Dark

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

EOD

Jul 30, 2026

2.08+5.051%(+0.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.0400	2.1900	2.0400	2.0800	+5.051%	4	1,981	0.000%
2026-07-29	2.0000	2.0000	1.9800	1.9800	+23.750%	2	1,980	+5.051%
2026-07-28	1.4500	1.6000	1.4500	1.6000	-10.112%	51	1,979	+30.000%
2026-07-27	1.7800	1.7800	1.7800	1.7800	-13.592%	1	1,929	+16.854%
2026-07-20	2.0600	2.0600	2.0600	2.0600	+11.351%	10	1,929	+0.971%
2026-07-16	1.9800	1.9800	1.8500	1.8500	-24.490%	2	1,924	+12.432%
2026-07-09	2.4500	2.4500	2.4500	2.4500	-1.210%	243	1,925	-15.102%
2026-07-08	2.0000	2.4800	2.0000	2.4800	+37.778%	7	2,061	-16.129%
2026-07-07	1.5500	1.8000	1.5500	1.8000	-19.643%	26	2,058	+15.556%
2026-07-06	2.2300	2.2400	2.2300	2.2400	+14.872%	5	2,067	-7.143%
2026-07-02	1.8600	1.9500	1.8600	1.9500	-12.946%	4	2,062	+6.667%
2026-07-01	2.3000	2.3000	2.2000	2.2400	+1.357%	15	2,062	-7.143%
2026-06-30	2.4100	2.4100	2.2100	2.2100	0.000%	48	2,062	-5.882%
2026-06-29	2.2000	2.2100	1.9400	2.2100	+0.913%	11	2,016	-5.882%
2026-06-26	2.1900	2.1900	2.1900	2.1900	-4.783%	1	2,009	-5.023%
2026-06-25	2.1300	2.3000	2.0900	2.3000	+18.557%	11	2,009	-9.565%
2026-06-23	1.9800	2.0000	1.9400	1.9400	-15.284%	14	2,018	+7.216%
2026-06-22	2.0400	2.2900	2.0400	2.2900	+8.531%	85	2,007	-9.170%
2026-06-18	1.8600	2.1100	1.8600	2.1100	+9.326%	5	1,999	-1.422%
2026-06-17	1.9300	1.9300	1.9300	1.9300	-7.656%	1	1,999	+7.772%
2026-06-16	2.0100	2.0900	2.0100	2.0900	-3.687%	2	1,999	-0.478%
2026-06-15	2.3100	2.3200	2.1500	2.1700	-18.727%	16	1,998	-4.147%
2026-06-11	2.6700	2.6700	2.6700	2.6700	-18.349%	2	1,998	-22.097%
2026-06-08	3.0500	3.2700	3.0500	3.2700	-19.259%	58	1,999	-36.391%
2026-06-04	4.0500	4.0500	4.0500	4.0500	-2.410%	1	1,999	-48.642%
2026-06-01	4.0800	4.2000	4.0800	4.1500	+21.345%	12	1,998	-49.880%
2026-05-29	3.5500	3.5500	3.3800	3.4200	+14.000%	21	1,998	-39.181%
2026-05-27	3.3000	3.3000	3.0000	3.0000	-21.053%	4	1,996	-30.667%
2026-05-26	3.6000	3.8000	3.5500	3.8000	+11.765%	11	2,001	-45.263%
2026-05-22	3.4000	3.4100	3.2500	3.4000	-15.000%	42	1,997	-38.824%
2026-05-21	4.0000	4.0000	4.0000	4.0000	+14.286%	1	1,997	-48.000%
2026-05-20	3.6000	3.7400	3.5000	3.5000	0.000%	54	1,997	-40.571%
2026-05-13	3.5000	3.5000	3.5000	3.5000	+12.903%	2	1,994	-40.571%
2026-05-12	3.4000	3.4000	3.0500	3.1000	+3.679%	18	1,976	-32.903%
2026-05-07	2.9900	2.9900	2.9900	2.9900	+9.124%	3	1,976	-30.435%
