Dark

PG20261218C165
PG Dec 18 2026 165.00 Call (PG261218C00165000)
option OPRA

EOD

Oct 1, 2026

0.5600-21.127%(-0.1500)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5500	0.5600	0.5000	0.5600	-21.127%	5	5,482	0.000%
2026-09-30	0.8700	0.8700	0.6600	0.7100	-21.111%	21	5,487	-21.127%
2026-09-29	0.7500	0.9600	0.7500	0.9000	-23.077%	1,762	5,488	-37.778%
2026-09-28	0.9700	1.1700	0.8700	1.1700	+56.000%	266	3,866	-52.137%
2026-09-25	0.6500	0.7500	0.6300	0.7500	-12.791%	231	3,651	-25.333%
2026-09-24	1.0100	1.0700	0.8600	0.8600	-7.527%	34	3,470	-34.884%
2026-09-23	1.0800	1.1000	0.7200	0.9300	-7.921%	21	3,438	-39.785%
2026-09-22	0.8800	1.0100	0.8400	1.0100	+13.483%	19	3,429	-44.554%
2026-09-21	0.8800	1.0000	0.7700	0.8900	-16.038%	174	3,421	-37.079%
2026-09-18	0.9200	1.0600	0.8500	1.0600	-7.826%	15	3,278	-47.170%
2026-09-17	1.1400	1.3600	1.0300	1.1500	-8.000%	10	3,277	-51.304%
2026-09-16	1.1500	1.2500	1.1500	1.2500	+17.925%	4	3,275	-55.200%
2026-09-15	0.8900	1.2000	0.8900	1.0600	-6.195%	27	3,273	-47.170%
2026-09-14	1.2700	1.3000	1.0600	1.1300	+17.708%	16	3,270	-50.442%
2026-09-11	0.9100	0.9600	0.7500	0.9600	+28.000%	4	3,271	-41.667%
2026-09-10	0.8300	0.8300	0.6800	0.7500	-10.714%	31	3,271	-25.333%
2026-09-09	0.8500	0.8900	0.8200	0.8400	-20.000%	2,110	3,286	-33.333%
2026-09-08	1.0500	1.0500	1.0500	1.0500	-12.500%	3	1,363	-46.667%
2026-09-04	1.2600	1.2600	1.1500	1.2000	-13.043%	103	1,313	-53.333%
2026-09-03	1.3900	1.4700	1.3000	1.3800	-9.211%	9	1,313	-59.420%
2026-09-02	1.5400	1.5400	1.5000	1.5200	+25.620%	57	1,316	-63.158%
2026-09-01	1.2400	1.6500	1.2100	1.2100	+13.084%	48	1,270	-53.719%
2026-08-31	1.0000	1.0700	0.9700	1.0700	+13.830%	7	1,271	-47.664%
2026-08-28	1.0200	1.0200	0.8500	0.9400	-8.738%	100	1,266	-40.426%
2026-08-27	0.9400	1.0600	0.9400	1.0300	-9.649%	82	1,304	-45.631%
2026-08-26	1.1100	1.1600	1.0800	1.1400	-12.308%	25	1,384	-50.877%
2026-08-25	1.3800	1.4800	1.2700	1.3000	-15.584%	38	1,379	-56.923%
2026-08-24	1.4000	1.6100	1.2900	1.5400	+13.235%	44	1,382	-63.636%
2026-08-21	1.3000	1.3700	1.2200	1.3600	+23.636%	9	1,372	-58.824%
2026-08-20	1.2200	1.2200	1.0600	1.1000	-14.729%	23	1,373	-49.091%
2026-08-19	1.1700	1.6400	1.1700	1.2900	+4.878%	53	1,374	-56.589%
2026-08-18	1.1800	1.2600	1.1300	1.2300	-9.559%	12	1,373	-54.472%
2026-08-17	1.2300	1.3600	1.1400	1.3600	-4.895%	9	1,368	-58.824%
2026-08-14	1.4600	1.5300	1.4300	1.4300	-3.378%	12	1,366	-60.839%
