Dark

PG20261218P145
PG Dec 18 2026 145.00 Put (PG261218P00145000)
option OPRA

EOD

Oct 1, 2026

6.20+18.095%(+0.95)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.6800	6.2000	5.6800	6.2000	+18.095%	8	2,120	0.000%
2026-09-30	4.1500	5.2500	4.1500	5.2500	+26.506%	92	2,120	+18.095%
2026-09-29	4.2500	4.5000	4.1000	4.1500	+5.063%	45	2,105	+49.398%
2026-09-28	5.3000	5.3000	3.9000	3.9500	-24.762%	45	2,078	+56.962%
2026-09-25	5.2000	5.4000	5.1500	5.2500	+3.960%	24	2,051	+18.095%
2026-09-24	4.1500	5.0500	4.1500	5.0500	+9.544%	27	2,041	+22.772%
2026-09-23	4.3000	4.6500	4.2500	4.6100	+5.977%	98	2,028	+34.490%
2026-09-22	4.6500	4.6500	4.3500	4.3500	-14.706%	69	2,001	+42.529%
2026-09-21	5.4000	5.4500	5.0000	5.1000	-3.774%	326	1,969	+21.569%
2026-09-18	5.5600	5.6000	5.2000	5.3000	+4.950%	47	1,713	+16.981%
2026-09-17	5.1000	5.4100	4.9500	5.0500	-1.942%	103	1,702	+22.772%
2026-09-16	5.0500	5.1500	4.8000	5.1500	-5.505%	79	1,689	+20.388%
2026-09-15	5.9500	5.9500	5.2400	5.4500	-4.049%	14	1,650	+13.761%
2026-09-14	5.3500	5.7000	5.3500	5.6800	-11.250%	19	1,651	+9.155%
2026-09-11	6.4500	6.4500	6.0000	6.4000	-13.514%	84	1,648	-3.125%
2026-09-10	7.4500	7.5400	7.4000	7.4000	-0.937%	103	1,627	-16.216%
2026-09-09	7.1000	7.4700	6.7900	7.4700	+21.463%	26	1,535	-17.001%
2026-09-08	6.1500	6.1500	6.1300	6.1500	0.000%	15	1,521	+0.813%
2026-09-04	5.3700	6.1500	5.3700	6.1500	+14.953%	4	1,511	+0.813%
2026-09-03	5.2500	5.5500	5.0100	5.3500	+5.941%	16	1,511	+15.888%
2026-09-02	5.9400	5.9400	4.9500	5.0500	-12.931%	19	1,511	+22.772%
2026-09-01	5.5000	5.9000	4.9900	5.8000	-6.452%	50	1,546	+6.897%
2026-08-31	6.3900	6.3900	5.9500	6.2000	-12.057%	3	1,539	0.000%
2026-08-28	7.0500	7.3000	7.0000	7.0500	-2.759%	238	1,539	-12.057%
2026-08-27	7.0000	7.2500	7.0000	7.2500	+12.403%	10	1,426	-14.483%
2026-08-26	6.4500	6.4500	6.4500	6.4500	-1.527%	3	1,424	-3.876%
2026-08-25	6.3800	6.5500	6.3000	6.5500	+5.645%	426	1,425	-5.344%
2026-08-24	6.1000	6.2000	6.1000	6.2000	-13.889%	3	1,128	0.000%
2026-08-21	7.2500	7.2500	7.2000	7.2000	-4.636%	4	1,132	-13.889%
2026-08-20	7.1500	7.5500	7.1500	7.5500	+11.852%	4	1,132	-17.881%
2026-08-19	6.8200	7.2000	6.2000	6.7500	-8.163%	22	1,145	-8.148%
2026-08-18	7.2000	7.3500	7.2000	7.3500	-2.649%	6	1,138	-15.646%
2026-08-17	7.4000	7.7800	7.4000	7.5500	+11.521%	13	1,142	-17.881%
2026-08-14	7.2500	7.2500	6.7500	6.7700	-4.648%	36	1,147	-8.419%
2026-08-13	6.7500	7.2000	6.7000	7.1000	-2.740%	6	1,169	-12.676%
2026-08-12	7.3000	7.4000	7.2500	7.3000	+0.690%	8	1,168	-15.068%
2026-08-11	7.3000	7.3000	7.2500	7.2500	+5.072%	3	1,166	-14.483%
