Dark

PG20261218C170
PG Dec 18 2026 170.00 Call (PG261218C00170000)
option OPRA

EOD

Sep 30, 2026

0.3600-44.615%(-0.2900)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.5300	0.5300	0.3600	0.3600	-44.615%	27	2,255	0.000%
2026-09-28	0.3800	0.6500	0.3800	0.6500	+62.500%	22	2,272	-44.615%
2026-09-25	0.3100	0.4000	0.3100	0.4000	-20.000%	5	2,255	-10.000%
2026-09-24	0.5000	0.5000	0.5000	0.5000	+4.167%	6	2,258	-28.000%
2026-09-22	0.5500	0.7900	0.4100	0.4800	+2.128%	27	2,252	-25.000%
2026-09-21	0.4700	0.4700	0.4600	0.4700	-21.667%	12	2,229	-23.404%
2026-09-18	0.5500	0.6000	0.4100	0.6000	-4.762%	13	2,238	-40.000%
2026-09-17	0.5200	0.6600	0.5200	0.6300	-7.353%	25	2,227	-42.857%
2026-09-15	0.5700	0.7100	0.5500	0.6800	+7.937%	12	2,226	-47.059%
2026-09-14	0.7200	0.7200	0.6300	0.6300	+31.250%	46	2,223	-42.857%
2026-09-11	0.4700	0.5600	0.4700	0.4800	+11.628%	9	2,208	-25.000%
2026-09-10	0.5400	0.5400	0.3700	0.4300	-14.000%	1,935	2,206	-16.279%
2026-09-09	0.5400	0.5500	0.4900	0.5000	-28.571%	6	632	-28.000%
2026-09-08	0.5800	0.7000	0.5700	0.7000	-6.667%	6	631	-48.571%
2026-09-03	0.8400	0.8400	0.7500	0.7500	-3.846%	4	630	-52.000%
2026-09-02	0.7500	0.8100	0.7500	0.7800	+8.333%	4	630	-53.846%
2026-09-01	0.9500	1.0500	0.7200	0.7200	+2.857%	6	633	-50.000%
2026-08-31	0.5400	0.7100	0.5400	0.7000	+25.000%	28	632	-48.571%
2026-08-28	0.5900	0.5900	0.5600	0.5600	-11.111%	6	633	-35.714%
2026-08-27	0.6600	0.6700	0.6100	0.6300	-10.000%	14	634	-42.857%
2026-08-26	0.8500	0.8500	0.6600	0.7000	-12.500%	4	636	-48.571%
2026-08-25	0.8000	0.8000	0.8000	0.8000	-10.112%	10	636	-55.000%
2026-08-24	0.9200	0.9200	0.8500	0.8900	+3.488%	4	626	-59.551%
2026-08-21	0.7400	0.9700	0.7300	0.8600	+14.667%	14	622	-58.140%
2026-08-20	0.7000	0.7500	0.5300	0.7500	-25.000%	201	621	-52.000%
2026-08-19	0.7900	1.0000	0.7600	1.0000	+23.457%	22	673	-64.000%
2026-08-18	0.8400	0.8400	0.7100	0.8100	+12.500%	8	673	-55.556%
2026-08-17	0.7300	0.7700	0.7100	0.7200	-16.279%	18	673	-50.000%
2026-08-14	0.8600	0.8600	0.8600	0.8600	-7.527%	1	679	-58.140%
2026-08-13	1.0700	1.0700	0.8900	0.9300	-13.084%	40	680	-61.290%
2026-08-12	1.0700	1.0700	1.0700	1.0700	-5.310%	1	705	-66.355%
2026-08-11	1.1300	1.1300	1.1300	1.1300	-11.719%	1	706	-68.142%
2026-08-10	1.1700	1.2800	1.1700	1.2800	+7.563%	5	705	-71.875%