2026-08-13	1.6300	1.9100	1.4500	1.4800	-8.642%	47	1,366	-62.162%
2026-08-12	1.2900	1.6400	1.2900	1.6200	-8.475%	21	1,348	-65.432%
2026-08-11	1.6800	1.7900	1.5900	1.7700	-10.606%	21	1,340	-68.362%
2026-08-10	1.8000	2.0000	1.8000	1.9800	-0.503%	10	1,335	-71.717%
2026-08-07	1.7800	1.9900	1.7800	1.9900	-5.238%	17	1,334	-71.859%
2026-08-06	2.6200	2.6200	2.1000	2.1000	-8.297%	14	1,331	-73.333%
2026-08-05	2.2900	2.2900	2.2900	2.2900	-12.928%	8	1,331	-75.546%
2026-08-04	2.0900	2.8200	2.0900	2.6300	+23.474%	61	1,331	-78.707%
2026-08-03	2.2400	2.2900	2.0000	2.1300	+6.500%	38	1,278	-73.709%
2026-07-31	1.7600	2.0100	1.7600	2.0000	+11.732%	12	1,276	-72.000%
2026-07-30	2.0000	2.0000	1.7900	1.7900	-10.500%	9	1,274	-68.715%
2026-07-29	2.5400	2.5400	2.0000	2.0000	-40.299%	17	1,274	-72.000%
2026-07-28	4.2000	4.7000	3.3500	3.3500	-5.634%	26	1,274	-83.284%
2026-07-27	3.6000	3.6400	3.3800	3.5500	+22.414%	396	1,262	-84.225%
2026-07-24	2.9500	3.3000	2.9000	2.9000	-14.706%	18	1,188	-80.690%
2026-07-22	3.6500	3.6500	3.4000	3.4000	+11.475%	185	1,170	-83.529%
2026-07-21	3.1500	3.1500	2.9700	3.0500	-10.294%	23	1,065	-81.639%
2026-07-20	3.4500	3.8000	3.4000	3.4000	-12.821%	38	1,060	-83.529%
2026-07-17	4.9400	4.9500	3.9000	3.9000	+8.333%	16	1,061	-85.641%
2026-07-16	3.5500	3.6000	3.5000	3.6000	+14.286%	3	1,048	-84.444%
2026-07-15	2.6500	3.2500	2.6500	3.1500	-1.563%	5	1,047	-82.222%
2026-07-13	3.0500	3.2000	3.0500	3.2000	+3.226%	4	1,044	-82.500%
2026-07-10	3.0000	3.1500	3.0000	3.1000	+3.333%	10	1,043	-81.935%
2026-07-09	3.1000	3.2000	3.0000	3.0000	-18.919%	39	1,037	-81.333%
2026-07-08	3.9000	3.9000	3.6500	3.7000	-18.860%	17	1,037	-84.865%
2026-07-07	4.9800	4.9800	4.5600	4.5600	+21.600%	42	1,028	-87.719%
2026-07-06	3.7500	3.7500	3.7500	3.7500	+30.208%	2	988	-85.067%
2026-07-01	2.8800	2.8800	2.8800	2.8800	+19.008%	1	986	-80.556%
2026-06-30	2.4300	2.4300	2.4200	2.4200	-27.761%	3	987	-76.860%
2026-06-29	3.5000	3.5000	3.3500	3.3500	-9.459%	9	990	-83.284%
2026-06-26	3.7500	3.7500	3.7000	3.7000	-1.333%	3	990	-84.865%
2026-06-25	4.0000	4.0000	3.7000	3.7500	-17.582%	24	990	-85.067%
2026-06-24	4.9000	5.3000	4.5500	4.5500	-1.087%	53	972	-87.692%
2026-06-23	4.6000	4.6000	4.6000	4.6000	+17.949%	1	921	-87.826%
2026-06-22	4.0800	4.4000	3.9000	3.9000	-22.000%	33	921	-85.641%
2026-06-18	4.6000	5.0000	4.5400	5.0000	+8.696%	201	591	-88.800%
2026-06-17	4.8000	4.8000	4.6000	4.6000	-17.117%	104	591	-87.826%
2026-06-16	5.2000	5.5500	5.2000	5.5500	+14.433%	17	591	-89.910%
