Dark

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

EOD

Jul 30, 2026

8.60+8.999%(+0.71)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	8.3000	8.8000	8.3000	8.6000	+8.999%	6	1,147	0.000%
2026-07-29	7.8900	7.8900	7.8900	7.8900	+46.111%	1	1,148	+8.999%
2026-07-28	5.9000	5.9000	5.1000	5.4000	-21.168%	8	1,148	+59.259%
2026-07-27	6.8500	6.8500	6.8500	6.8500	-5.125%	7	1,149	+25.547%
2026-07-24	7.2200	7.2200	7.2200	7.2200	-12.165%	1	1,144	+19.114%
2026-07-23	8.0000	8.2200	8.0000	8.2200	+15.938%	2	1,144	+4.623%
2026-07-22	6.8000	7.0900	6.8000	7.0900	-0.141%	5	1,144	+21.298%
2026-07-20	7.1000	7.1000	7.1000	7.1000	-0.141%	6	1,141	+21.127%
2026-07-17	6.1500	7.1100	5.7800	7.1100	+2.302%	13	1,135	+20.956%
2026-07-16	6.8400	6.9500	6.8400	6.9500	-15.961%	2	1,125	+23.741%
2026-07-15	8.2700	8.2700	8.2700	8.2700	+9.536%	1	1,126	+3.990%
2026-07-13	7.2700	7.8500	7.2700	7.5500	-5.625%	16	1,125	+13.907%
2026-07-10	7.8000	8.0500	7.8000	8.0000	-6.433%	4	1,114	+7.500%
2026-07-09	8.1000	8.5500	8.1000	8.5500	+16.327%	7	1,111	+0.585%
2026-07-08	6.6000	7.3500	6.6000	7.3500	+13.077%	17	1,107	+17.007%
2026-07-07	6.0000	6.5000	6.0000	6.5000	-16.129%	5	1,118	+32.308%
2026-07-06	6.8000	8.1500	6.8000	7.7500	+17.424%	17	1,117	+10.968%
2026-07-02	7.2000	7.2000	6.4500	6.6000	-16.981%	17	1,102	+30.303%
2026-07-01	8.1100	8.1100	7.9500	7.9500	-3.636%	8	1,102	+8.176%
2026-06-30	8.9600	8.9600	8.0500	8.2500	+3.125%	19	1,102	+4.242%
2026-06-29	7.6000	8.0000	7.5500	8.0000	+8.108%	17	1,093	+7.500%
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	+13.158%
2026-06-24	6.2500	6.4000	6.0000	6.3500	-7.299%	35	1,080	+35.433%
2026-06-23	6.8000	6.9500	6.7500	6.8500	-12.179%	14	1,052	+25.547%
2026-06-22	7.4000	7.8000	7.0500	7.8000	+15.556%	16	1,048	+10.256%
2026-06-18	6.6000	6.8500	6.4900	6.7500	+3.846%	21	1,038	+27.407%
2026-06-16	6.9500	6.9500	6.4000	6.5000	-8.451%	34	1,038	+32.308%
2026-06-15	7.2400	7.5000	7.0500	7.1000	-7.190%	17	1,038	+21.127%
2026-06-12	8.2000	8.2000	7.6500	7.6500	-4.969%	23	1,038	+12.418%
2026-06-11	8.3000	8.5500	8.0000	8.0500	-2.424%	17	1,038	+6.832%
2026-06-10	8.0500	8.2500	7.8000	8.2500	-4.734%	16	1,037	+4.242%
2026-06-05	10.6300	10.6300	8.6600	8.6600	-30.720%	70	1,039	-0.693%
2026-06-01	11.9000	12.5000	11.9000	12.5000	+23.762%	12	979	-31.200%
2026-05-28	10.1000	10.1000	10.1000	10.1000	+17.853%	1	979	-14.851%
2026-05-27	8.5700	8.5700	8.5700	8.5700	-18.303%	1	979	+0.350%
2026-05-11	10.4900	10.4900	10.4900	10.4900	+12.073%	1	979	-18.017%
