Dark

PG20261218P140
PG Dec 18 2026 140.00 Put (PG261218P00140000)
option OPRA

EOD

Oct 1, 2026

3.95+23.438%(+0.75)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.6500	4.1500	3.6500	3.9500	+23.438%	56	1,874	0.000%
2026-09-30	2.4200	3.2000	2.4200	3.2000	+23.552%	91	1,857	+23.438%
2026-09-29	2.6100	2.7500	2.5100	2.5900	+11.159%	267	1,837	+52.510%
2026-09-28	2.5100	2.6500	2.3300	2.3300	-23.607%	93	1,709	+69.528%
2026-09-25	3.2600	3.3300	3.0500	3.0500	-2.556%	139	1,643	+29.508%
2026-09-24	2.5700	3.1900	2.5300	3.1300	+7.192%	203	1,534	+26.198%
2026-09-23	2.7200	2.9200	2.5000	2.9200	+8.550%	36	1,449	+35.274%
2026-09-22	2.7400	2.9200	2.6300	2.6900	-15.938%	285	1,429	+46.840%
2026-09-21	3.4400	3.4400	3.1500	3.2000	-5.882%	46	1,371	+23.438%
2026-09-18	3.4000	3.6500	3.3300	3.4000	+11.475%	78	1,359	+16.176%
2026-09-17	3.2900	3.4500	3.0500	3.0500	-7.012%	114	1,298	+29.508%
2026-09-16	3.2300	3.3500	3.1000	3.2800	-10.137%	64	1,257	+20.427%
2026-09-15	3.9000	3.9000	3.3500	3.6500	+1.389%	30	1,253	+8.219%
2026-09-14	3.7000	3.8000	3.6000	3.6000	-13.043%	65	1,245	+9.722%
2026-09-11	4.4200	4.4200	3.9500	4.1400	-11.915%	127	1,203	-4.589%
2026-09-10	5.0900	5.1700	4.7000	4.7000	-5.051%	19	1,170	-15.957%
2026-09-09	4.7000	5.0000	4.6500	4.9500	+26.923%	35	1,167	-20.202%
2026-09-08	4.1000	4.2000	3.9000	3.9000	+2.632%	17	1,160	+1.282%
2026-09-04	3.6500	3.8500	3.4500	3.8000	+10.145%	48	1,155	+3.947%
2026-09-03	3.5000	3.6000	3.3200	3.4500	+2.985%	26	1,155	+14.493%
2026-09-02	3.8000	3.8000	3.3000	3.3500	-16.250%	11	1,155	+17.910%
2026-09-01	3.3000	4.0000	3.3000	4.0000	-3.614%	67	1,162	-1.250%
2026-08-31	4.4700	4.4700	3.9500	4.1500	-12.447%	37	1,159	-4.819%
2026-08-28	4.9000	4.9500	4.6000	4.7400	-2.268%	201	1,169	-16.667%
2026-08-27	4.5500	5.0000	4.5500	4.8500	+9.481%	44	1,056	-18.557%
2026-08-26	4.3500	4.4300	4.2700	4.4300	+0.454%	5	1,024	-10.835%
2026-08-25	4.2000	4.4200	4.2000	4.4100	+8.889%	50	1,025	-10.431%
2026-08-24	4.1500	4.1500	4.0500	4.0500	-11.957%	5	982	-2.469%
2026-08-21	5.1500	5.2000	4.6000	4.6000	-13.534%	10	981	-14.130%
2026-08-20	5.3000	5.3200	5.2000	5.3200	+8.571%	10	985	-25.752%
2026-08-19	4.8500	4.9000	4.8500	4.9000	-4.297%	2	980	-19.388%
2026-08-18	4.8200	5.1200	4.7500	5.1200	-1.538%	3	980	-22.852%
2026-08-17	5.1200	5.3000	5.0300	5.2000	+13.537%	14	980	-24.038%
2026-08-14	4.6000	4.6900	4.5800	4.5800	-4.583%	20	970	-13.755%
2026-08-13	4.8500	5.0000	4.7500	4.8000	-4.000%	129	970	-17.708%
2026-08-12	5.2500	5.2500	5.0000	5.0000	+3.093%	11	889	-21.000%
2026-08-11	4.9500	5.1000	4.8500	4.8500	+1.253%	6	887	-18.557%
2026-08-10	5.3000	5.3000	4.6700	4.7900	-2.245%	13	887	-17.537%
2026-08-07	5.5400	5.5400	4.9000	4.9000	+5.376%	31	882	-19.388%
2026-08-06	4.5500	4.6500	4.5500	4.6500	-7.000%	2	865	-15.054%
