Dark

PG20261218P135
PG Dec 18 2026 135.00 Put (PG261218P00135000)
option OPRA

EOD

Oct 1, 2026

2.30+17.347%(+0.34)214

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.2500	2.5300	2.2500	2.3000	+17.347%	214	3,902	0.000%
2026-09-30	1.6500	1.9600	1.6500	1.9600	+24.841%	14	3,842	+17.347%
2026-09-29	1.5700	1.6700	1.5700	1.5700	+9.790%	13	3,840	+46.497%
2026-09-28	1.8900	1.8900	1.4300	1.4300	-26.289%	162	3,833	+60.839%
2026-09-25	1.8200	2.0100	1.8200	1.9400	+0.518%	27	3,785	+18.557%
2026-09-24	1.4900	1.9300	1.4900	1.9300	+13.529%	84	3,780	+19.171%
2026-09-23	1.5500	1.7000	1.4600	1.7000	+6.918%	51	3,714	+35.294%
2026-09-22	1.7900	1.7900	1.5900	1.5900	-18.878%	34	3,709	+44.654%
2026-09-21	2.0200	2.0900	1.9300	1.9600	-5.314%	47	3,691	+17.347%
2026-09-18	2.1200	2.2200	2.0700	2.0700	+3.500%	130	3,656	+11.111%
2026-09-17	2.0600	2.1700	1.9700	2.0000	-6.103%	32	3,530	+15.000%
2026-09-16	2.0600	2.1300	1.9200	2.1300	-3.182%	22	3,531	+7.981%
2026-09-15	2.8000	2.8000	2.0900	2.2000	-8.333%	189	3,522	+4.545%
2026-09-14	2.3900	2.4400	2.2200	2.4000	-12.088%	46	3,365	-4.167%
2026-09-11	2.7100	2.9000	2.5200	2.7300	-10.492%	88	3,354	-15.751%
2026-09-10	3.3000	3.3000	2.9500	3.0500	-4.688%	37	3,398	-24.590%
2026-09-09	2.9900	3.2000	2.8900	3.2000	+24.514%	42	3,386	-28.125%
2026-09-08	2.4500	2.6300	2.4500	2.5700	+6.639%	23	3,371	-10.506%
2026-09-04	2.2400	2.4100	2.2200	2.4100	+11.060%	6	3,352	-4.564%
2026-09-03	2.2200	2.4100	2.1700	2.1700	+1.878%	7	3,352	+5.991%
2026-09-02	2.4200	2.4200	2.0400	2.1300	-14.113%	26	3,349	+7.981%
2026-09-01	2.4900	2.5200	2.1600	2.4800	-7.807%	140	3,339	-7.258%
2026-08-31	2.9100	2.9100	2.6700	2.6900	-11.803%	19	3,242	-14.498%
2026-08-28	3.2700	3.2700	2.9500	3.0500	-1.613%	151	3,243	-24.590%
2026-08-27	3.3000	3.3000	3.1000	3.1000	+5.442%	11	3,174	-25.806%
2026-08-26	2.8100	2.9400	2.8100	2.9400	+1.031%	76	3,174	-21.769%
2026-08-25	2.8200	2.9500	2.7700	2.9100	+5.818%	122	3,163	-20.962%
2026-08-24	2.9500	2.9500	2.7500	2.7500	-14.596%	4	3,105	-16.364%
2026-08-21	3.5000	3.7500	3.0800	3.2200	-8.000%	14	3,107	-28.571%
2026-08-20	3.3000	3.5000	3.3000	3.5000	+14.007%	24	3,101	-34.286%
2026-08-19	3.0700	3.0700	3.0700	3.0700	-8.084%	1	3,118	-25.081%
2026-08-18	3.3400	3.4000	3.1500	3.3400	-3.188%	7	3,118	-31.138%
2026-08-17	3.4000	3.5500	3.2200	3.4500	+14.618%	39	3,121	-33.333%
2026-08-14	3.4000	3.4000	3.0100	3.0100	-8.788%	60	3,086	-23.588%
2026-08-13	3.0500	3.3500	3.0500	3.3000	-2.655%	99	3,075	-30.303%
2026-08-12	3.5000	3.5500	3.3000	3.3900	+1.497%	25	3,058	-32.153%
2026-08-11	3.3700	3.4500	3.3400	3.3400	+4.375%	12	3,061	-31.138%
2026-08-10	3.7000	3.7000	3.2000	3.2000	-8.571%	46	3,051	-28.125%
