Dark

PG20261218P125
PG Dec 18 2026 125.00 Put (PG261218P00125000)
option OPRA

EOD

Oct 1, 2026

0.8200+46.429%(+0.2600)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7700	0.8500	0.7700	0.8200	+46.429%	13	2,228	0.000%
2026-09-30	0.5500	0.5600	0.5500	0.5600	+5.660%	42	2,228	+46.429%
2026-09-29	0.6200	0.6200	0.5300	0.5300	+6.000%	24	2,241	+54.717%
2026-09-28	0.6000	0.6000	0.5000	0.5000	-19.355%	13	2,222	+64.000%
2026-09-25	0.6500	0.6500	0.6200	0.6200	0.000%	31	2,216	+32.258%
2026-09-24	0.5300	0.6200	0.5100	0.6200	+12.727%	10	2,240	+32.258%
2026-09-23	0.5800	0.5800	0.5400	0.5500	-6.780%	59	2,236	+49.091%
2026-09-22	0.6000	0.6000	0.5700	0.5900	-14.493%	23	2,185	+38.983%
2026-09-21	0.7600	0.7800	0.6700	0.6900	-10.390%	35	2,173	+18.841%
2026-09-18	0.8300	0.8300	0.7700	0.7700	-4.938%	5	2,147	+6.494%
2026-09-17	0.7800	0.8100	0.7700	0.8100	+12.500%	21	2,146	+1.235%
2026-09-16	0.8200	1.0900	0.7200	0.7200	-29.412%	9	2,146	+13.889%
2026-09-15	1.0200	1.0200	1.0200	1.0200	+7.368%	1	2,147	-19.608%
2026-09-14	0.9300	0.9500	0.8900	0.9500	-5.941%	17	2,146	-13.684%
2026-09-11	1.0700	1.0700	0.9500	1.0100	-22.308%	8	2,138	-18.812%
2026-09-09	1.1400	1.3000	1.1400	1.3000	+34.021%	15	2,138	-36.923%
2026-09-08	1.0400	1.0900	0.9700	0.9700	+1.042%	20	2,137	-15.464%
2026-09-04	0.8700	1.0100	0.8700	0.9600	-2.041%	38	2,108	-14.583%
2026-09-03	0.9100	1.0400	0.9100	0.9800	+18.072%	7	2,108	-16.327%
2026-09-02	0.9600	0.9600	0.8300	0.8300	-18.627%	16	2,107	-1.205%
2026-09-01	1.0300	1.0700	0.8500	1.0200	-1.923%	15	2,108	-19.608%
2026-08-31	1.1300	1.1300	1.0400	1.0400	-16.800%	7	2,108	-21.154%
2026-08-28	1.1700	1.2500	1.1000	1.2500	+7.759%	6	2,106	-34.400%
2026-08-26	1.1700	1.1900	1.1600	1.1600	+0.870%	6	2,106	-29.310%
2026-08-25	1.1500	1.1500	1.1500	1.1500	-3.361%	1	2,106	-28.696%
2026-08-24	1.2000	1.2600	1.1900	1.1900	-6.299%	527	2,106	-31.092%
2026-08-21	1.4400	1.4400	1.2600	1.2700	-12.414%	29	2,100	-35.433%
2026-08-20	1.4900	1.4900	1.4500	1.4500	+5.072%	21	2,096	-43.448%
2026-08-18	1.3400	1.4700	1.3000	1.3800	-2.817%	11	2,075	-40.580%
2026-08-17	1.4800	1.4800	1.4200	1.4200	+2.899%	2	2,065	-42.254%
2026-08-14	1.4500	1.4500	1.3100	1.3800	+6.154%	8	2,066	-40.580%
2026-08-13	1.4400	1.4400	1.3000	1.3000	-11.565%	28	2,060	-36.923%
2026-08-12	1.4700	1.4700	1.4700	1.4700	+2.797%	8	2,070	-44.218%
2026-08-11	1.5500	1.7200	1.4100	1.4300	-16.860%	39	2,062	-42.657%
2026-08-10	1.7200	1.7200	1.7200	1.7200	+13.907%	1	2,048	-52.326%
