Dark

PG20261218P150
PG Dec 18 2026 150.00 Put (PG261218P00150000)
option OPRA

EOD

Oct 1, 2026

9.20+26.027%(+1.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.1000	9.2000	9.1000	9.2000	+26.027%	2	1,083	0.000%
2026-09-30	7.3000	7.3000	7.3000	7.3000	+10.606%	1	1,083	+26.027%
2026-09-29	6.6500	6.9000	6.5500	6.6000	+4.762%	132	1,082	+39.394%
2026-09-28	6.1500	6.3000	6.1500	6.3000	-18.182%	2	1,002	+46.032%
2026-09-25	7.7000	7.7000	7.7000	7.7000	-1.282%	1	1,001	+19.481%
2026-09-24	6.7300	7.8000	6.7000	7.8000	+11.429%	105	1,001	+17.949%
2026-09-23	6.8500	7.1800	6.6000	7.0000	+4.012%	143	964	+31.429%
2026-09-22	7.0500	7.0500	6.5500	6.7300	-12.026%	122	923	+36.701%
2026-09-21	8.0500	8.0800	7.6500	7.6500	-3.774%	9	898	+20.261%
2026-09-18	8.0000	8.0000	7.9500	7.9500	+8.016%	29	893	+15.723%
2026-09-17	7.9500	7.9500	7.3600	7.3600	-20.860%	21	864	+25.000%
2026-09-11	8.8900	9.3000	8.8900	9.3000	-11.765%	12	865	-1.075%
2026-09-10	9.6500	10.6500	9.6500	10.5400	+0.095%	105	858	-12.713%
2026-09-09	9.7100	10.5300	9.7100	10.5300	+18.315%	6	753	-12.631%
2026-09-08	8.8000	8.9000	8.8000	8.9000	+9.202%	51	747	+3.371%
2026-09-04	8.4000	8.4000	8.1500	8.1500	+5.161%	10	698	+12.883%
2026-09-03	7.7000	7.7500	7.7000	7.7500	-8.284%	2	698	+18.710%
2026-09-01	7.5900	8.4500	7.5900	8.4500	-15.920%	18	716	+8.876%
2026-08-28	9.8000	10.1500	9.8000	10.0500	-1.951%	38	713	-8.458%
2026-08-27	10.1300	10.2500	10.1300	10.2500	+12.022%	5	712	-10.244%
2026-08-25	8.9500	9.2500	8.9500	9.1500	-8.955%	41	712	+0.546%
2026-08-21	10.0500	10.0500	10.0500	10.0500	-4.286%	9	722	-8.458%
2026-08-20	10.0400	10.5000	10.0400	10.5000	+11.702%	15	722	-12.381%
2026-08-19	9.9600	9.9600	9.4000	9.4000	-8.915%	8	722	-2.128%
2026-08-18	10.3000	10.3200	10.3000	10.3200	-1.527%	6	712	-10.853%
2026-08-17	10.2600	10.5000	10.0500	10.4800	+13.053%	119	715	-12.214%
2026-08-14	9.8000	9.8500	9.2700	9.2700	-8.218%	263	597	-0.755%
2026-08-13	10.1000	10.1000	10.1000	10.1000	+7.447%	10	512	-8.911%
2026-08-10	9.4000	9.4000	9.4000	9.4000	-4.082%	10	512	-2.128%
2026-08-05	9.8000	9.8000	9.8000	9.8000	-11.712%	10	509	-6.122%
2026-07-30	11.1000	11.1000	11.1000	11.1000	+7.143%	1	509	-17.117%
2026-07-29	10.5500	10.5500	10.3600	10.3600	+41.337%	51	509	-11.197%
2026-07-28	7.3300	7.3300	7.3300	7.3300	-17.640%	1	509	+25.512%
2026-07-27	8.5000	9.0500	8.5000	8.9000	-10.101%	19	509	+3.371%
2026-07-24	9.6500	9.9000	9.3500	9.9000	-7.993%	21	499	-7.071%
2026-07-23	10.7600	10.7600	10.7600	10.7600	+18.895%	1	479	-14.498%
2026-07-22	9.1000	9.1000	9.0500	9.0500	-9.861%	3	478	+1.657%
2026-07-21	10.0800	10.0800	9.8500	10.0400	+6.809%	3	475	-8.367%
2026-07-20	9.4000	9.4000	9.4000	9.4000	+10.588%	6	476	-2.128%