2026-06-15	4.8500	4.8500	4.8500	4.8500	+11.494%	1	605	-88.454%
2026-06-12	4.4500	4.4500	4.3500	4.3500	0.000%	2	605	-87.126%
2026-06-11	4.5000	4.6100	4.3500	4.3500	-3.333%	193	605	-87.126%
2026-06-10	4.8000	4.8100	4.5000	4.5000	+2.273%	74	430	-87.556%
2026-06-09	4.0500	4.4000	4.0500	4.4000	+20.548%	24	372	-87.273%
2026-06-08	3.5000	3.7000	3.5000	3.6500	-8.750%	67	352	-84.658%
2026-06-05	2.7900	4.0000	2.7900	4.0000	+58.103%	5	347	-86.000%
2026-06-04	2.6500	2.6500	2.5300	2.5300	+1.200%	6	346	-77.866%
2026-06-03	2.5400	2.8500	2.5000	2.5000	-3.846%	24	341	-77.600%
2026-06-02	2.5400	2.6000	2.4400	2.6000	+6.996%	4	321	-78.462%
2026-06-01	2.8100	2.8100	2.4300	2.4300	-28.529%	90	323	-76.955%
2026-05-29	3.4000	3.4000	3.4000	3.4000	-13.265%	1	254	-83.529%
2026-05-28	3.8500	3.9200	3.7400	3.9200	+1.818%	4	255	-85.714%
2026-05-27	3.8500	3.8500	3.8500	3.8500	+26.230%	1	254	-85.455%
2026-05-26	3.0000	3.2000	3.0000	3.0500	-6.154%	8	255	-81.639%
2026-05-22	3.2500	3.2500	3.2500	3.2500	+4.839%	1	255	-82.769%
2026-05-21	3.0000	3.1000	3.0000	3.1000	+6.897%	3	255	-81.935%
2026-05-20	2.8000	2.9700	2.7500	2.9000	+0.346%	18	255	-80.690%
2026-05-19	2.6500	2.8900	2.6500	2.8900	+8.647%	2	250	-80.623%
2026-05-18	2.6600	2.8000	2.6600	2.6600	-6.338%	38	250	-78.947%
2026-05-15	2.7600	2.8400	2.7300	2.8400	-0.699%	4	250	-80.282%
2026-05-13	2.8600	2.8600	2.8600	2.8600	-14.627%	1	255	-80.420%
2026-05-12	3.0000	3.3500	3.0000	3.3500	+17.958%	21	256	-83.284%
2026-05-11	2.8400	2.8400	2.8400	2.8400	-26.992%	1	256	-80.282%
2026-05-06	3.8900	3.8900	3.8900	3.8900	+34.138%	5	253	-85.604%
2026-05-05	2.7200	2.9000	2.7200	2.9000	-0.685%	4	258	-80.690%
2026-05-04	2.9200	2.9200	2.9200	2.9200	-22.955%	10	262	-80.822%
2026-05-01	3.8000	3.8000	3.7900	3.7900	-0.263%	4	251	-85.224%
2026-04-30	3.8000	3.8000	3.8000	3.8000	+2.151%	1	251	-85.263%
2026-04-29	3.7200	3.7200	3.7200	3.7200	-18.421%	1	251	-84.946%
2026-04-28	5.1500	5.1500	4.5500	4.5600	+0.441%	16	250	-87.719%
2026-04-27	4.5400	4.5400	4.5400	4.5400	-1.732%	1	246	-87.665%
2026-04-24	5.4100	5.4100	4.6200	4.6200	+25.886%	18	245	-87.879%
2026-04-23	3.1000	3.6700	3.1000	3.6700	+32.491%	95	228	-84.741%
2026-04-22	2.8500	2.9100	2.7700	2.7700	-6.734%	9	270	-79.783%
2026-04-21	2.9500	2.9700	2.8000	2.9700	-10.542%	14	278	-81.145%
2026-04-20	3.5000	3.5000	3.3000	3.3200	-12.401%	17	278	-83.133%
2026-04-17	3.3000	4.0000	3.1700	3.7900	+31.142%	19	278	-85.224%
