Dark

PG20261218C160
PG Dec 18 2026 160.00 Call (PG261218C00160000)
option OPRA

EOD

Oct 1, 2026

1.05-11.017%(-0.13)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0900	1.1000	0.9600	1.0500	-11.017%	50	10,061	0.000%
2026-09-30	1.5000	1.5500	1.1800	1.1800	-32.184%	238	10,046	-11.017%
2026-09-29	1.6400	1.8400	1.5800	1.7400	-13.000%	295	9,845	-39.655%
2026-09-28	1.3100	2.1100	1.3100	2.0000	+48.148%	144	9,611	-47.500%
2026-09-25	1.2800	1.4400	1.2000	1.3500	-0.735%	1,131	9,540	-22.222%
2026-09-24	1.9000	1.9000	1.3600	1.3600	-19.048%	241	8,531	-22.794%
2026-09-23	1.7900	1.9200	1.6500	1.6800	-9.677%	59	8,451	-37.500%
2026-09-22	1.6700	1.8600	1.5000	1.8600	+25.676%	674	8,439	-43.548%
2026-09-21	1.6000	1.7500	1.4800	1.4800	-13.953%	445	8,077	-29.054%
2026-09-18	1.6500	1.7900	1.6400	1.7200	-13.131%	141	7,747	-38.953%
2026-09-17	1.9300	2.0200	1.7700	1.9800	-2.941%	146	7,740	-46.970%
2026-09-16	2.0500	2.2400	2.0400	2.0400	+7.368%	91	7,727	-48.529%
2026-09-15	1.5600	2.1500	1.4500	1.9000	+4.396%	405	7,727	-44.737%
2026-09-14	2.0400	2.1500	1.8200	1.8200	+5.202%	10	7,663	-42.308%
2026-09-11	1.5000	1.7700	1.2300	1.7300	+33.077%	62	7,662	-39.306%
2026-09-10	1.3500	1.4000	1.1500	1.3000	-8.451%	210	7,691	-19.231%
2026-09-09	1.4000	1.4200	1.3200	1.4200	-26.042%	40	7,534	-26.056%
2026-09-08	1.6500	1.9200	1.6000	1.9200	-3.518%	118	7,520	-45.313%
2026-09-04	2.1200	2.1200	1.9900	1.9900	-15.319%	119	7,510	-47.236%
2026-09-03	2.3800	2.3800	2.0800	2.3500	-2.083%	19	7,510	-55.319%
2026-09-02	2.1200	2.5400	2.1200	2.4000	+9.091%	40	7,503	-56.250%
2026-09-01	2.2000	2.6800	1.9900	2.2000	+12.821%	339	7,513	-52.273%
2026-08-31	1.5100	1.9500	1.4900	1.9500	+22.642%	72	7,412	-46.154%
2026-08-28	1.5800	1.7100	1.5100	1.5900	-0.625%	100	7,410	-33.962%
2026-08-27	1.7000	1.7900	1.5400	1.6000	-20.398%	68	7,383	-34.375%
2026-08-26	2.1400	2.1400	1.8700	2.0100	-6.512%	751	7,385	-47.761%
2026-08-25	2.3000	2.3600	2.1000	2.1500	-14.000%	136	6,703	-51.163%
2026-08-24	2.2300	2.5500	1.9700	2.5000	+15.207%	626	6,731	-58.000%
2026-08-21	1.9200	2.2500	1.8900	2.1700	+26.163%	48	6,622	-51.613%
2026-08-20	2.0000	2.0000	1.6900	1.7200	-20.000%	38	6,614	-38.953%
2026-08-19	2.0000	2.5200	1.8600	2.1500	+16.848%	162	6,612	-51.163%
2026-08-18	2.1500	2.1500	1.8400	1.8400	-1.604%	75	6,613	-42.935%
2026-08-17	2.0800	2.0800	1.7100	1.8700	-15.766%	5,374	6,550	-43.850%
2026-08-14	2.1300	2.2200	2.0500	2.2200	-2.203%	52	1,569	-52.703%
2026-08-13	2.6400	2.6400	2.2100	2.2700	-6.584%	46	1,526	-53.744%
2026-08-12	2.4300	2.4300	2.4300	2.4300	-11.957%	5	1,518	-56.790%
2026-08-11	2.6200	2.7600	2.5400	2.7600	-10.098%	100	1,513	-61.957%