2026-08-07	3.9100	3.9100	3.4500	3.5000	+12.903%	5	3,008	-34.286%
2026-08-06	3.2000	3.2000	3.0700	3.1000	-4.615%	19	3,005	-25.806%
2026-08-05	3.2500	3.2500	3.2500	3.2500	0.000%	1	3,013	-29.231%
2026-08-04	3.4200	3.4200	3.2500	3.2500	-12.162%	11	3,013	-29.231%
2026-08-03	3.7000	3.7000	3.7000	3.7000	-2.632%	20	3,013	-37.838%
2026-07-31	4.5500	4.5500	3.8000	3.8000	-13.636%	30	3,023	-39.474%
2026-07-30	4.5500	4.6000	4.4000	4.4000	+10.553%	6	3,001	-47.727%
2026-07-29	4.4500	5.0200	3.9100	3.9800	+34.007%	656	2,999	-42.211%
2026-07-28	3.0700	3.0700	2.9700	2.9700	-15.625%	2	2,996	-22.559%
2026-07-27	3.5500	3.5500	3.5200	3.5200	-7.368%	26	2,998	-34.659%
2026-07-24	3.9500	4.0000	3.8000	3.8000	-13.242%	8	2,997	-39.474%
2026-07-23	4.2400	4.4000	4.2400	4.3800	+20.000%	6	2,990	-47.489%
2026-07-22	3.6500	3.6500	3.6500	3.6500	-8.750%	1	2,989	-36.986%
2026-07-21	4.0000	4.0000	4.0000	4.0000	+7.239%	1	2,989	-42.500%
2026-07-17	3.5900	3.7300	3.1400	3.7300	-17.111%	62	2,988	-38.338%
2026-07-15	4.3000	4.5000	4.2500	4.5000	+11.111%	3	2,991	-48.889%
2026-07-13	4.2000	4.2000	4.0500	4.0500	-10.000%	13	2,991	-43.210%
2026-07-10	4.2000	4.5000	4.1500	4.5000	0.000%	27	2,989	-48.889%
2026-07-09	4.6500	4.6500	4.5000	4.5000	+2.273%	22	2,987	-48.889%
2026-07-08	3.7700	4.5500	3.7000	4.4000	+27.536%	45	2,965	-47.727%
2026-07-07	3.3000	3.5000	3.3000	3.4500	-16.867%	24	2,950	-33.333%
2026-07-06	4.1500	4.4000	4.0500	4.1500	+12.162%	9	2,941	-44.578%
2026-07-02	3.9800	3.9800	3.5000	3.7000	-15.909%	188	2,938	-37.838%
2026-07-01	4.4300	4.6500	4.2500	4.4000	-1.124%	48	2,938	-47.727%
2026-06-30	5.0500	5.2100	4.4000	4.4500	+3.488%	103	2,930	-48.315%
2026-06-29	4.0500	4.3000	3.8000	4.3000	+7.500%	42	2,933	-46.512%
2026-06-26	4.0500	4.2000	4.0000	4.0000	-5.882%	853	2,933	-42.500%
2026-06-25	3.8100	4.3500	3.8000	4.2500	+21.429%	101	2,141	-45.882%
2026-06-24	3.5000	3.5000	3.2500	3.5000	-6.667%	18	2,118	-34.286%
2026-06-23	3.8000	3.8500	3.4500	3.7500	-11.765%	19	2,108	-38.667%
2026-06-22	4.1500	4.2500	3.9500	4.2500	+12.137%	56	2,102	-45.882%
2026-06-18	3.6000	3.8600	3.6000	3.7900	-0.263%	127	2,097	-39.314%
2026-06-17	3.6400	3.8000	3.5500	3.8000	+1.333%	110	2,097	-39.474%
2026-06-16	3.7000	3.8000	3.4000	3.7500	-3.846%	837	2,097	-38.667%
2026-06-15	4.3000	4.3000	3.9000	3.9000	-14.286%	13	608	-41.026%
2026-06-12	4.9000	4.9000	4.5500	4.5500	-4.211%	763	608	-49.451%
2026-06-11	4.8000	5.0500	4.7500	4.7500	0.000%	16	608	-51.579%
2026-06-10	4.8000	4.8500	4.5500	4.7500	-13.636%	29	597	-51.579%
2026-06-08	5.4500	5.5000	5.4500	5.5000	-2.655%	14	576	-58.182%
2026-06-05	6.2100	6.2100	5.6500	5.6500	-22.603%	10	574	-59.292%
