Dark

PG20261218P130
PG Dec 18 2026 130.00 Put (PG261218P00130000)
option OPRA

EOD

Oct 1, 2026

1.31+28.431%(+0.29)155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.2500	1.4300	1.2200	1.3100	+28.431%	155	2,682	0.000%
2026-09-30	0.8400	1.0200	0.8400	1.0200	+8.511%	25	2,540	+28.431%
2026-09-29	1.0200	1.0200	0.9300	0.9400	+5.618%	26	2,521	+39.362%
2026-09-28	1.0200	1.0200	0.8300	0.8900	-19.091%	29	2,510	+47.191%
2026-09-25	1.1400	1.1800	1.1000	1.1000	+0.917%	10	2,502	+19.091%
2026-09-24	0.9300	1.0900	0.9300	1.0900	+13.542%	10	2,494	+20.183%
2026-09-23	1.0000	1.0000	0.9000	0.9600	+1.053%	17	2,486	+36.458%
2026-09-22	0.9800	1.0100	0.9500	0.9500	-15.179%	11	2,476	+37.895%
2026-09-21	1.2600	1.2600	1.0800	1.1200	-14.504%	187	2,474	+16.964%
2026-09-18	1.3400	1.3700	1.2700	1.3100	+2.344%	9	2,482	0.000%
2026-09-17	1.2400	1.2800	1.2000	1.2800	-20.000%	9	2,487	+2.344%
2026-09-16	1.2800	1.6000	1.1900	1.6000	+3.896%	20	2,486	-18.125%
2026-09-15	1.7500	1.7500	1.3400	1.5400	+1.316%	23	2,490	-14.935%
2026-09-14	1.4800	1.5500	1.4100	1.5200	-9.524%	23	2,481	-13.816%
2026-09-11	1.7500	1.7500	1.5400	1.6800	-11.579%	12	2,479	-22.024%
2026-09-10	2.1000	2.1000	1.8400	1.9000	-7.317%	15	2,475	-31.053%
2026-09-09	1.8900	2.0600	1.8500	2.0500	+29.747%	188	2,480	-36.098%
2026-09-08	1.6400	1.6800	1.5700	1.5800	+6.040%	56	2,342	-17.089%
2026-09-04	1.4400	1.4900	1.3700	1.4900	+12.879%	16	2,356	-12.081%
2026-09-03	1.4100	1.4200	1.3000	1.3200	-2.222%	13	2,356	-0.758%
2026-09-02	1.5800	1.5800	1.3500	1.3500	-10.596%	4	2,362	-2.963%
2026-09-01	1.5100	1.6000	1.3500	1.5100	-9.581%	17	2,362	-13.245%
2026-08-31	1.9700	1.9700	1.6100	1.6700	-13.021%	40	2,369	-21.557%
2026-08-28	1.9000	1.9200	1.9000	1.9200	-7.692%	2	2,368	-31.771%
2026-08-27	2.1300	2.1300	1.9600	2.0800	+12.432%	33	2,366	-37.019%
2026-08-25	1.7500	1.9200	1.7500	1.8500	+7.558%	207	2,355	-29.189%
2026-08-24	1.7500	1.8100	1.7200	1.7200	-15.271%	192	2,349	-23.837%
2026-08-21	2.2300	2.2300	1.9700	2.0300	-10.573%	41	2,355	-35.468%
2026-08-20	2.0900	2.2800	2.0900	2.2700	+10.732%	27	2,334	-42.291%
2026-08-19	2.1800	2.1800	1.8100	2.0500	-10.088%	27	2,338	-36.098%
2026-08-18	2.1200	2.2800	1.9900	2.2800	+0.885%	23	2,338	-42.544%
2026-08-17	2.2300	2.2700	2.1600	2.2600	+14.721%	22	2,338	-42.035%
2026-08-14	2.1900	2.1900	1.9500	1.9700	-6.635%	302	2,324	-33.503%