2026-08-07	1.1600	1.1900	1.1600	1.1900	-20.667%	2	705	-69.748%
2026-08-06	1.7700	1.8300	1.5000	1.5000	-10.180%	8	705	-76.000%
2026-08-05	1.6800	1.7100	1.4600	1.6700	-11.170%	17	704	-78.443%
2026-08-04	1.4500	1.9500	1.4500	1.8800	+37.226%	15	698	-80.851%
2026-08-03	1.3600	1.3700	1.3600	1.3700	+1.481%	2	707	-73.723%
2026-07-31	1.5400	1.5400	1.1100	1.3500	+6.299%	12	709	-73.333%
2026-07-30	1.2700	1.2700	1.2700	1.2700	-20.126%	10	709	-71.654%
2026-07-29	1.6600	2.0300	1.5900	1.5900	-35.628%	5	699	-77.358%
2026-07-28	2.7000	2.7000	2.2700	2.4700	+4.219%	26	702	-85.425%
2026-07-27	2.4900	2.5100	2.3500	2.3700	+7.727%	7	700	-84.810%
2026-07-24	1.9500	2.2600	1.9200	2.2000	-14.063%	12	698	-83.636%
2026-07-22	2.5000	2.5600	2.3300	2.5600	+21.905%	13	698	-85.938%
2026-07-21	2.1700	2.1700	1.9400	2.1000	-11.017%	15	688	-82.857%
2026-07-20	2.6500	2.6500	2.3600	2.3600	-27.385%	15	677	-84.746%
2026-07-17	3.2500	3.2500	3.2500	3.2500	+19.048%	10	664	-88.923%
2026-07-16	2.5300	2.7300	2.5300	2.7300	+40.000%	2	654	-86.813%
2026-07-14	2.2000	2.2000	1.8600	1.9500	-16.667%	39	654	-81.538%
2026-07-13	2.2000	2.3400	2.1400	2.3400	+10.377%	3	645	-84.615%
2026-07-10	2.1200	2.1200	2.1200	2.1200	-11.297%	6	645	-83.019%
2026-07-09	2.2000	2.3900	2.2000	2.3900	-13.091%	3	639	-84.937%
2026-07-08	2.6900	2.7500	2.6900	2.7500	-18.398%	2	640	-86.909%
2026-07-07	3.7000	3.7000	3.3100	3.3700	+40.417%	4	640	-89.318%
2026-07-06	2.4000	2.4000	2.4000	2.4000	-12.409%	2	637	-85.000%
2026-07-02	2.7400	2.7400	2.7400	2.7400	+42.708%	1	638	-86.861%
2026-07-01	1.5500	2.0800	1.5500	1.9200	-4.000%	49	638	-81.250%
2026-06-30	1.6000	2.0000	1.5900	2.0000	-8.676%	9	635	-82.000%
2026-06-29	2.1900	2.1900	2.1900	2.1900	-22.615%	6	637	-83.562%
2026-06-25	3.3500	3.3500	2.8300	2.8300	-19.143%	19	631	-87.279%
2026-06-24	3.5000	3.9000	3.5000	3.5000	+20.275%	22	632	-89.714%
2026-06-23	2.9800	3.1500	2.9100	2.9100	+8.178%	7	611	-87.629%
2026-06-22	2.5000	2.7400	2.5000	2.6900	-19.701%	9	609	-86.617%
2026-06-18	3.2000	3.3500	3.2000	3.3500	-2.899%	2	304	-89.254%
2026-06-17	3.5700	3.6300	3.4500	3.4500	+7.813%	300	304	-89.565%
2026-06-12	3.3500	3.3500	3.2000	3.2000	-3.030%	23	304	-88.750%
2026-06-11	3.0000	3.3000	3.0000	3.3000	0.000%	38	304	-89.091%
2026-06-10	3.3000	3.3000	3.3000	3.3000	+11.486%	2	304	-89.091%