2026-04-16	2.9700	3.0000	2.8900	2.8900	-4.620%	14	268	-80.623%
2026-04-15	3.5000	3.5000	2.9200	3.0300	-6.769%	17	268	-81.518%
2026-04-14	3.1100	3.3300	3.1100	3.2500	+6.557%	16	269	-82.769%
2026-04-13	3.5100	3.5100	3.0500	3.0500	-20.573%	8	268	-81.639%
2026-04-10	4.0500	4.0500	3.8300	3.8400	-7.470%	11	268	-85.417%
2026-04-09	3.4900	4.1500	3.4000	4.1500	+16.901%	15	267	-86.506%
2026-04-08	3.4200	3.7500	3.2600	3.5500	+5.970%	50	266	-84.225%
2026-04-07	3.3500	3.3500	3.3500	3.3500	-4.286%	2	232	-83.284%
2026-04-06	3.7500	3.8400	3.5000	3.5000	-10.941%	16	234	-84.000%
2026-04-02	4.0500	4.0500	3.9000	3.9300	-1.750%	8	233	-85.751%
2026-04-01	4.1000	4.1000	3.7500	4.0000	+3.627%	14	233	-86.000%
2026-03-31	3.8700	3.9200	3.7700	3.8600	-14.222%	13	233	-85.492%
2026-03-30	4.0300	4.7000	3.9400	4.5000	+8.959%	20	234	-87.556%
2026-03-27	3.8500	4.1300	3.6000	4.1300	+12.228%	13	230	-86.441%
2026-03-26	3.9900	3.9900	3.6800	3.6800	-8.000%	9	225	-84.783%
2026-03-25	3.8000	4.0000	3.7500	4.0000	-9.091%	11	226	-86.000%
2026-03-24	4.0400	4.4000	4.0000	4.4000	-7.368%	5	224	-87.273%
2026-03-20	4.7500	4.8000	4.7500	4.7500	-3.846%	8	222	-88.211%
2026-03-19	4.9400	4.9400	4.9400	4.9400	-6.792%	1	228	-88.664%
2026-03-18	6.0200	6.0200	5.3000	5.3000	-26.389%	20	227	-89.434%
2026-03-17	7.6100	7.6200	7.2000	7.2000	+18.812%	31	239	-92.222%
2026-03-16	6.0600	6.0600	6.0600	6.0600	-15.833%	1	211	-90.759%
2026-03-13	7.2000	7.2000	7.2000	7.2000	-2.703%	2	210	-92.222%
2026-03-12	7.5500	7.5500	7.4000	7.4000	-1.987%	2	210	-92.432%
2026-03-11	7.1000	7.5500	7.1000	7.5500	-7.475%	9	208	-92.583%
2026-03-05	8.1000	8.1600	8.1000	8.1600	-15.876%	2	214	-93.137%
2026-03-04	9.2500	9.7000	9.2500	9.7000	-6.551%	5	215	-94.227%
2026-03-03	11.3000	11.3000	10.0000	10.3800	-14.073%	31	211	-94.605%
2026-03-02	12.9000	12.9000	12.0800	12.0800	-4.807%	5	195	-95.364%
2026-02-27	12.6900	12.6900	12.6900	12.6900	+8.462%	2	191	-95.587%
2026-02-25	11.6200	11.7000	11.6200	11.7000	-9.302%	2	192	-95.214%
2026-02-24	13.0000	13.0000	12.9000	12.9000	+27.723%	4	192	-95.659%
2026-02-23	10.1000	10.1000	10.1000	10.1000	+8.021%	2	188	-94.455%
2026-02-20	9.3500	9.3500	9.3500	9.3500	+1.630%	1	186	-94.011%
2026-02-19	9.2000	9.2000	9.2000	9.2000	-1.075%	5	186	-93.913%
2026-02-17	10.0800	10.0800	9.3000	9.3000	-6.627%	5	181	-93.978%
2026-02-13	10.8500	11.1700	9.2400	9.9600	-10.270%	11	169	-94.378%
2026-02-12	9.2200	11.3000	9.2200	11.1000	+16.109%	15	169	-94.955%