2026-08-13	2.1100	2.1300	2.0600	2.1100	-6.637%	335	2,076	-37.915%
2026-08-12	2.3000	2.3300	2.1900	2.2600	+5.116%	17	2,069	-42.035%
2026-08-11	2.2700	2.3900	2.1500	2.1500	-1.376%	33	2,076	-39.070%
2026-08-10	2.5300	2.5300	2.1500	2.1800	0.000%	17	2,076	-39.908%
2026-08-07	2.3500	2.3800	2.1800	2.1800	-2.242%	7	2,082	-39.908%
2026-08-06	2.1400	2.2300	2.0500	2.2300	+1.364%	12	2,089	-41.256%
2026-08-05	2.4200	2.5300	2.2000	2.2000	-3.084%	13	2,087	-40.455%
2026-08-04	2.5400	2.5400	2.2700	2.2700	-17.455%	13	2,098	-42.291%
2026-08-03	2.4700	2.7500	2.4700	2.7500	-6.143%	80	2,099	-52.364%
2026-07-31	3.2000	3.2000	2.8400	2.9300	-4.560%	10	2,083	-55.290%
2026-07-30	3.0600	3.2500	3.0300	3.0700	+11.232%	35	2,085	-57.329%
2026-07-29	2.8400	2.8400	2.7500	2.7600	+28.372%	3	2,084	-52.536%
2026-07-28	1.9000	2.1500	1.9000	2.1500	-16.667%	9	2,086	-39.070%
2026-07-27	2.5800	2.5800	2.5800	2.5800	-8.511%	2	2,086	-49.225%
2026-07-24	2.8500	2.9500	2.6800	2.8200	-10.476%	46	2,087	-53.546%
2026-07-23	3.1000	3.1500	2.9800	3.1500	+1.613%	13	2,058	-58.413%
2026-07-21	3.1000	3.1000	3.1000	3.1000	+10.714%	1	2,052	-57.742%
2026-07-20	2.8400	2.8400	2.8000	2.8000	+3.321%	11	2,051	-53.214%
2026-07-17	2.4000	2.7100	2.4000	2.7100	-7.823%	6	2,051	-51.661%
2026-07-15	2.9100	3.0500	2.9100	2.9400	-9.538%	30	2,050	-55.442%
2026-07-14	3.0000	3.3000	3.0000	3.2500	+10.169%	18	2,047	-59.692%
2026-07-13	2.9200	2.9600	2.9200	2.9500	-11.940%	15	2,040	-55.593%
2026-07-10	3.0500	3.3500	2.9900	3.3500	-1.471%	27	2,034	-60.896%
2026-07-09	3.3000	3.5000	3.2500	3.4000	+6.250%	90	2,014	-61.471%
2026-07-08	2.7000	3.3000	2.6900	3.2000	+28.000%	125	1,938	-59.063%
2026-07-07	2.2700	2.6300	2.2700	2.5000	-16.667%	71	1,871	-47.600%
2026-07-06	3.0000	3.2000	2.7800	3.0000	+9.489%	177	1,814	-56.333%
2026-07-02	2.7400	2.7800	2.6800	2.7400	-13.016%	47	1,700	-52.190%
2026-07-01	3.2000	3.3000	3.1000	3.1500	-3.077%	143	1,700	-58.413%
2026-06-30	3.5700	3.5700	3.1000	3.2500	+3.175%	116	1,619	-59.692%
2026-06-29	3.0000	3.2500	3.0000	3.1500	+5.351%	132	1,515	-58.413%
2026-06-26	2.9900	2.9900	2.9900	2.9900	-8.000%	1	1,452	-56.187%
2026-06-25	3.2500	3.2500	3.2500	3.2500	+23.106%	1	1,452	-59.692%
2026-06-24	2.5200	2.7200	2.5100	2.6400	-5.376%	98	1,451	-50.379%
2026-06-23	2.7900	2.7900	2.7900	2.7900	-15.455%	2	1,373	-53.047%