2026-08-05	5.1600	5.2000	5.0000	5.0000	+6.383%	21	865	-21.000%
2026-08-04	4.9200	4.9200	4.7000	4.7000	-16.961%	5	866	-15.957%
2026-08-03	5.5000	5.6600	5.4500	5.6600	-11.146%	182	866	-30.212%
2026-07-31	6.4000	6.4000	6.3700	6.3700	+6.167%	7	1,011	-37.991%
2026-07-30	6.3000	6.5000	6.0000	6.0000	+11.111%	3	1,014	-34.167%
2026-07-29	5.8000	5.8000	5.4000	5.4000	+30.751%	3	1,013	-26.852%
2026-07-28	4.0000	4.1300	3.8500	4.1300	-13.053%	32	1,010	-4.358%
2026-07-27	4.9000	5.0100	4.7500	4.7500	-21.488%	117	1,020	-16.842%
2026-07-23	5.9500	6.1000	5.9500	6.0500	+19.802%	6	1,016	-34.711%
2026-07-22	5.0500	5.0500	5.0500	5.0500	-5.607%	2	1,013	-21.782%
2026-07-20	5.3000	5.3500	5.2500	5.3500	+2.294%	7	1,012	-26.168%
2026-07-17	4.2800	5.3500	4.2800	5.2300	+4.183%	64	1,011	-24.474%
2026-07-16	5.2000	5.2000	4.9000	5.0200	-14.188%	36	951	-21.315%
2026-07-15	5.8500	5.8500	5.8500	5.8500	-6.995%	1	934	-32.479%
2026-07-14	6.2100	6.3000	6.2100	6.2900	+11.327%	4	933	-37.202%
2026-07-13	5.5000	5.6500	5.5000	5.6500	-10.460%	3	932	-30.088%
2026-07-09	6.2000	6.4000	6.2000	6.3100	+8.793%	14	930	-37.401%
2026-07-08	5.2700	6.2500	5.2700	5.8000	+26.087%	51	930	-31.897%
2026-07-07	4.3000	4.8500	4.3000	4.6000	-20.000%	68	926	-14.130%
2026-07-06	5.8000	5.8000	5.6500	5.7500	+18.070%	26	911	-31.304%
2026-07-02	5.3500	5.3500	4.5500	4.8700	-18.151%	5	901	-18.891%
2026-07-01	6.0000	6.2500	5.8500	5.9500	-4.032%	40	901	-33.613%
2026-06-30	6.1500	6.2000	6.1500	6.2000	+5.085%	36	873	-36.290%
2026-06-29	5.8000	5.9000	5.8000	5.9000	+6.306%	19	861	-33.051%
2026-06-26	5.4500	5.5900	5.4500	5.5500	-5.128%	24	860	-28.829%
2026-06-25	5.3000	5.9000	5.2500	5.8500	+20.370%	47	859	-32.479%
2026-06-24	4.7500	4.9500	4.5000	4.8600	-3.762%	41	844	-18.724%
2026-06-23	5.1500	5.2000	5.0000	5.0500	-12.174%	14	841	-21.782%
2026-06-22	5.3000	5.7500	5.3000	5.7500	+11.650%	55	843	-31.304%
2026-06-18	5.2000	5.2000	5.0800	5.1500	+3.000%	33	892	-23.301%
2026-06-17	4.9000	5.0000	4.7500	5.0000	-2.913%	25	892	-21.000%
2026-06-16	5.1000	5.3500	4.8000	5.1500	-6.364%	70	892	-23.301%
2026-06-15	5.6500	5.6500	5.5000	5.5000	-9.836%	17	949	-28.182%
2026-06-12	6.0500	6.1000	6.0000	6.1000	-3.937%	23	949	-35.246%
2026-06-11	6.2000	6.5500	6.2000	6.3500	+4.098%	82	949	-37.795%
2026-06-10	6.1300	6.2500	5.9500	6.1000	-6.154%	53	893	-35.246%
2026-06-09	6.9000	6.9000	6.1500	6.5000	-32.990%	24	858	-39.231%
2026-06-02	10.6900	10.6900	9.7000	9.7000	-0.818%	3	848	-59.278%
2026-06-01	7.1200	9.7800	7.1200	9.7800	+24.586%	10	848	-59.611%
2026-05-29	7.8500	7.8500	7.8500	7.8500	-0.507%	1	848	-49.682%
2026-05-26	7.8300	7.8900	7.8300	7.8900	+0.510%	11	849	-49.937%
2026-05-22	7.8000	7.8500	7.8000	7.8500	-4.151%	2	838	-49.682%
2026-05-19	8.1900	8.1900	8.1900	8.1900	+11.429%	1	836	-51.770%
2026-05-12	7.1000	7.3500	7.1000	7.3500	-5.769%	14	836	-46.259%