2026-06-09	2.3000	2.9600	2.3000	2.9600	+9.630%	14	304	-87.838%
2026-06-08	2.7000	2.7000	2.7000	2.7000	+43.617%	1	297	-86.667%
2026-06-04	1.8800	1.8800	1.8800	1.8800	-9.615%	4	296	-80.851%
2026-06-03	2.0800	2.0800	2.0800	2.0800	+17.514%	1	296	-82.692%
2026-06-02	1.8100	1.8200	1.7700	1.7700	-6.349%	4	297	-79.661%
2026-06-01	1.8900	1.8900	1.8900	1.8900	-39.228%	1	301	-80.952%
2026-05-27	3.1100	3.1100	3.1100	3.1100	+38.839%	1	301	-88.424%
2026-05-26	2.2300	2.2400	2.2300	2.2400	-6.667%	3	300	-83.929%
2026-05-22	2.3100	2.4000	2.3100	2.4000	+4.348%	5	301	-85.000%
2026-05-21	1.8500	2.3000	1.8500	2.3000	+16.162%	6	303	-84.348%
2026-05-20	2.1700	2.1700	1.9800	1.9800	-7.907%	14	303	-81.818%
2026-05-19	2.1500	2.1500	2.1500	2.1500	+16.848%	2	298	-83.256%
2026-05-18	1.9700	1.9700	1.6800	1.8400	-17.489%	5	298	-80.435%
2026-05-14	2.2300	2.2300	2.2300	2.2300	+11.500%	2	298	-83.857%
2026-05-13	2.0700	2.0700	2.0000	2.0000	-15.612%	7	300	-82.000%
2026-05-12	2.2000	2.3700	2.2000	2.3700	+15.610%	6	300	-84.810%
2026-05-11	2.3000	2.3100	2.0500	2.0500	-36.923%	6	300	-82.439%
2026-05-06	2.9200	3.3200	2.8200	3.2500	+44.444%	153	297	-88.923%
2026-05-05	2.0700	2.2500	2.0700	2.2500	-23.469%	4	281	-84.000%
2026-05-01	2.9700	3.0500	2.9300	2.9400	+5.755%	5	280	-87.755%
2026-04-30	2.9400	2.9400	2.7200	2.7800	+2.583%	20	280	-87.050%
2026-04-29	2.6600	2.8000	2.6600	2.7100	-31.043%	13	268	-86.716%
2026-04-28	3.6100	3.9300	3.6000	3.9300	+22.050%	8	264	-90.840%
2026-04-27	3.3200	3.3400	3.2200	3.2200	-0.923%	10	266	-88.820%
2026-04-24	3.9100	4.0000	3.1000	3.2500	+25.000%	40	264	-88.923%
2026-04-23	2.1400	2.6000	2.1400	2.6000	+33.333%	18	251	-86.154%
2026-04-22	1.9700	2.0200	1.9000	1.9500	-1.015%	14	250	-81.538%
2026-04-21	2.0400	2.0600	1.9700	1.9700	-21.200%	3	250	-81.726%
2026-04-20	2.5000	2.5000	2.5000	2.5000	-12.281%	2	250	-85.600%
2026-04-17	2.2300	2.8500	2.1900	2.8500	+34.434%	10	252	-87.368%
2026-04-16	2.0800	2.1900	2.0000	2.1200	-1.395%	8	253	-83.019%
2026-04-15	2.3600	2.3600	2.0800	2.1500	-11.523%	40	251	-83.256%
2026-04-14	2.1200	2.4300	2.0800	2.4300	+8.000%	15	271	-85.185%
2026-04-13	2.3500	2.3500	2.2500	2.2500	-18.773%	4	270	-84.000%
2026-04-09	2.7700	2.7700	2.7700	2.7700	+4.528%	1	274	-87.004%
2026-04-08	2.4800	2.6500	2.4800	2.6500	+6.426%	9	273	-86.415%