2026-08-10	7.4900	7.4900	6.7100	6.9000	-2.266%	14	1,167	-10.145%
2026-08-07	7.3500	7.3500	6.9500	7.0600	+12.063%	96	1,165	-12.181%
2026-08-06	6.2000	6.3000	6.2000	6.3000	-11.888%	5	1,147	-1.587%
2026-08-05	7.1000	7.1500	7.1000	7.1500	-2.055%	3	1,152	-13.287%
2026-08-04	7.3000	7.3000	7.3000	7.3000	-6.410%	2	1,155	-15.068%
2026-08-03	7.2500	7.8000	7.2500	7.8000	-4.878%	7	1,157	-20.513%
2026-07-31	8.6000	8.6000	8.2000	8.2000	-4.651%	13	1,158	-24.390%
2026-07-30	8.3000	8.8000	8.3000	8.6000	+8.999%	6	1,147	-27.907%
2026-07-29	7.8900	7.8900	7.8900	7.8900	+46.111%	1	1,148	-21.420%
2026-07-28	5.9000	5.9000	5.1000	5.4000	-21.168%	8	1,148	+14.815%
2026-07-27	6.8500	6.8500	6.8500	6.8500	-5.125%	7	1,149	-9.489%
2026-07-24	7.2200	7.2200	7.2200	7.2200	-12.165%	1	1,144	-14.127%
2026-07-23	8.0000	8.2200	8.0000	8.2200	+15.938%	2	1,144	-24.574%
2026-07-22	6.8000	7.0900	6.8000	7.0900	-0.141%	5	1,144	-12.553%
2026-07-20	7.1000	7.1000	7.1000	7.1000	-0.141%	6	1,141	-12.676%
2026-07-17	6.1500	7.1100	5.7800	7.1100	+2.302%	13	1,135	-12.799%
2026-07-16	6.8400	6.9500	6.8400	6.9500	-15.961%	2	1,125	-10.791%
2026-07-15	8.2700	8.2700	8.2700	8.2700	+9.536%	1	1,126	-25.030%
2026-07-13	7.2700	7.8500	7.2700	7.5500	-5.625%	16	1,125	-17.881%
2026-07-10	7.8000	8.0500	7.8000	8.0000	-6.433%	4	1,114	-22.500%
2026-07-09	8.1000	8.5500	8.1000	8.5500	+16.327%	7	1,111	-27.485%
2026-07-08	6.6000	7.3500	6.6000	7.3500	+13.077%	17	1,107	-15.646%
2026-07-07	6.0000	6.5000	6.0000	6.5000	-16.129%	5	1,118	-4.615%
2026-07-06	6.8000	8.1500	6.8000	7.7500	+17.424%	17	1,117	-20.000%
2026-07-02	7.2000	7.2000	6.4500	6.6000	-16.981%	17	1,102	-6.061%
2026-07-01	8.1100	8.1100	7.9500	7.9500	-3.636%	8	1,102	-22.013%
2026-06-30	8.9600	8.9600	8.0500	8.2500	+3.125%	19	1,102	-24.848%
2026-06-29	7.6000	8.0000	7.5500	8.0000	+8.108%	17	1,093	-22.500%
2026-06-26	7.4000	7.5500	7.1500	7.4000	-2.632%	21	1,087	-16.216%
2026-06-25	7.2000	7.6000	7.2000	7.6000	+19.685%	3	1,083	-18.421%
2026-06-24	6.2500	6.4000	6.0000	6.3500	-7.299%	35	1,080	-2.362%
2026-06-23	6.8000	6.9500	6.7500	6.8500	-12.179%	14	1,052	-9.489%
2026-06-22	7.4000	7.8000	7.0500	7.8000	+15.556%	16	1,048	-20.513%
2026-06-18	6.6000	6.8500	6.4900	6.7500	+3.846%	21	1,038	-8.148%
2026-06-16	6.9500	6.9500	6.4000	6.5000	-8.451%	34	1,038	-4.615%
2026-06-15	7.2400	7.5000	7.0500	7.1000	-7.190%	17	1,038	-12.676%
2026-06-12	8.2000	8.2000	7.6500	7.6500	-4.969%	23	1,038	-18.954%
2026-06-11	8.3000	8.5500	8.0000	8.0500	-2.424%	17	1,038	-22.981%
2026-06-10	8.0500	8.2500	7.8000	8.2500	-4.734%	16	1,037	-24.848%
2026-06-05	10.6300	10.6300	8.6600	8.6600	-30.720%	70	1,039	-28.406%