2026-05-11	8.0000	8.3000	7.8000	7.8000	+16.418%	3	836	-49.359%
2026-05-08	6.6500	6.7000	6.6500	6.7000	-1.471%	4	823	-41.045%
2026-05-07	6.8000	6.8000	6.8000	6.8000	+7.765%	5	820	-41.912%
2026-05-06	6.8100	6.8100	6.3100	6.3100	-19.309%	35	820	-37.401%
2026-05-05	8.0100	8.0900	7.8200	7.8200	+11.714%	96	815	-49.488%
2026-05-04	7.2700	7.2700	7.0000	7.0000	+8.359%	2	866	-43.571%
2026-05-01	6.2200	6.4600	6.2200	6.4600	-5.693%	3	865	-38.854%
2026-04-29	6.8500	6.8500	6.8500	6.8500	+14.167%	2	865	-42.336%
2026-04-28	6.0000	6.0000	6.0000	6.0000	-10.314%	1	863	-34.167%
2026-04-27	6.6000	6.7000	6.6000	6.6900	+4.531%	4	864	-40.957%
2026-04-24	6.2000	6.4000	6.2000	6.4000	-20.497%	17	862	-38.281%
2026-04-23	8.6000	8.6000	8.0500	8.0500	-12.690%	18	862	-50.932%
2026-04-22	9.2200	9.2200	9.2200	9.2200	+15.250%	1	864	-57.158%
2026-04-20	8.0000	8.0000	8.0000	8.0000	-11.111%	2	863	-50.625%
2026-04-16	8.8000	9.0000	8.8000	9.0000	-1.099%	2	861	-56.111%
2026-04-15	8.8200	9.1000	8.8200	9.1000	+1.111%	2	860	-56.593%
2026-04-13	9.0000	9.0000	9.0000	9.0000	+5.882%	1	858	-56.111%
2026-04-08	9.7000	9.7000	8.5000	8.5000	-17.636%	3	858	-53.529%
2026-04-07	10.3500	10.6000	10.2500	10.3200	-1.244%	46	860	-61.725%
2026-04-06	10.2800	10.4500	10.2500	10.4500	+4.187%	5	854	-62.201%
2026-04-02	10.0000	10.2900	9.9400	10.0300	-4.476%	275	725	-60.618%
2026-03-31	10.1500	10.5000	10.1500	10.5000	+7.692%	2	725	-62.381%
2026-03-30	10.0000	10.0000	9.7500	9.7500	-5.340%	4	723	-59.487%
2026-03-27	10.3000	10.3000	10.3000	10.3000	+3.000%	1	724	-61.650%
2026-03-26	9.6000	10.0000	9.6000	10.0000	+2.881%	2	725	-60.500%
2026-03-25	9.7000	9.8000	9.6500	9.7200	+1.250%	5	725	-59.362%
2026-03-24	9.7000	9.7000	9.6000	9.6000	-2.041%	10	725	-58.854%
2026-03-23	9.7500	9.8000	9.7500	9.8000	-2.000%	2	725	-59.694%
2026-03-20	9.5000	10.0000	9.5000	10.0000	+10.988%	3	724	-60.500%
2026-03-19	9.0200	9.0200	9.0100	9.0100	+4.524%	2	721	-56.160%
2026-03-18	8.7000	8.7000	8.6200	8.6200	+20.559%	4	720	-54.176%
2026-03-17	7.1500	7.1500	7.1500	7.1500	-7.143%	1	721	-44.755%
2026-03-12	7.3500	7.7500	7.3500	7.7000	+9.843%	28	722	-48.701%
2026-03-11	6.9600	7.0100	6.9600	7.0100	+7.846%	8	722	-43.652%
2026-03-09	7.2000	7.2000	6.5000	6.5000	-7.143%	5	720	-39.231%
2026-03-06	6.7200	7.0000	6.7200	7.0000	+17.647%	14	729	-43.571%
2026-03-05	5.9500	5.9500	5.9500	5.9500	+43.373%	1	715	-33.613%
2026-03-02	4.1500	4.1500	4.1500	4.1500	+9.211%	1	716	-4.819%
2026-02-25	3.8000	3.8000	3.8000	3.8000	+5.556%	2	715	+3.947%
2026-02-24	3.6000	3.6000	3.6000	3.6000	-20.000%	2	715	+9.722%
2026-02-19	4.5000	4.5000	4.5000	4.5000	-1.747%	55	717	-12.222%
2026-02-18	4.5800	4.5800	4.5800	4.5800	+8.274%	2	669	-13.755%
2026-02-17	4.2300	4.2300	4.2300	4.2300	+3.171%	1	669	-6.619%