2026-04-07	2.5300	2.6700	2.4900	2.4900	-16.162%	8	271	-85.542%
2026-04-01	2.8600	2.9700	2.8500	2.9700	+3.846%	7	272	-87.879%
2026-03-31	2.9400	2.9700	2.7400	2.8600	-9.206%	5	271	-87.413%
2026-03-30	3.4500	3.4500	3.1500	3.1500	+6.419%	10	270	-88.571%
2026-03-27	2.9600	2.9600	2.9600	2.9600	+1.370%	14	262	-87.838%
2026-03-26	2.9200	3.0000	2.9200	2.9200	+21.162%	24	276	-87.671%
2026-03-25	2.4100	2.4100	2.4100	2.4100	-23.492%	1	272	-85.062%
2026-03-24	3.0900	3.3500	3.0600	3.1500	-5.689%	8	271	-88.571%
2026-03-23	3.8700	3.8700	3.0800	3.3400	-6.443%	32	268	-89.222%
2026-03-20	4.0000	4.0000	3.3500	3.5700	-4.032%	18	262	-89.916%
2026-03-19	4.0500	4.0500	3.6600	3.7200	-14.483%	19	251	-90.323%
2026-03-18	4.6300	4.6800	4.1000	4.3500	-20.183%	34	252	-91.724%
2026-03-13	5.6000	5.6000	5.4500	5.4500	-3.880%	5	250	-93.394%
2026-03-12	5.6700	5.6700	5.6700	5.6700	-18.768%	10	249	-93.651%
2026-03-10	6.9800	6.9800	6.9800	6.9800	+10.095%	1	259	-94.842%
2026-03-09	6.3400	6.3400	6.3400	6.3400	+11.817%	1	259	-94.322%
2026-03-06	5.6500	5.6700	5.6500	5.6700	-5.500%	20	258	-93.651%
2026-03-05	5.9000	6.2600	5.8800	6.0000	-23.469%	17	260	-94.000%
2026-03-04	7.8400	7.8400	7.8400	7.8400	+0.384%	1	255	-95.408%
2026-03-03	7.8000	7.9000	7.8000	7.8100	-21.031%	16	255	-95.391%
2026-03-02	9.8900	9.8900	9.8900	9.8900	+8.087%	20	251	-96.360%
2026-02-26	9.2000	9.2000	9.1500	9.1500	-10.294%	2	231	-96.066%
2026-02-24	10.3300	10.5500	10.2000	10.2000	+5.699%	20	229	-96.471%
2026-02-23	8.7800	10.0000	8.7800	9.6500	+30.405%	5	212	-96.269%
2026-02-19	7.4000	7.4000	7.4000	7.4000	+12.633%	1	207	-95.135%
2026-02-18	7.1500	7.1500	6.5700	6.5700	-10.368%	17	206	-94.521%
2026-02-17	7.3500	7.3500	7.3300	7.3300	-10.282%	20	196	-95.089%
2026-02-13	8.2000	8.4900	8.1700	8.1700	-8.202%	7	183	-95.594%
2026-02-12	8.0000	8.9000	8.0000	8.9000	+43.548%	13	183	-95.955%
2026-02-09	7.1200	7.1200	6.2000	6.2000	-11.555%	3	180	-94.194%
2026-02-06	7.0500	7.1500	6.5000	7.0100	+7.846%	9	179	-94.864%
2026-02-05	6.5000	6.5000	6.5000	6.5000	-1.366%	2	174	-94.462%
2026-02-04	6.5900	6.5900	6.5900	6.5900	+11.695%	1	172	-94.537%
2026-02-03	5.5300	5.9000	5.5300	5.9000	+19.919%	30	173	-93.898%
2026-02-02	4.8600	5.0000	4.7500	4.9200	+21.481%	19	159	-92.683%
2026-01-29	3.8500	4.0500	3.8500	4.0500	+14.085%	2	153	-91.111%