2026-02-11	9.0500	10.0000	9.0500	9.5600	+10.265%	26	157	-94.142%
2026-02-10	8.6700	8.6700	8.6700	8.6700	-8.737%	1	168	-93.541%
2026-02-06	9.5000	9.5000	9.5000	9.5000	+5.556%	45	167	-94.105%
2026-02-05	8.5000	9.0000	8.5000	9.0000	+7.143%	4	150	-93.778%
2026-02-04	8.4000	8.4000	8.4000	8.4000	+10.526%	1	150	-93.333%
2026-02-03	7.1000	7.6000	7.1000	7.6000	+16.031%	3	149	-92.632%
2026-02-02	6.2500	6.5500	6.2500	6.5500	+41.164%	2	148	-91.450%
2026-01-29	4.6400	4.6400	4.6400	4.6400	-2.521%	2	146	-87.931%
2026-01-28	5.2000	5.2000	4.4800	4.7600	-9.333%	4	144	-88.235%
2026-01-26	5.7200	5.7200	5.2500	5.2500	+12.903%	14	145	-89.333%
2026-01-21	4.3500	4.6500	4.3500	4.6500	+3.333%	87	131	-87.957%
2026-01-20	4.4000	4.5000	4.4000	4.5000	+12.500%	7	116	-87.556%
2026-01-15	4.0000	4.0000	4.0000	4.0000	-11.111%	2	111	-86.000%
2026-01-14	4.5000	4.5000	4.5000	4.5000	+36.364%	1	111	-87.556%
2026-01-08	3.3000	3.3000	3.3000	3.3000	+3.125%	10	110	-83.030%
2026-01-06	3.2000	3.2000	3.2000	3.2000	+18.081%	10	100	-82.500%
2026-01-05	2.9200	2.9200	2.7100	2.7100	-26.359%	5	95	-79.336%
2026-01-02	3.8000	3.8000	3.6800	3.6800	-13.412%	2	95	-84.783%
2025-12-24	4.2500	4.2500	4.2500	4.2500	-1.163%	1	94	-86.824%
2025-12-22	4.4000	4.4000	4.3000	4.3000	-4.444%	2	94	-86.977%
2025-12-19	4.5000	4.5000	4.5000	4.5000	-8.163%	2	94	-87.556%
2025-12-18	5.3000	5.3000	4.9000	4.9000	-15.517%	7	96	-88.571%
2025-12-17	5.5000	5.8000	5.5000	5.8000	+16.000%	10	91	-90.345%
2025-12-16	5.0000	5.0000	5.0000	5.0000	+7.527%	1	84	-88.800%
2025-12-15	4.6300	4.6500	4.6300	4.6500	+5.682%	5	84	-87.957%
2025-12-12	4.4000	4.4000	4.4000	4.4000	+12.821%	3	81	-87.273%
2025-12-11	4.2000	4.2000	3.7000	3.9000	+2.632%	30	78	-85.641%
2025-12-08	3.8000	3.8000	3.8000	3.8000	-25.490%	7	48	-85.263%
2025-12-05	5.1700	5.1700	5.1000	5.1000	-5.556%	2	41	-89.020%
2025-12-02	5.0200	5.4000	4.8500	5.4000	-19.403%	32	41	-89.630%
2025-11-26	6.7000	6.7000	6.7000	6.7000	+1.515%	1	45	-91.642%
2025-11-25	6.7500	6.7500	6.6000	6.6000	-10.811%	2	45	-91.515%
2025-11-21	7.6100	7.9000	7.4000	7.4000	+12.977%	13	46	-92.432%
2025-11-18	6.4000	6.5500	6.4000	6.5500	-6.429%	23	39	-91.450%
2025-11-14	7.5000	7.5000	7.0000	7.0000	+7.692%	2	16	-92.000%
2025-11-07	6.5000	6.5000	6.5000	6.5000	+1.562%	1	14	-91.385%
2025-11-05	6.4000	6.4000	6.4000	6.4000	-5.185%	3	13	-91.250%
2025-11-04	6.7500	6.7500	6.7500	6.7500	-11.184%	1	10	-91.704%
2025-10-31	7.4100	7.6000	7.4100	7.6000	0.000%	11	11	-92.632%