2026-06-22	2.9600	3.3000	2.9600	3.3000	+10.738%	427	1,373	-60.303%
2026-06-18	2.7500	2.9900	2.7500	2.9800	+3.472%	40	896	-56.040%
2026-06-17	2.5400	2.8800	2.5200	2.8800	+7.865%	147	896	-54.514%
2026-06-16	2.7500	2.7500	2.6700	2.6700	-12.459%	2	896	-50.936%
2026-06-15	3.0700	3.2200	2.8500	3.0500	-12.857%	115	759	-57.049%
2026-06-12	3.4000	3.6000	3.4000	3.5000	-5.405%	58	759	-62.571%
2026-06-11	3.4700	3.8000	3.3800	3.7000	+4.225%	82	759	-64.595%
2026-06-10	3.6000	3.6000	3.5500	3.5500	-6.579%	49	721	-63.099%
2026-06-09	4.6200	4.6200	3.6800	3.8000	-12.644%	46	690	-65.526%
2026-06-08	4.1200	4.3500	3.9000	4.3500	+12.987%	21	687	-69.885%
2026-06-05	4.8600	4.8600	3.8500	3.8500	-33.043%	18	685	-65.974%
2026-06-04	5.4000	5.9000	5.4000	5.7500	+7.477%	13	677	-77.217%
2026-06-03	5.5000	5.5000	5.3500	5.3500	-6.957%	10	668	-75.514%
2026-06-02	5.5000	5.7600	5.4700	5.7500	+27.494%	25	664	-77.217%
2026-05-29	4.5100	4.5100	4.5100	4.5100	+7.381%	1	654	-70.953%
2026-05-28	4.2300	4.2300	4.1000	4.2000	+5.263%	19	654	-68.810%
2026-05-27	3.9900	3.9900	3.9900	3.9900	-11.333%	2	645	-67.168%
2026-05-22	4.5000	4.5000	4.5000	4.5000	-8.163%	2	645	-70.889%
2026-05-21	5.5000	5.5000	4.9000	4.9000	-1.010%	6	645	-73.265%
2026-05-20	4.9500	4.9500	4.9500	4.9500	+3.125%	5	645	-73.535%
2026-05-18	4.6000	4.8000	4.6000	4.8000	-4.000%	2	646	-72.708%
2026-05-13	4.6000	5.0000	4.6000	5.0000	+0.200%	30	646	-73.800%
2026-05-11	4.3000	5.0500	4.3000	4.9900	+23.821%	23	644	-73.747%
2026-05-07	3.9500	4.0300	3.7500	4.0300	+8.919%	145	644	-67.494%
2026-05-06	4.0000	4.0000	3.6700	3.7000	-18.681%	154	564	-64.595%
2026-05-04	4.3500	4.5500	4.3500	4.5500	+20.690%	255	493	-71.209%
2026-05-01	3.7700	3.7700	3.7700	3.7700	-5.750%	1	672	-65.252%
2026-04-30	4.0000	4.0000	4.0000	4.0000	+2.564%	2	672	-67.250%
2026-04-29	3.9000	3.9000	3.9000	3.9000	+8.333%	1	674	-66.410%
2026-04-28	3.7000	3.7000	3.3600	3.6000	-8.861%	26	673	-63.611%
2026-04-27	4.2100	4.2100	3.9000	3.9500	-1.985%	8	660	-66.835%
2026-04-24	4.0000	4.0300	4.0000	4.0300	-17.587%	4	659	-67.494%
2026-04-23	5.0000	5.1700	4.8900	4.8900	-8.598%	105	660	-73.211%
2026-04-22	5.6300	5.6300	5.3500	5.3500	+3.282%	2	649	-75.514%
2026-04-20	4.6300	5.1800	4.6300	5.1800	+2.170%	3	648	-74.710%
2026-04-17	5.1600	5.1600	4.9000	5.0700	-7.482%	4	646	-74.162%
2026-04-16	5.4800	5.4800	5.4800	5.4800	-0.364%	1	649	-76.095%