2026-07-17	8.5000	8.5000	8.4500	8.5000	-6.900%	4	470	+8.235%
2026-07-16	9.0000	9.9000	9.0000	9.1300	-7.310%	4	470	+0.767%
2026-07-15	9.9500	9.9500	9.8500	9.8500	-8.201%	5	469	-6.599%
2026-07-14	10.5600	10.7300	10.5000	10.7300	+8.384%	3	464	-14.259%
2026-07-13	9.5300	9.9000	9.5300	9.9000	-8.078%	5	462	-7.071%
2026-07-09	10.7700	10.7700	10.7700	10.7700	+4.563%	1	459	-14.578%
2026-07-08	9.9000	10.3000	9.6500	10.3000	+24.396%	59	459	-10.680%
2026-07-07	8.1700	8.2800	8.1700	8.2800	-1.429%	4	424	+11.111%
2026-07-02	8.4000	8.4000	8.4000	8.4000	-20.755%	7	421	+9.524%
2026-07-01	10.6000	10.6000	10.6000	10.6000	-3.636%	1	421	-13.208%
2026-06-30	11.0000	11.0000	11.0000	11.0000	+4.762%	1	420	-16.364%
2026-06-29	9.9700	10.5000	9.9700	10.5000	+9.948%	2	419	-12.381%
2026-06-26	9.5000	9.5500	9.5000	9.5500	-3.535%	2	419	-3.665%
2026-06-25	9.1400	10.2000	9.1400	9.9000	+19.565%	28	418	-7.071%
2026-06-24	8.0000	8.2800	8.0000	8.2800	-6.652%	7	398	+11.111%
2026-06-18	8.6500	8.8700	8.6500	8.8700	-5.134%	4	389	+3.720%
2026-06-17	8.4500	9.3500	8.3500	9.3500	+8.721%	18	389	-1.604%
2026-06-16	8.8500	8.8500	8.6000	8.6000	-10.417%	41	389	+6.977%
2026-06-15	9.6000	9.6000	9.6000	9.6000	-3.518%	1	389	-4.167%
2026-06-12	10.1500	10.1500	9.9500	9.9500	-2.451%	3	389	-7.538%
2026-06-11	10.2000	10.2000	10.2000	10.2000	0.000%	1	389	-9.804%
2026-06-10	10.1500	10.4000	10.0900	10.2000	-4.225%	5	388	-9.804%
2026-06-09	12.3500	12.4100	10.6500	10.6500	-11.983%	6	383	-13.615%
2026-06-08	12.1000	12.1000	12.1000	12.1000	-16.552%	1	385	-23.967%
2026-06-03	14.5000	14.5000	14.5000	14.5000	-5.229%	1	385	-36.552%
2026-06-01	15.1900	15.3000	15.1900	15.3000	+39.091%	2	385	-39.869%
2026-05-27	11.0000	11.0000	11.0000	11.0000	-13.454%	1	384	-16.364%
2026-05-26	12.7100	12.7100	12.7100	12.7100	-6.750%	5	384	-27.616%
2026-05-15	13.6300	13.6300	13.6300	13.6300	+21.805%	6	384	-32.502%
2026-05-06	11.1900	11.1900	11.1900	11.1900	-2.271%	10	378	-17.784%
2026-05-04	11.4500	11.4500	11.4500	11.4500	+3.153%	1	383	-19.651%
2026-04-30	11.1000	11.1000	11.1000	11.1000	+16.842%	1	384	-17.117%
2026-04-28	9.7900	10.2000	9.5000	9.5000	-25.490%	19	383	-3.158%
2026-04-23	12.7500	12.7500	12.7500	12.7500	+1.837%	1	387	-27.843%
2026-04-17	12.5200	12.5200	12.5200	12.5200	-16.142%	5	388	-26.518%
2026-04-02	14.7300	14.9300	14.7300	14.9300	+0.201%	21	368	-38.379%
2026-03-27	14.9000	14.9000	14.9000	14.9000	+3.760%	2	368	-38.255%
2026-03-24	14.3600	14.3600	14.3600	14.3600	+2.061%	20	369	-35.933%
2026-03-23	14.0700	14.0700	14.0700	14.0700	-1.951%	4	349	-34.613%
2026-03-20	14.3500	14.3500	14.3500	14.3500	+1.773%	1	345	-35.889%
2026-03-19	14.1000	14.1000	14.1000	14.1000	+9.049%	1	346	-34.752%