2026-08-07	1.4900	1.5100	1.4800	1.5100	-5.625%	74	2,049	-45.695%
2026-08-05	1.6000	1.6000	1.6000	1.6000	-0.621%	7	1,991	-48.750%
2026-08-04	1.6700	1.6700	1.6000	1.6100	-23.697%	7	1,984	-49.068%
2026-07-31	2.2000	2.2000	2.1100	2.1100	+1.442%	7	1,981	-61.137%
2026-07-30	2.0400	2.1900	2.0400	2.0800	+5.051%	4	1,981	-60.577%
2026-07-29	2.0000	2.0000	1.9800	1.9800	+23.750%	2	1,980	-58.586%
2026-07-28	1.4500	1.6000	1.4500	1.6000	-10.112%	51	1,979	-48.750%
2026-07-27	1.7800	1.7800	1.7800	1.7800	-13.592%	1	1,929	-53.933%
2026-07-20	2.0600	2.0600	2.0600	2.0600	+11.351%	10	1,929	-60.194%
2026-07-16	1.9800	1.9800	1.8500	1.8500	-24.490%	2	1,924	-55.676%
2026-07-09	2.4500	2.4500	2.4500	2.4500	-1.210%	243	1,925	-66.531%
2026-07-08	2.0000	2.4800	2.0000	2.4800	+37.778%	7	2,061	-66.935%
2026-07-07	1.5500	1.8000	1.5500	1.8000	-19.643%	26	2,058	-54.444%
2026-07-06	2.2300	2.2400	2.2300	2.2400	+14.872%	5	2,067	-63.393%
2026-07-02	1.8600	1.9500	1.8600	1.9500	-12.946%	4	2,062	-57.949%
2026-07-01	2.3000	2.3000	2.2000	2.2400	+1.357%	15	2,062	-63.393%
2026-06-30	2.4100	2.4100	2.2100	2.2100	0.000%	48	2,062	-62.896%
2026-06-29	2.2000	2.2100	1.9400	2.2100	+0.913%	11	2,016	-62.896%
2026-06-26	2.1900	2.1900	2.1900	2.1900	-4.783%	1	2,009	-62.557%
2026-06-25	2.1300	2.3000	2.0900	2.3000	+18.557%	11	2,009	-64.348%
2026-06-23	1.9800	2.0000	1.9400	1.9400	-15.284%	14	2,018	-57.732%
2026-06-22	2.0400	2.2900	2.0400	2.2900	+8.531%	85	2,007	-64.192%
2026-06-18	1.8600	2.1100	1.8600	2.1100	+9.326%	5	1,999	-61.137%
2026-06-17	1.9300	1.9300	1.9300	1.9300	-7.656%	1	1,999	-57.513%
2026-06-16	2.0100	2.0900	2.0100	2.0900	-3.687%	2	1,999	-60.766%
2026-06-15	2.3100	2.3200	2.1500	2.1700	-18.727%	16	1,998	-62.212%
2026-06-11	2.6700	2.6700	2.6700	2.6700	-18.349%	2	1,998	-69.288%
2026-06-08	3.0500	3.2700	3.0500	3.2700	-19.259%	58	1,999	-74.924%
2026-06-04	4.0500	4.0500	4.0500	4.0500	-2.410%	1	1,999	-79.753%
2026-06-01	4.0800	4.2000	4.0800	4.1500	+21.345%	12	1,998	-80.241%
2026-05-29	3.5500	3.5500	3.3800	3.4200	+14.000%	21	1,998	-76.023%
2026-05-27	3.3000	3.3000	3.0000	3.0000	-21.053%	4	1,996	-72.667%
2026-05-26	3.6000	3.8000	3.5500	3.8000	+11.765%	11	2,001	-78.421%
2026-05-22	3.4000	3.4100	3.2500	3.4000	-15.000%	42	1,997	-75.882%
2026-05-21	4.0000	4.0000	4.0000	4.0000	+14.286%	1	1,997	-79.500%
2026-05-20	3.6000	3.7400	3.5000	3.5000	0.000%	54	1,997	-76.571%
2026-05-13	3.5000	3.5000	3.5000	3.5000	+12.903%	2	1,994	-76.571%