2026-01-28	3.6000	3.6000	3.5500	3.5500	-7.068%	8	153	-89.859%
2026-01-27	3.9100	3.9100	3.8200	3.8200	-7.729%	2	147	-90.576%
2026-01-26	4.5000	4.5000	4.1200	4.1400	-10.000%	11	147	-91.304%
2026-01-23	5.0000	5.1400	4.6000	4.6000	+26.027%	5	143	-92.174%
2026-01-22	3.6500	4.0500	3.6500	3.6500	+27.622%	4	142	-90.137%
2026-01-16	3.0000	3.0000	2.8600	2.8600	-10.345%	3	138	-87.413%
2026-01-15	3.1900	3.1900	3.1900	3.1900	+1.270%	2	138	-88.715%
2026-01-13	3.1500	3.1500	3.1500	3.1500	+3.279%	3	136	-88.571%
2026-01-12	2.8300	3.0500	2.7800	3.0500	+16.858%	4	136	-88.197%
2026-01-09	2.6300	2.8000	2.6100	2.6100	+5.668%	17	135	-86.207%
2026-01-08	2.2000	2.6100	2.2000	2.4700	+12.785%	15	119	-85.425%
2026-01-07	2.1900	2.1900	2.1900	2.1900	-0.455%	2	107	-83.562%
2026-01-05	2.2000	2.2000	2.2000	2.2000	-18.519%	1	104	-83.636%
2026-01-02	2.8400	2.8400	2.7000	2.7000	-13.738%	12	104	-86.667%
2025-12-31	3.1000	3.1300	3.1000	3.1300	-1.881%	3	101	-88.498%
2025-12-26	3.2000	3.2000	3.1900	3.1900	-1.846%	2	101	-88.715%
2025-12-24	3.2500	3.2500	3.2500	3.2500	+18.182%	1	101	-88.923%
2025-12-23	2.7500	2.7500	2.7500	2.7500	-5.172%	1	101	-86.909%
2025-12-22	2.9000	2.9000	2.9000	2.9000	-36.264%	3	101	-87.586%
2025-12-17	4.6000	4.6000	4.5500	4.5500	+11.520%	3	101	-92.088%
2025-12-16	3.9500	4.1000	3.9500	4.0800	+8.800%	4	98	-91.176%
2025-12-15	3.7500	3.7500	3.7500	3.7500	+13.636%	5	94	-90.400%
2025-12-12	3.2500	3.3000	3.2500	3.3000	+8.197%	11	89	-89.091%
2025-12-11	3.3000	3.3400	2.9900	3.0500	+0.329%	21	85	-88.197%
2025-12-10	3.0400	3.0400	3.0400	3.0400	+8.961%	1	71	-88.158%
2025-12-09	2.7900	2.7900	2.7900	2.7900	-12.539%	1	71	-87.097%
2025-12-08	3.1900	3.1900	3.1900	3.1900	-16.492%	2	71	-88.715%
2025-12-02	3.9500	3.9500	3.8000	3.8200	-21.237%	30	71	-90.576%
2025-11-26	4.8000	4.8500	4.8000	4.8500	-3.000%	27	28	-92.577%
2025-11-24	5.0000	5.0000	5.0000	5.0000	-22.840%	1	28	-92.800%
2025-11-21	6.4800	6.4800	6.4800	6.4800	+43.363%	4	28	-94.444%
2025-11-17	5.0300	5.0300	4.5200	4.5200	-17.518%	4	24	-92.035%
2025-11-13	5.4800	5.4800	5.4800	5.4800	-3.860%	11	20	-93.431%
2025-11-12	5.7000	5.7000	5.7000	5.7000	+3.636%	1	9	-93.684%
2025-11-11	5.5000	5.5000	5.5000	5.5000	+5.769%	5	9	-93.455%
2025-11-06	5.2000	5.2000	5.2000	5.2000	0.000%	1	4	-93.077%
2025-11-05	5.1500	5.2000	5.1500	5.2000	0.000%	3	3	-93.077%