2026-05-06	2.8600	2.8600	2.7200	2.7400	-22.817%	37	1,976	-24.088%
2026-05-05	3.5500	3.5500	3.5500	3.5500	+2.899%	1	2,001	-41.408%
2026-05-04	3.2100	3.4500	3.2100	3.4500	+11.290%	18	2,000	-39.710%
2026-04-30	2.9300	3.1500	2.8800	3.1000	+0.977%	80	1,998	-32.903%
2026-04-29	3.0700	3.0700	3.0700	3.0700	+5.137%	25	1,984	-32.248%
2026-04-28	2.9200	2.9200	2.9200	2.9200	-5.806%	1	1,959	-28.767%
2026-04-24	3.1000	3.1000	3.1000	3.1000	-26.190%	2	1,959	-32.903%
2026-04-21	3.9400	4.2000	3.9400	4.2000	+4.478%	15	1,949	-50.476%
2026-04-17	4.0900	4.0900	4.0200	4.0200	-5.412%	2	1,949	-48.259%
2026-04-16	4.2500	4.2500	4.2500	4.2500	-2.968%	1	1,948	-51.059%
2026-04-13	4.4000	4.4000	4.3800	4.3800	+9.500%	9	1,948	-52.511%
2026-04-10	4.0000	4.0000	4.0000	4.0000	-3.614%	1	1,939	-48.000%
2026-04-08	4.4000	4.4000	4.1500	4.1500	-20.952%	8	1,940	-49.880%
2026-04-07	5.5000	5.5000	5.1700	5.2500	0.000%	1,884	2,240	-60.381%
2026-04-06	5.3500	5.3500	5.2500	5.2500	+1.351%	18	1,966	-60.381%
2026-04-02	5.1800	5.1800	5.1800	5.1800	+1.569%	1	1,957	-59.846%
2026-04-01	5.1000	5.1000	5.1000	5.1000	-7.273%	1	1,957	-59.216%
2026-03-31	5.2500	5.6500	5.2000	5.5000	+6.796%	8	1,956	-62.182%
2026-03-30	5.3400	5.3400	5.1000	5.1500	-4.630%	13	1,953	-59.612%
2026-03-27	5.3500	5.4000	5.2500	5.4000	+3.250%	98	1,953	-61.481%
2026-03-26	5.2000	5.2300	5.2000	5.2300	+0.577%	22	1,899	-60.229%
2026-03-25	5.3500	5.3500	5.1000	5.2000	+1.961%	7	1,877	-60.000%
2026-03-24	4.9500	5.1000	4.9000	5.1000	-5.028%	9	1,877	-59.216%
2026-03-23	5.1500	5.3700	5.1500	5.3700	+6.337%	15	1,877	-61.266%
2026-03-20	5.2000	5.2000	5.0500	5.0500	-1.174%	2	1,866	-58.812%
2026-03-19	4.6700	5.1100	4.6700	5.1100	+11.087%	9	1,864	-59.295%
2026-03-18	4.6000	4.6000	4.6000	4.6000	+9.524%	10	1,860	-54.783%
2026-03-13	4.2000	4.2000	4.2000	4.2000	+21.037%	50	1,850	-50.476%
2026-03-11	3.4700	3.4700	3.4700	3.4700	+13.770%	1	1,800	-40.058%
2026-03-05	2.6000	3.3000	2.6000	3.0500	+27.083%	12	1,800	-31.803%
2026-03-03	2.1100	2.4200	2.1100	2.4000	+23.077%	101	1,800	-13.333%
2026-02-26	1.9500	1.9500	1.9500	1.9500	-1.015%	1	1,766	+6.667%
2026-02-23	1.9700	1.9700	1.9700	1.9700	-16.170%	1	1,766	+5.584%
2026-02-18	2.3000	2.3700	2.3000	2.3500	+23.684%	8	1,766	-11.489%
2026-02-13	2.0000	2.0000	1.8000	1.9000	+6.145%	36	1,756	+9.474%
2026-02-12	1.8200	1.9000	1.6400	1.7900	-4.787%	1,608	1,756	+16.201%