2026-05-12	3.4000	3.4000	3.0500	3.1000	+3.679%	18	1,976	-73.548%
2026-05-07	2.9900	2.9900	2.9900	2.9900	+9.124%	3	1,976	-72.575%
2026-05-06	2.8600	2.8600	2.7200	2.7400	-22.817%	37	1,976	-70.073%
2026-05-05	3.5500	3.5500	3.5500	3.5500	+2.899%	1	2,001	-76.901%
2026-05-04	3.2100	3.4500	3.2100	3.4500	+11.290%	18	2,000	-76.232%
2026-04-30	2.9300	3.1500	2.8800	3.1000	+0.977%	80	1,998	-73.548%
2026-04-29	3.0700	3.0700	3.0700	3.0700	+5.137%	25	1,984	-73.290%
2026-04-28	2.9200	2.9200	2.9200	2.9200	-5.806%	1	1,959	-71.918%
2026-04-24	3.1000	3.1000	3.1000	3.1000	-26.190%	2	1,959	-73.548%
2026-04-21	3.9400	4.2000	3.9400	4.2000	+4.478%	15	1,949	-80.476%
2026-04-17	4.0900	4.0900	4.0200	4.0200	-5.412%	2	1,949	-79.602%
2026-04-16	4.2500	4.2500	4.2500	4.2500	-2.968%	1	1,948	-80.706%
2026-04-13	4.4000	4.4000	4.3800	4.3800	+9.500%	9	1,948	-81.279%
2026-04-10	4.0000	4.0000	4.0000	4.0000	-3.614%	1	1,939	-79.500%
2026-04-08	4.4000	4.4000	4.1500	4.1500	-20.952%	8	1,940	-80.241%
2026-04-07	5.5000	5.5000	5.1700	5.2500	0.000%	1,884	2,240	-84.381%
2026-04-06	5.3500	5.3500	5.2500	5.2500	+1.351%	18	1,966	-84.381%
2026-04-02	5.1800	5.1800	5.1800	5.1800	+1.569%	1	1,957	-84.170%
2026-04-01	5.1000	5.1000	5.1000	5.1000	-7.273%	1	1,957	-83.922%
2026-03-31	5.2500	5.6500	5.2000	5.5000	+6.796%	8	1,956	-85.091%
2026-03-30	5.3400	5.3400	5.1000	5.1500	-4.630%	13	1,953	-84.078%
2026-03-27	5.3500	5.4000	5.2500	5.4000	+3.250%	98	1,953	-84.815%
2026-03-26	5.2000	5.2300	5.2000	5.2300	+0.577%	22	1,899	-84.321%
2026-03-25	5.3500	5.3500	5.1000	5.2000	+1.961%	7	1,877	-84.231%
2026-03-24	4.9500	5.1000	4.9000	5.1000	-5.028%	9	1,877	-83.922%
2026-03-23	5.1500	5.3700	5.1500	5.3700	+6.337%	15	1,877	-84.730%
2026-03-20	5.2000	5.2000	5.0500	5.0500	-1.174%	2	1,866	-83.762%
2026-03-19	4.6700	5.1100	4.6700	5.1100	+11.087%	9	1,864	-83.953%
2026-03-18	4.6000	4.6000	4.6000	4.6000	+9.524%	10	1,860	-82.174%
2026-03-13	4.2000	4.2000	4.2000	4.2000	+21.037%	50	1,850	-80.476%
2026-03-11	3.4700	3.4700	3.4700	3.4700	+13.770%	1	1,800	-76.369%
2026-03-05	2.6000	3.3000	2.6000	3.0500	+27.083%	12	1,800	-73.115%
2026-03-03	2.1100	2.4200	2.1100	2.4000	+23.077%	101	1,800	-65.833%
2026-02-26	1.9500	1.9500	1.9500	1.9500	-1.015%	1	1,766	-57.949%
2026-02-23	1.9700	1.9700	1.9700	1.9700	-16.170%	1	1,766	-58.376%
2026-02-18	2.3000	2.3700	2.3000	2.3500	+23.684%	8	1,766	-65.106%
2026-02-13	2.0000	2.0000	1.8000	1.9000	+6.145%	36	1,756	-56.842%