2026-06-01	11.9000	12.5000	11.9000	12.5000	+23.762%	12	979	-50.400%
2026-05-28	10.1000	10.1000	10.1000	10.1000	+17.853%	1	979	-38.614%
2026-05-27	8.5700	8.5700	8.5700	8.5700	-18.303%	1	979	-27.655%
2026-05-11	10.4900	10.4900	10.4900	10.4900	+12.073%	1	979	-40.896%
2026-05-05	9.4500	9.4500	9.3600	9.3600	+3.425%	221	979	-33.761%
2026-05-04	9.0500	9.0500	9.0500	9.0500	+4.624%	1	873	-31.492%
2026-04-30	8.8000	8.8000	8.6500	8.6500	-2.809%	2	874	-28.324%
2026-04-29	8.9000	8.9000	8.9000	8.9000	+18.037%	2	873	-30.337%
2026-04-28	7.9000	7.9000	7.3500	7.5400	-8.606%	5	873	-17.772%
2026-04-27	8.5600	8.5600	8.1900	8.2500	+1.227%	13	876	-24.848%
2026-04-24	8.1000	8.2000	7.7500	8.1500	-20.098%	20	886	-23.926%
2026-04-23	10.5000	10.5000	10.2000	10.2000	-10.526%	10	892	-39.216%
2026-04-21	11.2000	11.4000	11.2000	11.4000	+15.152%	3	885	-45.614%
2026-04-20	9.9000	9.9000	9.9000	9.9000	-9.258%	1	885	-37.374%
2026-04-16	10.9100	10.9100	10.9100	10.9100	-3.537%	1	886	-43.171%
2026-04-15	11.2700	11.3100	11.2700	11.3100	+5.602%	2	886	-45.181%
2026-04-13	10.7100	10.7100	10.7100	10.7100	+3.981%	5	885	-42.110%
2026-04-10	10.3000	10.3000	10.3000	10.3000	+4.569%	1	881	-39.806%
2026-04-09	10.0000	10.0000	9.7000	9.8500	-9.217%	18	881	-37.056%
2026-04-08	10.8500	10.8500	10.8500	10.8500	-15.168%	1	882	-42.857%
2026-04-06	12.4000	12.7900	12.2500	12.7900	+3.563%	40	882	-51.525%
2026-04-02	12.3000	12.3500	12.3000	12.3500	+6.009%	19	841	-49.798%
2026-04-01	11.6500	11.6500	11.6500	11.6500	-4.742%	2	841	-46.781%
2026-03-30	12.2300	12.2300	12.2300	12.2300	-4.154%	18	839	-49.305%
2026-03-27	12.3400	12.7700	12.3400	12.7600	+6.600%	31	821	-51.411%
2026-03-24	11.9000	11.9700	11.7500	11.9700	-0.664%	33	823	-48.204%
2026-03-23	12.0000	12.0500	12.0000	12.0500	+1.261%	2	811	-48.548%
2026-03-20	11.9000	11.9000	11.9000	11.9000	+5.778%	1	809	-47.899%
2026-03-19	11.2500	11.2500	11.2500	11.2500	+6.433%	1	810	-44.889%
2026-03-18	10.0300	10.6000	10.0300	10.5700	+7.857%	49	809	-41.343%
2026-03-13	9.8000	9.8000	9.8000	9.8000	+7.692%	1	810	-36.735%
2026-03-12	9.1000	9.1000	9.1000	9.1000	+102.222%	2	809	-31.868%
2026-02-27	4.5000	4.5000	4.5000	4.5000	-8.163%	1	813	+37.778%
2026-02-26	4.9500	5.0800	4.8500	4.9000	+1.031%	394	813	+26.531%
2026-02-25	5.0000	5.0000	4.8500	4.8500	+9.729%	35	736	+27.835%
2026-02-23	4.6300	4.6300	4.2500	4.4200	-29.730%	222	736	+40.271%
2026-02-18	6.2900	6.2900	6.2900	6.2900	+5.892%	1	608	-1.431%
2026-02-09	5.9400	5.9400	5.9400	5.9400	+2.414%	1	607	+4.377%
2026-02-06	5.8000	5.8000	5.8000	5.8000	-0.855%	1	606	+6.897%
2026-02-05	5.8000	5.8500	5.8000	5.8500	0.000%	198	607	+5.983%