2026-04-15	5.5000	5.5000	5.5000	5.5000	+12.245%	4	649	-76.182%
2026-04-09	4.9000	4.9000	4.9000	4.9000	-10.092%	2	646	-73.265%
2026-04-08	5.5000	5.5000	5.4500	5.4500	-15.373%	12	653	-75.963%
2026-03-31	6.5500	6.9000	6.4000	6.4400	-0.155%	157	651	-79.658%
2026-03-30	6.6000	6.6500	6.4000	6.4500	-3.731%	6	627	-79.690%
2026-03-27	6.7500	6.7500	6.7000	6.7000	+4.688%	14	626	-80.448%
2026-03-24	6.2500	6.4000	6.2500	6.4000	-0.775%	5	618	-79.531%
2026-03-23	6.4000	6.6000	6.3800	6.4500	+0.781%	256	618	-79.690%
2026-03-20	6.4000	6.4000	6.4000	6.4000	+16.364%	2	404	-79.531%
2026-03-18	5.5000	5.5000	5.5000	5.5000	+19.565%	5	402	-76.182%
2026-03-17	4.6000	4.6000	4.6000	4.6000	-6.504%	1	402	-71.522%
2026-03-16	4.9200	4.9200	4.9200	4.9200	-2.767%	38	401	-73.374%
2026-03-13	5.1000	5.4000	5.0200	5.0600	-6.296%	56	376	-74.111%
2026-03-12	5.0000	5.4000	5.0000	5.4000	+27.059%	2	376	-75.741%
2026-03-11	4.2500	4.2500	4.2500	4.2500	+3.659%	1	375	-69.176%
2026-03-09	4.1000	4.1000	4.1000	4.1000	-7.865%	2	375	-68.049%
2026-03-06	4.4500	4.4500	4.4500	4.4500	+89.362%	1	373	-70.562%
2026-03-02	2.3000	2.3500	2.3000	2.3500	-5.242%	4	372	-44.255%
2026-02-26	2.4800	2.4800	2.4800	2.4800	+5.983%	1	374	-47.177%
2026-02-25	2.3400	2.3400	2.3400	2.3400	-24.516%	1	374	-44.017%
2026-02-18	3.1000	3.1000	3.1000	3.1000	+34.783%	2	374	-57.742%
2026-02-13	2.3000	2.3000	2.3000	2.3000	-16.364%	9	365	-43.043%
2026-02-10	2.7500	2.7500	2.7500	2.7500	-3.509%	2	365	-52.364%
2026-02-09	2.8500	2.8500	2.8500	2.8500	+5.556%	1	365	-54.035%
2026-02-06	2.7000	2.7000	2.7000	2.7000	-18.182%	1	365	-51.481%
2026-02-02	3.3000	3.3000	3.3000	3.3000	-20.482%	1	365	-60.303%
2026-01-30	4.1500	4.1500	4.1500	4.1500	-1.190%	5	366	-68.434%
2026-01-28	4.1000	4.2000	4.1000	4.2000	+7.692%	6	366	-68.810%
2026-01-26	3.6500	3.9000	3.6500	3.9000	+5.405%	4	366	-66.410%
2026-01-23	3.7000	3.7000	3.4600	3.7000	-2.116%	13	366	-64.595%
2026-01-22	4.3800	4.3800	3.7500	3.7800	-25.149%	37	364	-65.344%
2026-01-21	5.0500	5.0500	5.0500	5.0500	+5.208%	2	394	-74.059%
2026-01-20	5.4000	5.4000	4.8000	4.8000	-11.439%	27	396	-72.708%
2026-01-16	5.4200	5.4200	5.4200	5.4200	-1.455%	2	376	-75.830%
2026-01-15	5.2200	5.5000	5.2200	5.5000	+5.769%	4	376	-76.182%
2026-01-14	5.1500	5.2000	5.0000	5.2000	-7.143%	10	376	-74.808%
2026-01-13	5.6000	5.6000	5.6000	5.6000	-3.945%	1	375	-76.607%