2026-02-11	1.9500	1.9500	1.8800	1.8800	-14.155%	4	281	+10.638%
2026-02-09	2.1400	2.1900	2.1400	2.1900	-0.905%	2	284	-5.023%
2026-02-05	2.0000	2.2200	2.0000	2.2100	-0.450%	74	284	-5.882%
2026-02-04	2.1400	2.2200	2.1400	2.2200	-2.632%	2	291	-6.306%
2026-02-03	2.3000	2.3000	2.2800	2.2800	-15.556%	2	292	-8.772%
2026-01-30	2.7000	2.7000	2.7000	2.7000	-15.094%	1	292	-22.963%
2026-01-29	3.1800	3.1800	3.1800	3.1800	-2.154%	2	293	-34.591%
2026-01-28	3.2500	3.2500	3.2500	3.2500	+12.069%	10	293	-36.000%
2026-01-22	3.3000	3.3000	2.8900	2.9000	-21.833%	13	283	-28.276%
2026-01-21	3.9700	3.9700	3.7100	3.7100	+0.542%	3	292	-43.935%
2026-01-20	3.9000	4.1000	3.6900	3.6900	-7.750%	62	291	-43.631%
2026-01-15	4.0000	4.0000	4.0000	4.0000	0.000%	1	290	-48.000%
2026-01-14	4.0000	4.0100	4.0000	4.0000	-9.707%	3	291	-48.000%
2026-01-13	4.4300	4.4300	4.4300	4.4300	+1.839%	1	292	-53.047%
2026-01-12	4.0000	4.4000	4.0000	4.3500	-5.435%	3	293	-52.184%
2026-01-09	4.4500	4.6000	4.4500	4.6000	-17.857%	2	293	-54.783%
2026-01-07	5.5500	5.6500	5.2500	5.6000	+9.804%	25	291	-62.857%
2026-01-06	5.1500	5.1500	4.9500	5.1000	-0.971%	6	282	-59.216%
2026-01-05	5.0500	5.2000	5.0500	5.1500	+7.516%	7	277	-59.612%
2026-01-02	4.4700	5.0000	4.4700	4.7900	+7.640%	23	277	-56.576%
2025-12-24	4.4500	4.5000	4.4500	4.4500	-2.198%	8	258	-53.258%
2025-12-23	4.6500	4.6500	4.5000	4.5500	-3.602%	6	258	-54.286%
2025-12-22	4.7200	4.7200	4.7200	4.7200	+4.889%	1	257	-55.932%
2025-12-19	4.2500	4.5000	4.2500	4.5000	+14.796%	29	257	-53.778%
2025-12-17	4.1200	4.1200	3.9200	3.9200	-9.885%	6	228	-46.939%
2025-12-16	4.2900	4.4400	4.1000	4.3500	+2.353%	4	229	-52.184%
2025-12-15	4.6000	4.6000	4.2500	4.2500	-17.476%	8	229	-51.059%
2025-12-12	5.5000	5.5000	5.0500	5.1500	-4.630%	9	229	-59.612%
2025-12-11	5.5000	5.5000	5.3000	5.4000	-4.425%	14	228	-61.481%
2025-12-10	5.8000	5.8000	5.6500	5.6500	-5.042%	10	220	-63.186%
2025-12-08	5.9000	6.0000	5.6500	5.9500	+40.662%	146	218	-65.042%
2025-12-05	4.2300	4.2300	4.2300	4.2300	+5.224%	5	76	-50.827%
2025-12-03	4.2000	4.2500	3.9000	4.0200	-1.229%	22	71	-48.259%
2025-12-01	4.0700	4.0700	4.0700	4.0700	-3.783%	1	52	-48.894%
2025-11-26	4.2300	4.2300	4.2300	4.2300	-2.759%	1	50	-50.827%
2025-11-25	4.3500	4.3500	4.3500	4.3500	-6.452%	5	50	-52.184%
2025-11-06	4.7000	4.7000	4.6500	4.6500	+12.591%	44	45	-55.269%
2025-10-30	4.1300	4.1300	4.1300	4.1300	0.000%	1	1	-49.637%