2026-08-10	2.8900	3.0700	2.7500	3.0700	+2.676%	13	1,537	-65.798%
2026-08-07	3.0000	3.0000	2.9400	2.9900	-3.548%	21	1,545	-64.883%
2026-08-06	3.3000	3.7000	3.1000	3.1000	-8.824%	44	1,565	-66.129%
2026-08-05	3.4000	3.4000	3.4000	3.4000	-12.821%	1	1,569	-69.118%
2026-08-04	3.1000	4.0800	3.1000	3.9000	+28.289%	88	1,568	-73.077%
2026-08-03	3.3500	3.3500	2.7600	3.0400	+7.420%	11	1,489	-65.461%
2026-07-31	2.4700	2.8400	2.4700	2.8300	+2.909%	82	1,480	-62.898%
2026-07-30	2.9000	2.9000	2.6000	2.7500	-14.063%	53	1,560	-61.818%
2026-07-29	2.6200	3.4500	2.6200	3.2000	-36.000%	33	1,606	-67.188%
2026-07-28	6.6500	6.6500	5.0000	5.0000	+1.010%	33	1,614	-79.000%
2026-07-27	4.7500	4.9500	4.7500	4.9500	+18.138%	8	1,612	-78.788%
2026-07-24	4.2500	4.5500	4.1500	4.1900	+10.263%	45	1,611	-74.940%
2026-07-23	3.8500	3.8500	3.8000	3.8000	-21.649%	8	1,603	-72.368%
2026-07-22	5.0500	5.0500	4.8500	4.8500	+14.118%	6	1,603	-78.351%
2026-07-21	4.3500	4.3500	4.2500	4.2500	-11.273%	35	1,603	-75.294%
2026-07-20	4.7900	4.7900	4.7900	4.7900	-9.452%	2	1,574	-78.079%
2026-07-17	6.9000	7.0000	4.9000	5.2900	-6.702%	23	1,572	-80.151%
2026-07-16	5.6000	5.6700	5.6000	5.6700	+27.991%	4	1,560	-81.481%
2026-07-15	3.6000	4.6000	3.6000	4.4300	+15.065%	25	1,556	-76.298%
2026-07-14	4.2000	4.2000	3.7500	3.8500	-18.085%	63	1,539	-72.727%
2026-07-13	4.6000	5.2300	4.3500	4.7000	+5.381%	27	1,529	-77.660%
2026-07-10	4.7000	4.7000	4.2500	4.4600	+3.241%	27	1,509	-76.457%
2026-07-09	4.3000	4.4200	4.2200	4.3200	-14.455%	67	1,485	-75.694%
2026-07-08	5.8000	5.8000	5.0500	5.0500	-13.081%	27	1,422	-79.208%
2026-07-07	6.2500	6.5700	5.8100	5.8100	+30.856%	6	1,396	-81.928%
2026-07-06	4.5000	4.5000	4.4400	4.4400	-30.625%	19	1,392	-76.351%
2026-07-02	5.2400	6.4000	4.8500	6.4000	+54.217%	20	1,355	-83.594%
2026-07-01	3.6900	4.2200	3.6700	4.1500	+1.220%	33	1,355	-74.699%
2026-06-30	3.5500	4.2000	3.3500	4.1000	-10.870%	159	1,346	-74.390%
2026-06-29	4.5100	4.6000	4.5100	4.6000	-15.596%	2	1,333	-77.174%
2026-06-26	5.4000	5.4500	5.2000	5.4500	+5.825%	17	1,332	-80.734%
2026-06-25	5.7000	5.7000	5.1500	5.1500	-23.019%	6	1,319	-79.612%
2026-06-24	6.8700	6.8700	6.4800	6.6900	+9.672%	16	1,314	-84.305%
2026-06-23	5.5500	6.1000	5.5000	6.1000	+23.232%	330	1,303	-82.787%
2026-06-22	5.5100	5.8000	4.9500	4.9500	-21.429%	44	981	-78.788%
2026-06-18	6.6000	6.6000	6.2000	6.3000	+2.439%	57	951	-83.333%
2026-06-17	6.7000	6.7000	5.9000	6.1500	-11.511%	67	951	-82.927%
2026-06-16	7.0100	7.3000	6.9500	6.9500	+13.008%	6	951	-84.892%
2026-06-15	6.0000	6.1500	5.7200	6.1500	+3.361%	8	952	-82.927%