2026-02-12	1.8200	1.9000	1.6400	1.7900	-4.787%	1,608	1,756	-54.190%
2026-02-11	1.9500	1.9500	1.8800	1.8800	-14.155%	4	281	-56.383%
2026-02-09	2.1400	2.1900	2.1400	2.1900	-0.905%	2	284	-62.557%
2026-02-05	2.0000	2.2200	2.0000	2.2100	-0.450%	74	284	-62.896%
2026-02-04	2.1400	2.2200	2.1400	2.2200	-2.632%	2	291	-63.063%
2026-02-03	2.3000	2.3000	2.2800	2.2800	-15.556%	2	292	-64.035%
2026-01-30	2.7000	2.7000	2.7000	2.7000	-15.094%	1	292	-69.630%
2026-01-29	3.1800	3.1800	3.1800	3.1800	-2.154%	2	293	-74.214%
2026-01-28	3.2500	3.2500	3.2500	3.2500	+12.069%	10	293	-74.769%
2026-01-22	3.3000	3.3000	2.8900	2.9000	-21.833%	13	283	-71.724%
2026-01-21	3.9700	3.9700	3.7100	3.7100	+0.542%	3	292	-77.898%
2026-01-20	3.9000	4.1000	3.6900	3.6900	-7.750%	62	291	-77.778%
2026-01-15	4.0000	4.0000	4.0000	4.0000	0.000%	1	290	-79.500%
2026-01-14	4.0000	4.0100	4.0000	4.0000	-9.707%	3	291	-79.500%
2026-01-13	4.4300	4.4300	4.4300	4.4300	+1.839%	1	292	-81.490%
2026-01-12	4.0000	4.4000	4.0000	4.3500	-5.435%	3	293	-81.149%
2026-01-09	4.4500	4.6000	4.4500	4.6000	-17.857%	2	293	-82.174%
2026-01-07	5.5500	5.6500	5.2500	5.6000	+9.804%	25	291	-85.357%
2026-01-06	5.1500	5.1500	4.9500	5.1000	-0.971%	6	282	-83.922%
2026-01-05	5.0500	5.2000	5.0500	5.1500	+7.516%	7	277	-84.078%
2026-01-02	4.4700	5.0000	4.4700	4.7900	+7.640%	23	277	-82.881%
2025-12-24	4.4500	4.5000	4.4500	4.4500	-2.198%	8	258	-81.573%
2025-12-23	4.6500	4.6500	4.5000	4.5500	-3.602%	6	258	-81.978%
2025-12-22	4.7200	4.7200	4.7200	4.7200	+4.889%	1	257	-82.627%
2025-12-19	4.2500	4.5000	4.2500	4.5000	+14.796%	29	257	-81.778%
2025-12-17	4.1200	4.1200	3.9200	3.9200	-9.885%	6	228	-79.082%
2025-12-16	4.2900	4.4400	4.1000	4.3500	+2.353%	4	229	-81.149%
2025-12-15	4.6000	4.6000	4.2500	4.2500	-17.476%	8	229	-80.706%
2025-12-12	5.5000	5.5000	5.0500	5.1500	-4.630%	9	229	-84.078%
2025-12-11	5.5000	5.5000	5.3000	5.4000	-4.425%	14	228	-84.815%
2025-12-10	5.8000	5.8000	5.6500	5.6500	-5.042%	10	220	-85.487%
2025-12-08	5.9000	6.0000	5.6500	5.9500	+40.662%	146	218	-86.218%
2025-12-05	4.2300	4.2300	4.2300	4.2300	+5.224%	5	76	-80.615%
2025-12-03	4.2000	4.2500	3.9000	4.0200	-1.229%	22	71	-79.602%
2025-12-01	4.0700	4.0700	4.0700	4.0700	-3.783%	1	52	-79.853%
2025-11-26	4.2300	4.2300	4.2300	4.2300	-2.759%	1	50	-80.615%
2025-11-25	4.3500	4.3500	4.3500	4.3500	-6.452%	5	50	-81.149%
2025-11-06	4.7000	4.7000	4.6500	4.6500	+12.591%	44	45	-82.366%
2025-10-30	4.1300	4.1300	4.1300	4.1300	0.000%	1	1	-80.145%