2026-01-12	5.7500	5.8300	5.7500	5.8300	-10.308%	4	376	-77.530%
2026-01-08	6.5000	6.5000	6.5000	6.5000	-7.801%	1	380	-79.846%
2026-01-07	7.0000	7.0500	7.0000	7.0500	+4.444%	3	379	-81.418%
2026-01-06	6.7500	6.7500	6.7500	6.7500	+1.504%	4	377	-80.593%
2026-01-05	6.6000	6.8000	6.5000	6.6500	+6.400%	29	348	-80.301%
2026-01-02	6.4000	6.5000	5.9300	6.2500	+5.932%	17	348	-79.040%
2025-12-31	5.9000	6.0000	5.6800	5.9000	0.000%	7	334	-77.797%
2025-12-30	5.8500	5.9500	5.8500	5.9000	+4.425%	6	334	-77.797%
2025-12-29	5.7000	5.8000	5.6500	5.6500	-0.877%	5	334	-76.814%
2025-12-26	5.5500	5.7000	5.5000	5.7000	-7.317%	11	333	-77.018%
2025-12-22	6.0000	6.1500	5.7500	6.1500	+3.361%	11	326	-78.699%
2025-12-19	5.6000	5.9500	5.5500	5.9500	+5.310%	6	322	-77.983%
2025-12-18	5.5500	5.6500	5.4500	5.6500	+10.784%	6	317	-76.814%
2025-12-17	5.2700	5.4000	4.9700	5.1000	-9.735%	14	313	-74.314%
2025-12-16	5.4800	5.7000	5.2500	5.6500	0.000%	20	317	-76.814%
2025-12-15	5.7000	5.9500	5.6500	5.6500	-19.286%	13	306	-76.814%
2025-12-11	6.7300	7.0000	6.7300	7.0000	-7.773%	8	304	-81.286%
2025-12-08	7.4500	7.5900	7.4500	7.5900	+24.426%	2	297	-82.740%
2025-12-05	5.7700	6.1000	5.6500	6.1000	+6.087%	9	296	-78.525%
2025-12-04	6.0000	6.0000	5.6000	5.7500	+10.153%	11	290	-77.217%
2025-12-03	5.0500	5.8500	5.0500	5.2200	-15.122%	22	282	-74.904%
2025-12-02	6.4000	6.4000	6.0000	6.1500	+20.588%	140	263	-78.699%
2025-12-01	5.4500	5.4500	5.1000	5.1000	-4.673%	7	195	-74.314%
2025-11-28	5.3500	5.4000	5.3000	5.3500	-0.926%	13	189	-75.514%
2025-11-26	5.5000	5.5000	5.3500	5.4000	+0.935%	8	171	-75.741%
2025-11-25	5.5000	5.5500	5.3500	5.3500	-9.322%	61	171	-75.514%
2025-11-24	5.7900	5.9000	5.7900	5.9000	+14.563%	2	114	-77.797%
2025-11-21	5.2000	5.3000	5.1500	5.1500	-9.649%	9	114	-74.563%
2025-11-20	5.9000	5.9000	5.6000	5.7000	-1.724%	6	110	-77.018%
2025-11-19	5.9000	6.0000	5.8000	5.8000	+9.434%	38	110	-77.414%
2025-11-18	6.0500	6.1000	4.5500	5.3000	-7.826%	66	88	-75.283%
2025-11-17	5.7500	5.7500	5.7500	5.7500	+4.545%	2	39	-77.217%
2025-11-14	5.5500	5.6000	5.5000	5.5000	0.000%	5	37	-76.182%
2025-11-13	5.5500	5.7000	5.5000	5.5000	-0.901%	6	32	-76.182%
2025-11-12	5.5000	5.5500	5.4500	5.5500	-1.770%	5	23	-76.396%
2025-11-11	6.1500	6.1500	5.6500	5.6500	-1.739%	19	23	-76.814%
2025-11-05	5.8000	5.8000	5.7500	5.7500	0.000%	4	4	-77.217%