2026-06-12	6.3000	6.3000	5.9000	5.9500	+1.709%	16	952	-82.353%
2026-06-11	6.1000	6.1000	5.8000	5.8500	-4.878%	30	952	-82.051%
2026-06-10	6.1000	6.4300	5.7500	6.1500	+6.034%	243	944	-82.927%
2026-06-09	5.5500	6.0000	5.5000	5.8000	+23.404%	44	711	-81.897%
2026-06-08	5.0000	5.0000	4.7000	4.7000	-15.315%	10	673	-77.660%
2026-06-05	4.0000	5.6700	4.0000	5.5500	+53.740%	28	672	-81.081%
2026-06-04	3.9500	3.9500	3.4000	3.6100	+0.278%	23	650	-70.914%
2026-06-03	3.8300	3.8300	3.6000	3.6000	+10.769%	7	635	-70.833%
2026-06-02	3.3000	3.3000	3.2500	3.2500	-7.143%	81	636	-67.692%
2026-06-01	3.4000	3.5000	3.4000	3.5000	-21.525%	14	557	-70.000%
2026-05-29	4.4600	4.4600	4.4600	4.4600	-14.231%	10	556	-76.457%
2026-05-28	5.0400	5.2000	5.0400	5.2000	-6.643%	9	550	-79.808%
2026-05-27	6.0500	6.0500	5.5700	5.5700	+28.046%	7	544	-81.149%
2026-05-22	4.3500	4.3500	4.3500	4.3500	+11.538%	1	537	-75.862%
2026-05-21	3.8000	3.9000	3.8000	3.9000	-4.878%	3	536	-73.077%
2026-05-20	3.5600	4.1000	3.5600	4.1000	+13.889%	47	536	-74.390%
2026-05-19	4.0300	4.0300	3.5000	3.6000	0.000%	10	521	-70.833%
2026-05-18	3.6500	3.8000	3.6000	3.6000	-4.000%	250	521	-70.833%
2026-05-15	3.8000	3.8000	3.7500	3.7500	-10.926%	4	521	-72.000%
2026-05-14	4.2200	4.2200	4.2100	4.2100	-6.444%	4	300	-75.059%
2026-05-12	4.5000	4.5000	4.4500	4.5000	+18.421%	8	299	-76.667%
2026-05-11	4.2000	4.2000	3.8000	3.8000	-23.232%	7	299	-72.368%
2026-05-07	5.4000	5.4000	4.9500	4.9500	-4.808%	17	302	-78.788%
2026-05-06	5.0600	5.2000	5.0600	5.2000	+18.182%	22	285	-79.808%
2026-05-05	4.4000	4.4000	4.4000	4.4000	0.000%	1	265	-76.136%
2026-05-04	4.2500	4.5700	4.2500	4.4000	-21.986%	4	264	-76.136%
2026-05-01	5.2700	5.7500	5.2700	5.6400	+8.880%	8	264	-81.383%
2026-04-30	5.1800	5.1800	5.1800	5.1800	+3.393%	1	264	-79.730%
2026-04-29	5.9500	5.9500	5.0100	5.0100	-28.429%	2	264	-79.042%
2026-04-28	6.9000	7.0000	6.9000	7.0000	+15.321%	2	264	-85.000%
2026-04-27	6.0700	6.0700	6.0700	6.0700	-2.097%	1	263	-82.702%
2026-04-24	7.3600	7.3600	6.2000	6.2000	+21.569%	19	263	-83.065%
2026-04-23	4.2500	5.1000	4.2500	5.1000	+34.211%	36	258	-79.412%
2026-04-22	3.9600	3.9600	3.8000	3.8000	-4.282%	21	244	-72.368%
2026-04-21	4.1500	4.1500	3.9700	3.9700	-17.292%	2	241	-73.552%
2026-04-20	4.8000	4.8000	4.8000	4.8000	-9.434%	2	241	-78.125%
2026-04-17	4.3800	5.3700	4.3800	5.3000	+31.841%	10	239	-80.189%
2026-04-16	4.1300	4.2200	4.0000	4.0200	-3.365%	10	236	-73.881%
2026-04-15	4.5300	4.5300	3.9300	4.1600	-6.517%	18	234	-74.760%
2026-04-14	4.2400	4.5100	4.1700	4.4500	+9.877%	10	234	-76.404%
2026-04-13	4.3000	4.3000	4.0500	4.0500	-19.802%	6	232	-74.074%