2026-05-05	9.4500	9.4500	9.3600	9.3600	+3.425%	221	979	-8.120%
2026-05-04	9.0500	9.0500	9.0500	9.0500	+4.624%	1	873	-4.972%
2026-04-30	8.8000	8.8000	8.6500	8.6500	-2.809%	2	874	-0.578%
2026-04-29	8.9000	8.9000	8.9000	8.9000	+18.037%	2	873	-3.371%
2026-04-28	7.9000	7.9000	7.3500	7.5400	-8.606%	5	873	+14.058%
2026-04-27	8.5600	8.5600	8.1900	8.2500	+1.227%	13	876	+4.242%
2026-04-24	8.1000	8.2000	7.7500	8.1500	-20.098%	20	886	+5.521%
2026-04-23	10.5000	10.5000	10.2000	10.2000	-10.526%	10	892	-15.686%
2026-04-21	11.2000	11.4000	11.2000	11.4000	+15.152%	3	885	-24.561%
2026-04-20	9.9000	9.9000	9.9000	9.9000	-9.258%	1	885	-13.131%
2026-04-16	10.9100	10.9100	10.9100	10.9100	-3.537%	1	886	-21.173%
2026-04-15	11.2700	11.3100	11.2700	11.3100	+5.602%	2	886	-23.961%
2026-04-13	10.7100	10.7100	10.7100	10.7100	+3.981%	5	885	-19.701%
2026-04-10	10.3000	10.3000	10.3000	10.3000	+4.569%	1	881	-16.505%
2026-04-09	10.0000	10.0000	9.7000	9.8500	-9.217%	18	881	-12.690%
2026-04-08	10.8500	10.8500	10.8500	10.8500	-15.168%	1	882	-20.737%
2026-04-06	12.4000	12.7900	12.2500	12.7900	+3.563%	40	882	-32.760%
2026-04-02	12.3000	12.3500	12.3000	12.3500	+6.009%	19	841	-30.364%
2026-04-01	11.6500	11.6500	11.6500	11.6500	-4.742%	2	841	-26.180%
2026-03-30	12.2300	12.2300	12.2300	12.2300	-4.154%	18	839	-29.681%
2026-03-27	12.3400	12.7700	12.3400	12.7600	+6.600%	31	821	-32.602%
2026-03-24	11.9000	11.9700	11.7500	11.9700	-0.664%	33	823	-28.154%
2026-03-23	12.0000	12.0500	12.0000	12.0500	+1.261%	2	811	-28.631%
2026-03-20	11.9000	11.9000	11.9000	11.9000	+5.778%	1	809	-27.731%
2026-03-19	11.2500	11.2500	11.2500	11.2500	+6.433%	1	810	-23.556%
2026-03-18	10.0300	10.6000	10.0300	10.5700	+7.857%	49	809	-18.638%
2026-03-13	9.8000	9.8000	9.8000	9.8000	+7.692%	1	810	-12.245%
2026-03-12	9.1000	9.1000	9.1000	9.1000	+102.222%	2	809	-5.495%
2026-02-27	4.5000	4.5000	4.5000	4.5000	-8.163%	1	813	+91.111%
2026-02-26	4.9500	5.0800	4.8500	4.9000	+1.031%	394	813	+75.510%
2026-02-25	5.0000	5.0000	4.8500	4.8500	+9.729%	35	736	+77.320%
2026-02-23	4.6300	4.6300	4.2500	4.4200	-29.730%	222	736	+94.570%
2026-02-18	6.2900	6.2900	6.2900	6.2900	+5.892%	1	608	+36.725%
2026-02-09	5.9400	5.9400	5.9400	5.9400	+2.414%	1	607	+44.781%
2026-02-06	5.8000	5.8000	5.8000	5.8000	-0.855%	1	606	+48.276%
2026-02-05	5.8000	5.8500	5.8000	5.8500	0.000%	198	607	+47.009%
2026-02-04	5.8500	5.8500	5.8500	5.8500	-11.364%	94	411	+47.009%
2026-02-02	6.6000	6.6000	6.6000	6.6000	-12.000%	2	369	+30.303%