2026-06-04	7.3000	7.3000	7.3000	7.3000	+6.881%	4	576	-68.493%
2026-06-03	6.8500	6.8500	6.8300	6.8300	-4.476%	3	579	-66.325%
2026-06-02	7.3700	7.3700	7.1500	7.1500	-4.027%	2	580	-67.832%
2026-06-01	7.5000	7.5900	7.3500	7.4500	+12.879%	19	579	-69.128%
2026-05-29	6.6000	6.6000	6.6000	6.6000	+14.783%	6	576	-65.152%
2026-05-28	5.5500	5.7500	5.3700	5.7500	+8.491%	10	572	-60.000%
2026-05-27	5.2000	5.3000	5.2000	5.3000	-20.301%	2	573	-56.604%
2026-05-26	6.4000	6.6500	6.4000	6.6500	+5.556%	10	574	-65.414%
2026-05-22	6.3000	6.3000	6.3000	6.3000	+2.439%	1	568	-63.492%
2026-05-21	6.4500	6.4500	6.1500	6.1500	+5.128%	9	568	-62.602%
2026-05-18	5.8500	5.8500	5.8500	5.8500	-11.364%	1	568	-60.684%
2026-05-13	6.2000	6.6000	6.2000	6.6000	+11.675%	16	564	-65.152%
2026-05-12	5.9100	5.9100	5.9100	5.9100	-1.500%	3	552	-61.083%
2026-05-11	5.2000	6.0000	5.2000	6.0000	+25.000%	2	552	-61.667%
2026-05-06	5.1300	5.1300	4.8000	4.8000	-25.000%	22	551	-52.083%
2026-05-05	6.2000	6.4000	6.2000	6.4000	+13.274%	3	548	-64.063%
2026-05-04	5.5500	5.6500	5.5500	5.6500	+10.784%	31	550	-59.292%
2026-05-01	5.1000	5.1000	5.1000	5.1000	-3.774%	3	520	-54.902%
2026-04-30	5.3000	5.3000	5.1700	5.3000	+19.101%	31	520	-56.604%
2026-04-28	4.5500	4.5500	4.4500	4.4500	-13.592%	58	513	-48.315%
2026-04-27	5.1500	5.1500	5.1500	5.1500	+7.741%	47	527	-55.340%
2026-04-24	5.0500	5.0500	4.7800	4.7800	-27.356%	20	480	-51.883%
2026-04-23	6.5800	6.5800	6.5800	6.5800	+14.435%	1	467	-65.046%
2026-04-20	6.1100	6.1100	5.7500	5.7500	-1.709%	12	467	-60.000%
2026-04-17	6.3000	6.3000	5.8500	5.8500	-17.606%	3	465	-60.684%
2026-04-16	7.0700	7.1000	6.9000	7.1000	+5.185%	15	464	-67.606%
2026-04-13	6.7500	6.7500	6.7500	6.7500	-2.457%	1	449	-65.926%
2026-04-08	6.9200	6.9200	6.9200	6.9200	-10.940%	3	448	-66.763%
2026-04-02	7.9000	7.9000	7.7700	7.7700	-4.074%	4	448	-70.399%
2026-03-31	8.1000	8.1000	8.0500	8.1000	-0.613%	4	448	-71.605%
2026-03-30	8.1500	8.1500	8.1500	8.1500	+1.242%	3	446	-71.779%
2026-03-27	8.3500	8.3500	8.0500	8.0500	+3.871%	11	445	-71.429%
2026-03-24	7.8500	7.8500	7.7500	7.7500	-4.321%	10	444	-70.323%
2026-03-23	8.1000	8.1000	8.0000	8.1000	+1.887%	11	441	-71.605%
2026-03-20	7.9000	7.9500	7.9000	7.9500	-0.625%	4	431	-71.069%
2026-03-19	8.0000	8.0000	8.0000	8.0000	+12.994%	2	430	-71.250%
2026-03-18	7.0800	7.0800	7.0800	7.0800	+12.381%	2	428	-67.514%
2026-03-12	6.1500	6.3500	6.1500	6.3000	+9.565%	20	427	-63.492%
2026-03-11	5.7500	5.7500	5.7500	5.7500	+13.861%	1	417	-60.000%
2026-03-05	4.6000	5.0500	4.5500	5.0500	+29.487%	14	416	-54.455%
2026-03-04	3.9000	3.9000	3.9000	3.9000	+30.000%	2	416	-41.026%
