1100	+16.381%	21	576	-68.740%
2026-05-21	5.2500	5.2500	5.2500	5.2500	-7.080%	2	574	-63.619%
2026-05-20	4.6500	5.6500	4.6500	5.6500	+21.505%	33	574	-66.195%
2026-05-19	5.0800	5.0800	4.6500	4.6500	-10.577%	3	565	-58.925%
2026-05-15	4.8000	5.2000	4.8000	5.2000	-7.638%	63	565	-63.269%
2026-05-14	5.7500	5.7500	5.6300	5.6300	+8.269%	3	504	-66.075%
2026-05-13	5.2000	5.2000	5.2000	5.2000	-15.033%	2	505	-63.269%
2026-05-12	6.1200	6.1200	6.1200	6.1200	+13.333%	1	505	-68.791%
2026-05-11	5.4000	5.4000	5.4000	5.4000	-26.129%	1	505	-64.630%
2026-05-07	7.3900	7.6500	7.2700	7.3100	+1.953%	71	506	-73.871%
2026-05-06	7.1700	7.1700	7.1700	7.1700	+10.308%	15	506	-73.361%
2026-05-05	5.0000	6.5000	5.0000	6.5000	-13.907%	159	491	-70.615%
2026-05-01	7.4000	7.6000	7.4000	7.5500	+4.138%	9	474	-74.702%
2026-04-30	6.7000	7.3500	6.7000	7.2500	-15.205%	4	474	-73.655%
2026-04-28	8.5500	8.5500	8.5500	8.5500	+28.959%	1	473	-77.661%
2026-04-23	6.2500	6.6300	6.2500	6.6300	+17.345%	2	472	-71.192%
2026-04-21	5.6500	5.7000	5.6000	5.6500	-12.674%	22	465	-66.195%
2026-04-20	6.5900	6.5900	6.4700	6.4700	+0.310%	9	465	-70.479%
2026-04-13	6.3700	6.4500	6.3700	6.4500	-0.769%	2	465	-70.388%
2026-04-09	6.5000	6.5000	6.5000	6.5000	+11.111%	3	467	-70.615%
2026-04-08	5.8500	5.8500	5.8500	5.8500	+8.333%	1	464	-67.350%
2026-04-07	6.4800	6.4800	5.4000	5.4000	-21.965%	31	463	-64.630%
2026-04-02	7.0300	7.0300	6.9200	6.9200	-1.143%	6	468	-72.399%
2026-04-01	7.0000	7.0000	7.0000	7.0000	+1.010%	1	468	-72.714%
2026-03-31	6.8300	6.9300	6.7200	6.9300	-8.816%	182	468	-72.439%
2026-03-30	7.6000	7.6500	7.5500	7.6000	+7.042%	8	296	-74.868%
2026-03-27	7.1000	7.1000	7.1000	7.1000	+5.185%	5	292	-73.099%
2026-03-26	6.7000	6.7500	6.7000	6.7500	+1.048%	10	292	-71.704%
2026-03-25	6.6200	6.7200	6.4800	6.6800	-3.746%	163	291	-71.407%
2026-03-24	6.9400	6.9400	6.9400	6.9400	-7.467%	1	151	-72.478%
2026-03-23	7.7500	7.7500	7.5000	7.5000	-7.522%	3	151	-74.533%
2026-03-20	8.1100	8.1100	8.1100	8.1100	-11.848%	1	151	-76.449%
2026-03-18	9.3500	9.5000	8.9500	9.2000	-22.689%	20	151	-79.239%
2026-03-16	11.9000	11.9200	11.9000	11.9000	+5.778%	6	167	-83.950%
2026-03-13	11.3000	11.5000	11.1000	11.2500	-0.881%	56	169	-83.022%
2026-03-12	11.7500	11.9000	11.3500	11.3500	-2.575%	3	152	-83.172%
2026-03-11	11.6900	11.6900	11.6500	11.6500	-14.022%	7	151	-83.605%
2026-03-10	13.5500	13.5500	13.5500	13.5500	+2.264%	4	152	-85.904%
2026-03-09	13.2500	13.2500	13.2500	13.2500	+14.918%	1	152	-85.585%
2026-03-06	11.5300	11.5300	11.5300	11.5300	-27.938%	1	151	-83.435%
2026-03-03	16.0000	16.0000	16.0000	16.0000	-16.797%	1	152	-88.063%
2026-03-02	19.2300	19.2300	19.2300	19.2300	+1.211%	1	152	-90.068%
2026-02-27	19.0000	19.0000	19.0000	19.0000	+6.622%	1	152	-89.947%
2026-02-25	17.8000	17.8200	17.8000	17.8200	+5.444%	3	151	-89.282%