2026-04-10	5.0000	5.0500	5.0000	5.0500	-9.009%	6	228	-79.208%
2026-04-09	4.2500	5.5500	4.2500	5.5500	+13.265%	8	227	-81.081%
2026-04-08	4.5000	4.9500	4.5000	4.9000	+15.566%	30	227	-78.571%
2026-04-07	4.7600	4.8000	4.1300	4.2400	-10.737%	12	214	-75.236%
2026-04-06	5.0000	5.0000	4.7000	4.7500	-8.654%	7	210	-77.895%
2026-04-02	4.6500	5.2700	4.6500	5.2000	-4.762%	13	206	-79.808%
2026-04-01	5.4600	5.4600	5.4600	5.4600	-5.862%	2	206	-80.769%
2026-03-30	5.5000	5.9500	5.5000	5.8000	+12.621%	3	208	-81.897%
2026-03-27	5.1500	5.1500	5.1500	5.1500	+0.195%	1	205	-79.612%
2026-03-26	5.2500	5.3500	5.1400	5.1400	-2.095%	8	206	-79.572%
2026-03-25	5.0000	5.2500	5.0000	5.2500	-8.377%	24	198	-80.000%
2026-03-24	5.7300	5.7300	5.7300	5.7300	-11.846%	1	178	-81.675%
2026-03-23	5.7000	6.5000	5.7000	6.5000	+4.839%	12	177	-83.846%
2026-03-20	6.7200	6.7200	6.1500	6.2000	-5.344%	11	185	-83.065%
2026-03-19	6.5500	6.5500	6.5500	6.5500	-4.380%	9	179	-83.969%
2026-03-18	7.7700	7.7700	6.8500	6.8500	-24.725%	24	179	-84.672%
2026-03-17	9.1000	9.1000	9.1000	9.1000	-0.546%	1	190	-88.462%
2026-03-16	9.1500	9.1500	9.1500	9.1500	+2.809%	2	190	-88.525%
2026-03-13	9.3600	9.6800	8.9000	8.9000	+0.565%	28	192	-88.202%
2026-03-12	9.5500	9.5500	8.8500	8.8500	-5.550%	14	195	-88.136%
2026-03-11	9.1500	9.3700	9.1500	9.3700	-5.639%	2	186	-88.794%
2026-03-10	9.9300	9.9300	9.9300	9.9300	+10.950%	1	185	-89.426%
2026-03-09	8.9500	8.9500	8.9500	8.9500	-4.787%	1	185	-88.268%
2026-03-06	9.4000	9.4000	9.4000	9.4000	-10.900%	10	184	-88.830%
2026-03-05	10.0500	10.5500	10.0500	10.5500	-9.052%	19	184	-90.047%
2026-03-04	11.6000	11.6000	11.6000	11.6000	-7.937%	4	194	-90.948%
2026-03-03	12.3800	12.6000	12.2000	12.6000	-16.556%	13	190	-91.667%
2026-03-02	15.1000	15.1000	15.1000	15.1000	-10.492%	6	196	-93.046%
2026-02-27	16.8700	16.8700	16.8700	16.8700	+16.586%	3	196	-93.776%
2026-02-26	14.4700	14.4700	14.4700	14.4700	-7.893%	2	199	-92.744%
2026-02-24	16.4000	16.4000	15.7100	15.7100	+28.245%	4	197	-93.316%
2026-02-20	12.2500	12.2500	12.2500	12.2500	+6.337%	1	194	-91.429%
2026-02-19	11.5200	11.5200	11.5200	11.5200	-7.321%	10	193	-90.885%
2026-02-17	13.0300	13.1100	12.4300	12.4300	-7.926%	9	203	-91.553%
2026-02-13	13.2800	13.5000	13.2800	13.5000	0.000%	21	211	-92.222%
2026-02-12	12.4500	13.5000	12.4500	13.5000	+5.799%	4	211	-92.222%
2026-02-11	11.7900	12.7600	11.4800	12.7600	+6.333%	9	211	-91.771%
2026-02-10	10.9200	12.0000	10.9200	12.0000	+15.163%	8	211	-91.250%
2026-02-09	10.4200	10.4200	10.4200	10.4200	-10.017%	5	212	-89.923%
2026-02-06	10.0000	11.6000	10.0000	11.5800	+0.086%	19	212	-90.933%
2026-02-05	11.7500	12.0000	11.5700	11.5700	+6.833%	26	202	-90.925%