2026-01-30	7.5000	7.5500	7.5000	7.5000	-14.773%	28	369	+14.667%
2026-01-28	8.5800	8.8000	8.5800	8.8000	+2.684%	13	341	-2.273%
2026-01-27	8.5900	8.5900	8.5700	8.5700	+12.763%	2	350	+0.350%
2026-01-26	7.6000	7.6000	7.6000	7.6000	-4.040%	1	348	+13.158%
2026-01-23	8.0000	8.0000	7.9000	7.9200	-4.808%	53	347	+8.586%
2026-01-22	9.7000	9.7000	8.3200	8.3200	-20.762%	12	294	+3.365%
2026-01-21	10.5000	10.5000	10.5000	10.5000	0.000%	1	305	-18.095%
2026-01-14	10.5000	10.5000	10.5000	10.5000	-18.919%	1	306	-18.095%
2026-01-08	13.8000	13.8000	12.9500	12.9500	-6.835%	13	307	-33.591%
2026-01-07	13.9000	13.9000	13.9000	13.9000	+2.963%	1	294	-38.129%
2026-01-05	13.5000	13.5000	13.5000	13.5000	+10.929%	2	292	-36.296%
2026-01-02	12.1700	12.1700	12.1700	12.1700	+7.319%	8	292	-29.334%
2025-12-31	11.5500	11.6500	11.3400	11.3400	-1.133%	16	272	-24.162%
2025-12-30	11.4700	11.4700	11.4700	11.4700	+5.714%	1	272	-25.022%
2025-12-26	10.7500	10.8500	10.7500	10.8500	-6.867%	54	271	-20.737%
2025-12-23	11.6500	11.6500	11.6500	11.6500	+5.909%	1	218	-26.180%
2025-12-18	10.7500	11.0000	10.5800	11.0000	+2.516%	8	218	-21.818%
2025-12-16	10.7300	10.7300	10.7300	10.7300	-5.877%	1	218	-19.851%
2025-12-15	11.4000	11.4000	11.4000	11.4000	-11.901%	10	218	-24.561%
2025-12-12	13.3300	13.3300	12.9400	12.9400	-3.935%	2	208	-33.539%
2025-12-11	13.4700	13.4700	13.4700	13.4700	+23.919%	3	206	-36.154%
2025-12-04	11.4000	11.4000	10.8700	10.8700	-7.094%	3	203	-20.883%
2025-12-02	11.0000	12.2000	11.0000	11.7000	+15.842%	15	202	-26.496%
2025-12-01	10.3500	10.4500	10.1000	10.1000	-1.942%	6	195	-14.851%
2025-11-28	10.3500	10.5000	10.3000	10.3000	-1.905%	41	194	-16.505%
2025-11-26	10.5000	10.5000	10.5000	10.5000	+2.439%	3	156	-18.095%
2025-11-25	10.4500	10.5000	10.1500	10.2500	-7.907%	71	156	-16.098%
2025-11-24	11.1000	11.4500	11.1000	11.1300	+12.424%	4	91	-22.731%
2025-11-21	10.4000	10.4000	9.8500	9.9000	-9.589%	14	89	-13.131%
2025-11-20	11.1500	11.1500	10.9500	10.9500	-1.794%	3	80	-21.461%
2025-11-19	11.2000	11.2000	11.1500	11.1500	0.000%	3	79	-22.870%
2025-11-18	11.3000	11.3000	11.1500	11.1500	-1.762%	3	78	-22.870%
2025-11-17	10.9500	11.3500	10.9500	11.3500	+8.095%	2	78	-24.229%
2025-11-14	10.5500	10.6000	10.4000	10.5000	-1.408%	80	78	-18.095%
2025-11-13	10.6500	10.6500	10.6500	10.6500	+0.948%	1	7	-19.249%
2025-11-12	10.5000	10.5500	10.5000	10.5500	-5.381%	3	3	-18.483%
2025-11-05	11.1500	11.1500	11.1500	11.1500	0.000%	3	3	-22.870%