2026-02-27	3.0000	3.0000	3.0000	3.0000	0.000%	1	414	-23.333%
2026-02-26	3.0000	3.0000	3.0000	3.0000	+7.143%	4	415	-23.333%
2026-02-24	2.8000	2.8000	2.8000	2.8000	-6.667%	1	415	-17.857%
2026-02-23	3.0000	3.0000	3.0000	3.0000	-28.571%	5	414	-23.333%
2026-02-20	4.2000	4.2000	4.2000	4.2000	+35.484%	62	414	-45.238%
2026-02-13	3.1000	3.1000	3.1000	3.1000	0.000%	2	384	-25.806%
2026-02-12	3.1700	3.1700	3.1000	3.1000	-3.125%	3	384	-25.806%
2026-02-10	3.2000	3.2000	3.2000	3.2000	-11.602%	1	387	-28.125%
2026-02-09	3.6200	3.6200	3.6200	3.6200	+4.928%	1	386	-36.464%
2026-02-05	3.4500	3.4500	3.4500	3.4500	-9.211%	1	386	-33.333%
2026-02-04	3.8000	3.8000	3.8000	3.8000	-1.809%	10	387	-39.474%
2026-02-03	3.8700	3.8700	3.8700	3.8700	-4.680%	1	393	-40.568%
2026-02-02	4.1500	4.3200	4.0600	4.0600	-20.236%	404	393	-43.350%
2026-01-29	5.0900	5.0900	5.0900	5.0900	-5.741%	1	331	-54.813%
2026-01-28	5.6900	5.6900	5.3500	5.4000	+5.882%	9	332	-57.407%
2026-01-27	5.1000	5.1000	5.1000	5.1000	+6.695%	5	323	-54.902%
2026-01-23	4.8000	5.0000	4.7000	4.7800	-5.720%	142	318	-51.883%
2026-01-22	5.0700	5.0700	5.0700	5.0700	-20.781%	1	440	-54.635%
2026-01-20	6.5500	6.5500	6.4000	6.4000	-10.238%	8	439	-64.063%
2026-01-16	7.1300	7.1300	7.1300	7.1300	+8.855%	1	446	-67.742%
2026-01-15	6.5500	6.5500	6.5500	6.5500	+2.344%	1	446	-64.885%
2026-01-14	6.4000	6.4000	6.4000	6.4000	-10.364%	2	445	-64.063%
2026-01-13	7.1400	7.1400	7.1400	7.1400	-3.514%	1	445	-67.787%
2026-01-12	7.2700	7.5000	7.2700	7.4000	-9.976%	5	445	-68.919%
2026-01-09	8.0000	8.2200	8.0000	8.2200	-2.722%	2	448	-72.019%
2026-01-08	8.4500	8.4500	8.4500	8.4500	-9.140%	3	447	-72.781%
2026-01-07	9.1000	9.3000	9.1000	9.3000	+7.514%	4	444	-75.269%
2026-01-06	8.3400	8.6500	8.1400	8.6500	+12.338%	21	444	-73.410%
2026-01-02	7.7000	7.7000	7.7000	7.7000	+2.667%	2	426	-70.130%
2025-12-30	7.5000	7.5000	7.5000	7.5000	-8.313%	10	424	-69.333%
2025-12-12	8.3500	8.3500	8.1800	8.1800	-6.514%	17	414	-71.883%
2025-12-11	8.7500	8.7500	8.7500	8.7500	-1.130%	2	429	-73.714%
2025-12-10	9.1000	9.1500	8.8100	8.8500	+21.233%	39	429	-74.011%
2025-12-09	9.2000	9.2000	7.3000	7.3000	-25.510%	4	394	-68.493%
2025-12-08	9.1000	9.8000	8.9500	9.8000	+28.947%	162	394	-76.531%
2025-12-02	8.0000	8.0000	7.6000	7.6000	+14.286%	32	244	-69.737%
2025-11-26	6.9200	6.9200	6.6500	6.6500	-5.674%	68	146	-65.414%
2025-11-24	7.5000	7.5000	7.0500	7.0500	-4.730%	29	146	-67.376%
2025-11-19	7.4000	7.4500	7.4000	7.4000	+1.370%	92	121	-68.919%
2025-11-17	7.3000	7.3000	7.3000	7.3000	+3.546%	16	30	-68.493%
2025-11-07	7.0500	7.0500	7.0500	7.0500	-2.759%	6	14	-67.376%
2025-11-05	7.2000	7.4000	7.2000	7.2500	0.000%	14	14	-68.276%