2026-02-13	4.0000	4.1500	4.0000	4.1000	+10.215%	12	670	-3.659%
2026-02-12	4.0000	4.0000	3.7200	3.7200	-13.488%	2	670	+6.183%
2026-02-11	4.2500	4.3500	4.2000	4.3000	-10.417%	39	670	-8.140%
2026-02-04	4.5000	4.8000	4.5000	4.8000	-2.041%	16	704	-17.708%
2026-02-03	5.2500	5.2500	4.9000	4.9000	-6.667%	2	714	-19.388%
2026-02-02	5.1500	6.3000	5.1500	5.2500	-21.875%	11	715	-24.762%
2026-01-28	6.8500	6.8500	6.7200	6.7200	+3.385%	11	713	-41.220%
2026-01-26	6.0000	6.5000	6.0000	6.5000	+2.201%	56	713	-39.231%
2026-01-23	6.3500	6.4000	6.1000	6.3600	-2.154%	341	662	-37.893%
2026-01-22	6.5000	6.5000	6.5000	6.5000	-23.259%	1	560	-39.231%
2026-01-20	8.4700	8.4700	8.4700	8.4700	-4.617%	1	560	-53.365%
2026-01-16	8.8800	8.8800	8.8800	8.8800	-4.516%	1	560	-55.518%
2026-01-13	8.7500	9.3000	8.7500	9.3000	-0.535%	5	560	-57.527%
2026-01-12	9.4500	9.4500	9.3500	9.3500	-3.807%	4	560	-57.754%
2026-01-09	10.0700	10.0700	9.7200	9.7200	-3.284%	3	561	-59.362%
2026-01-08	10.0500	10.0500	10.0500	10.0500	-7.798%	1	560	-60.697%
2026-01-07	10.8500	10.9000	10.8500	10.9000	+2.251%	2	561	-63.761%
2026-01-06	10.4000	10.6600	10.0200	10.6600	+2.500%	235	560	-62.946%
2026-01-05	10.7000	10.7000	10.3000	10.4000	+1.861%	6	325	-62.019%
2026-01-02	10.0500	10.2500	9.5000	10.2100	+6.911%	20	325	-61.312%
2025-12-31	9.4000	9.5500	9.1200	9.5500	+2.139%	6	305	-58.639%
2025-12-30	9.2500	9.3500	9.2500	9.3500	+2.747%	13	305	-57.754%
2025-12-29	9.0000	9.1000	9.0000	9.1000	+0.552%	3	295	-56.593%
2025-12-26	8.8000	9.0500	8.8000	9.0500	-2.162%	4	292	-56.354%
2025-12-24	9.3000	9.3000	9.2500	9.2500	-3.141%	3	288	-57.297%
2025-12-23	9.5500	9.5500	9.5500	9.5500	-0.521%	2	288	-58.639%
2025-12-22	9.4500	9.6000	9.3800	9.6000	+6.667%	16	286	-58.854%
2025-12-19	8.8000	9.3500	8.8000	9.0000	+6.635%	15	274	-56.111%
2025-12-17	8.5000	8.5000	8.4400	8.4400	-4.633%	46	268	-53.199%
2025-12-16	8.8000	8.8500	8.8000	8.8500	-3.279%	3	269	-55.367%
2025-12-15	9.5000	9.5000	9.1500	9.1500	-10.382%	7	270	-56.831%
2025-12-12	10.7700	10.7700	10.2100	10.2100	-10.360%	6	266	-61.312%
2025-12-10	10.8500	11.3900	10.8500	11.3900	-0.088%	41	265	-65.320%
2025-12-08	10.3500	11.9900	10.3500	11.4000	+27.374%	10	234	-65.351%
2025-12-05	8.9500	8.9500	8.9500	8.9500	0.000%	2	230	-55.866%
2025-12-03	9.0000	9.0000	8.7500	8.9500	-11.386%	13	228	-55.866%
2025-12-02	10.1000	10.1000	10.1000	10.1000	+27.044%	1	217	-60.891%
2025-12-01	7.9500	7.9500	7.9500	7.9500	-4.217%	160	216	-50.314%
2025-11-25	8.2000	8.3000	8.2000	8.3000	-4.268%	6	56	-52.410%
2025-11-24	8.6700	8.6700	8.6700	8.6700	+0.814%	10	55	-54.441%
2025-11-21	8.6000	8.6000	8.6000	8.6000	-4.444%	10	45	-54.070%
2025-11-17	9.0000	9.0000	8.9000	9.0000	-4.762%	32	35	-56.111%
2025-11-11	9.4500	9.4500	9.4500	9.4500	+3.279%	2	6	-58.201%
2025-11-05	8.9500	9.1500	8.9500	9.1500	0.000%	6	6	-56.831%