2026-02-12	15.1500	16.9000	15.1500	16.9000	+10.458%	10	151	-88.698%
2026-02-11	15.3800	15.3800	15.1000	15.3000	+9.677%	21	153	-87.516%
2026-02-10	13.9500	13.9500	13.9500	13.9500	+5.682%	3	160	-86.308%
2026-02-09	13.2000	13.2000	13.2000	13.2000	-9.898%	2	163	-85.530%
2026-02-06	14.5000	14.6500	14.4500	14.6500	+5.776%	44	163	-86.962%
2026-02-05	13.3000	14.2000	13.0000	13.8500	+12.602%	6	201	-86.209%
2026-02-03	11.5000	12.7500	11.5000	12.3000	+11.818%	6	199	-84.472%
2026-02-02	10.4000	11.0000	10.4000	11.0000	+34.969%	3	200	-82.636%
2026-01-28	8.1500	8.1500	8.1500	8.1500	-5.233%	6	199	-76.564%
2026-01-27	8.6000	8.6000	8.6000	8.6000	-7.527%	3	193	-77.791%
2026-01-26	9.3000	9.3000	9.3000	9.3000	-2.105%	20	193	-79.462%
2026-01-23	10.0000	10.0000	9.5000	9.5000	+3.825%	12	175	-79.895%
2026-01-22	8.5000	9.1500	8.5000	9.1500	+17.008%	2	174	-79.126%
2026-01-20	7.2000	7.8200	7.2000	7.8200	+14.161%	39	172	-75.575%
2026-01-13	6.8500	6.8500	6.8500	6.8500	+8.730%	2	161	-72.117%
2026-01-12	6.3000	6.3000	6.3000	6.3000	+4.132%	1	160	-69.683%
2026-01-09	5.8700	6.0500	5.8700	6.0500	+28.450%	41	160	-68.430%
2026-01-07	4.7100	4.7100	4.7100	4.7100	-14.519%	3	139	-59.448%
2026-01-06	5.5300	5.5300	5.5100	5.5100	+2.991%	3	136	-65.336%
2026-01-05	5.3500	5.3500	5.3500	5.3500	-24.113%	2	135	-64.299%
2025-12-29	7.3800	7.3800	7.0000	7.0500	-3.425%	40	135	-72.908%
2025-12-26	7.5500	7.5500	7.3000	7.3000	-3.311%	6	95	-73.836%
2025-12-24	7.2100	7.5500	7.2100	7.5500	+6.941%	7	93	-74.702%
2025-12-23	6.3000	7.0600	6.3000	7.0600	-6.490%	6	93	-72.946%
2025-12-22	7.5000	7.5500	7.5000	7.5500	-3.205%	8	95	-74.702%
2025-12-19	7.5000	7.8000	7.5000	7.8000	-1.887%	3	95	-75.513%
2025-12-18	7.9500	7.9500	7.9500	7.9500	-14.054%	2	95	-75.975%
2025-12-17	8.9700	9.2500	8.9700	9.2500	+12.121%	5	95	-79.351%
2025-12-16	8.1200	8.2500	7.9000	8.2500	+4.430%	17	94	-76.848%
2025-12-15	7.5000	7.9000	7.5000	7.9000	+9.722%	5	100	-75.823%
2025-12-12	6.8500	7.2000	6.8500	7.2000	+12.500%	2	95	-73.472%
2025-12-11	6.4500	6.5300	6.4000	6.4000	+2.400%	12	93	-70.156%
2025-12-09	6.5000	6.5000	6.2500	6.2500	+2.965%	15	82	-69.440%
2025-12-08	6.0700	6.0700	6.0700	6.0700	-25.062%	10	67	-68.534%
2025-12-02	8.0000	8.1500	8.0000	8.1000	-19.162%	24	57	-76.420%
2025-12-01	10.2500	10.2500	10.0200	10.0200	-1.765%	19	46	-80.938%
2025-11-18	10.2200	10.2200	10.2000	10.2000	+5.919%	4	46	-81.275%
2025-11-17	10.5000	10.5000	9.6300	9.6300	-10.833%	4	47	-80.166%
2025-11-14	10.8000	10.8000	10.8000	10.8000	-9.623%	1	46	-82.315%
2025-11-13	11.9500	11.9500	11.9500	11.9500	+7.175%	20	45	-84.017%
2025-11-10	11.1500	11.1500	11.1500	11.1500	+12.060%	1	25	-82.870%
2025-11-06	9.9500	9.9500	9.9500	9.9500	-0.500%	17	25	-80.804%
2025-11-05	10.0000	10.1000	9.9500	10.0000	-4.306%	7	8	-80.900%
2025-11-04	10.4500	10.4500	10.4500	10.4500	0.000%	1	1	-81.722%