2026-02-04	10.6400	11.0500	10.6400	10.8300	+9.615%	37	196	-90.305%
2026-02-03	9.1000	10.2500	9.1000	9.8800	+18.041%	16	180	-89.372%
2026-02-02	8.2000	8.3700	7.8100	8.3700	+4.625%	22	187	-87.455%
2026-01-30	7.2500	8.0000	7.2500	8.0000	+13.475%	30	175	-86.875%
2026-01-26	7.3000	7.3000	7.0000	7.0500	-5.749%	6	152	-85.106%
2026-01-23	7.9000	8.0000	7.4200	7.4800	+1.355%	25	154	-85.963%
2026-01-22	6.6800	7.3800	6.6800	7.3800	+24.034%	7	137	-85.772%
2026-01-21	5.9500	5.9500	5.9500	5.9500	-0.833%	1	132	-82.353%
2026-01-20	6.1000	6.1000	5.8500	6.0000	+10.497%	7	131	-82.500%
2026-01-16	5.4300	5.4300	5.4300	5.4300	-1.273%	1	129	-80.663%
2026-01-15	5.7500	5.7500	5.5000	5.5000	-13.793%	2	129	-80.909%
2026-01-14	5.7000	6.3800	5.7000	6.3800	+17.279%	3	127	-83.542%
2026-01-13	5.4400	5.4400	5.4400	5.4400	+5.631%	1	126	-80.699%
2026-01-12	5.0000	5.1500	5.0000	5.1500	+6.186%	6	125	-79.612%
2026-01-09	4.7000	4.8500	4.7000	4.8500	+5.435%	2	122	-78.351%
2026-01-08	4.4000	4.9200	4.2000	4.6000	+27.778%	28	123	-77.174%
2026-01-07	3.7000	3.7000	3.5200	3.6000	-18.182%	22	99	-70.833%
2026-01-06	3.6500	4.4000	3.6500	4.4000	+8.642%	4	82	-76.136%
2026-01-05	4.0500	4.0500	4.0500	4.0500	-16.149%	3	82	-74.074%
2026-01-02	4.8300	4.8300	4.8300	4.8300	-12.973%	11	82	-78.261%
2025-12-29	5.8000	5.8000	5.5500	5.5500	-5.128%	4	71	-81.081%
2025-12-26	5.8500	5.8500	5.8500	5.8500	0.000%	3	67	-82.051%
2025-12-24	5.5500	5.8500	5.5500	5.8500	+11.429%	8	63	-82.051%
2025-12-23	5.3000	5.4900	5.0000	5.2500	+2.539%	11	63	-80.000%
2025-12-22	5.5500	5.5500	5.1000	5.1200	-10.957%	8	54	-79.492%
2025-12-19	5.5500	6.1000	5.5500	5.7500	-10.853%	7	52	-81.739%
2025-12-18	7.0000	7.0000	6.4500	6.4500	-12.955%	7	46	-83.721%
2025-12-17	6.7700	7.4500	6.7700	7.4100	+16.693%	6	44	-85.830%
2025-12-16	6.5000	6.6200	6.2500	6.3500	+6.365%	8	42	-83.465%
2025-12-15	6.2500	6.2500	5.4500	5.9700	+11.589%	11	36	-82.412%
2025-12-12	5.2700	5.5800	5.2700	5.3500	+1.905%	10	33	-80.374%
2025-12-11	5.2500	5.2500	5.2500	5.2500	+7.803%	1	23	-80.000%
2025-12-08	5.1000	5.1000	4.3900	4.8700	-18.425%	16	22	-78.439%
2025-12-04	6.9300	6.9300	5.9700	5.9700	-6.132%	3	22	-82.412%
2025-12-02	4.9500	6.4000	4.9500	6.3600	-22.909%	14	19	-83.491%
2025-11-26	8.2500	8.2500	8.2500	8.2500	-16.498%	1	11	-87.273%
2025-11-21	9.7000	9.8800	9.7000	9.8800	+16.235%	3	11	-89.372%
2025-11-12	10.1000	10.1000	8.5000	8.5000	-2.299%	3	10	-87.647%
2025-11-11	8.9500	8.9500	8.7000	8.7000	+8.750%	4	7	-87.931%
2025-11-05	8.0000	8.0000	8.0000	8.0000	-16.667%	3	4	-86.875%
2025-10-30	9.6000	9.6000	9.6000	9.6000	0.000%	1	1	-89.063%