2026-02-04	5.8500	5.8500	5.8500	5.8500	-11.364%	94	411	+5.983%
2026-02-02	6.6000	6.6000	6.6000	6.6000	-12.000%	2	369	-6.061%
2026-01-30	7.5000	7.5500	7.5000	7.5000	-14.773%	28	369	-17.333%
2026-01-28	8.5800	8.8000	8.5800	8.8000	+2.684%	13	341	-29.545%
2026-01-27	8.5900	8.5900	8.5700	8.5700	+12.763%	2	350	-27.655%
2026-01-26	7.6000	7.6000	7.6000	7.6000	-4.040%	1	348	-18.421%
2026-01-23	8.0000	8.0000	7.9000	7.9200	-4.808%	53	347	-21.717%
2026-01-22	9.7000	9.7000	8.3200	8.3200	-20.762%	12	294	-25.481%
2026-01-21	10.5000	10.5000	10.5000	10.5000	0.000%	1	305	-40.952%
2026-01-14	10.5000	10.5000	10.5000	10.5000	-18.919%	1	306	-40.952%
2026-01-08	13.8000	13.8000	12.9500	12.9500	-6.835%	13	307	-52.124%
2026-01-07	13.9000	13.9000	13.9000	13.9000	+2.963%	1	294	-55.396%
2026-01-05	13.5000	13.5000	13.5000	13.5000	+10.929%	2	292	-54.074%
2026-01-02	12.1700	12.1700	12.1700	12.1700	+7.319%	8	292	-49.055%
2025-12-31	11.5500	11.6500	11.3400	11.3400	-1.133%	16	272	-45.326%
2025-12-30	11.4700	11.4700	11.4700	11.4700	+5.714%	1	272	-45.946%
2025-12-26	10.7500	10.8500	10.7500	10.8500	-6.867%	54	271	-42.857%
2025-12-23	11.6500	11.6500	11.6500	11.6500	+5.909%	1	218	-46.781%
2025-12-18	10.7500	11.0000	10.5800	11.0000	+2.516%	8	218	-43.636%
2025-12-16	10.7300	10.7300	10.7300	10.7300	-5.877%	1	218	-42.218%
2025-12-15	11.4000	11.4000	11.4000	11.4000	-11.901%	10	218	-45.614%
2025-12-12	13.3300	13.3300	12.9400	12.9400	-3.935%	2	208	-52.087%
2025-12-11	13.4700	13.4700	13.4700	13.4700	+23.919%	3	206	-53.972%
2025-12-04	11.4000	11.4000	10.8700	10.8700	-7.094%	3	203	-42.962%
2025-12-02	11.0000	12.2000	11.0000	11.7000	+15.842%	15	202	-47.009%
2025-12-01	10.3500	10.4500	10.1000	10.1000	-1.942%	6	195	-38.614%
2025-11-28	10.3500	10.5000	10.3000	10.3000	-1.905%	41	194	-39.806%
2025-11-26	10.5000	10.5000	10.5000	10.5000	+2.439%	3	156	-40.952%
2025-11-25	10.4500	10.5000	10.1500	10.2500	-7.907%	71	156	-39.512%
2025-11-24	11.1000	11.4500	11.1000	11.1300	+12.424%	4	91	-44.295%
2025-11-21	10.4000	10.4000	9.8500	9.9000	-9.589%	14	89	-37.374%
2025-11-20	11.1500	11.1500	10.9500	10.9500	-1.794%	3	80	-43.379%
2025-11-19	11.2000	11.2000	11.1500	11.1500	0.000%	3	79	-44.395%
2025-11-18	11.3000	11.3000	11.1500	11.1500	-1.762%	3	78	-44.395%
2025-11-17	10.9500	11.3500	10.9500	11.3500	+8.095%	2	78	-45.374%
2025-11-14	10.5500	10.6000	10.4000	10.5000	-1.408%	80	78	-40.952%
2025-11-13	10.6500	10.6500	10.6500	10.6500	+0.948%	1	7	-41.784%
2025-11-12	10.5000	10.5500	10.5000	10.5500	-5.381%	3	3	-41.232%
2025-11-05	11.1500	11.1500	11.1500	11.1500	0.000%	3	3	-44.395%