2026-03-18	12.1000	12.9300	12.1000	12.9300	+17.652%	108	346	-28.848%
2026-03-17	10.4500	10.9900	10.4300	10.9900	-9.770%	83	380	-16.288%
2026-03-13	11.9000	12.3000	11.7300	12.1800	+3.748%	66	351	-24.466%
2026-03-12	10.9000	11.9500	10.8100	11.7400	+11.280%	21	316	-21.635%
2026-03-11	9.5500	10.5500	9.5500	10.5500	+19.886%	3	304	-12.796%
2026-03-10	9.2500	9.2500	8.6000	8.8000	-0.114%	43	304	+4.545%
2026-03-05	8.8100	8.8100	8.8100	8.8100	+10.125%	1	334	+4.427%
2026-03-04	8.4000	8.4000	8.0000	8.0000	+34.454%	2	334	+15.000%
2026-03-02	5.9500	5.9500	5.9500	5.9500	-1.653%	5	333	+54.622%
2026-02-26	6.0000	6.0500	6.0000	6.0500	+1.681%	4	331	+52.066%
2026-02-25	5.8000	5.9500	5.8000	5.9500	+1.709%	27	304	+54.622%
2026-02-23	6.0000	6.0000	5.8500	5.8500	-11.364%	25	304	+57.265%
2026-02-20	6.5500	6.6900	6.5000	6.6000	-12.351%	296	302	+39.394%
2026-02-19	7.5300	7.5300	7.5300	7.5300	-5.283%	1	189	+22.178%
2026-02-18	7.2500	7.9500	7.2500	7.9500	+11.189%	4	189	+15.723%
2026-02-17	7.2000	7.2000	7.1500	7.1500	+2.730%	12	187	+28.671%
2026-02-11	6.9600	6.9600	6.9600	6.9600	-9.020%	1	186	+32.184%
2026-02-09	7.5500	7.6500	7.5500	7.6500	+8.511%	21	187	+20.261%
2026-02-06	7.1000	7.1000	7.0500	7.0500	-0.983%	10	197	+30.496%
2026-02-05	7.2000	7.2000	7.1200	7.1200	-6.316%	11	198	+29.213%
2026-02-04	7.5000	7.6000	7.5000	7.6000	-11.628%	10	191	+21.053%
2026-02-02	8.4000	8.6000	8.4000	8.6000	-10.881%	9	191	+6.977%
2026-01-30	9.8000	9.8000	9.5000	9.6500	-11.953%	14	192	-4.663%
2026-01-29	10.9600	10.9600	10.9600	10.9600	+1.294%	1	179	-16.058%
2026-01-28	10.8500	10.9000	10.8200	10.8200	+1.406%	12	178	-14.972%
2026-01-26	10.4000	10.6700	10.4000	10.6700	+3.291%	12	167	-13.777%
2026-01-23	9.9600	10.3300	9.9400	10.3300	-20.538%	15	169	-10.939%
2026-01-21	13.0000	13.0000	13.0000	13.0000	0.000%	1	154	-29.231%
2026-01-14	13.0000	13.0000	13.0000	13.0000	-18.239%	1	153	-29.231%
2026-01-05	15.5000	15.9000	15.5000	15.9000	+9.655%	4	149	-42.138%
2026-01-02	14.5000	14.5000	14.5000	14.5000	+2.113%	1	149	-36.552%
2025-12-31	14.1500	14.2000	14.1000	14.2000	+3.650%	9	139	-35.211%
2025-12-26	13.5000	13.7000	13.4500	13.7000	+2.776%	7	139	-32.847%
2025-12-18	13.3300	13.3300	13.3300	13.3300	+6.215%	1	132	-30.983%
2025-12-17	12.5500	12.5500	12.5500	12.5500	-10.803%	1	131	-26.693%
2025-12-15	14.4500	14.4500	14.0700	14.0700	-1.951%	2	130	-34.613%
2025-12-05	13.3700	14.3500	13.3700	14.3500	+5.592%	13	128	-35.889%
2025-12-04	13.5900	13.5900	13.5900	13.5900	+4.538%	5	127	-32.303%
2025-12-02	13.0000	13.0000	13.0000	13.0000	+2.362%	25	122	-29.231%
2025-11-25	12.8000	12.8000	12.7000	12.7000	-5.224%	14	99	-27.559%
2025-11-18	13.4000	13.4000	13.4000	13.4000	+2.761%	1	99	-31.343%
2025-11-17	12.8000	13.0400	12.8000	13.0400	+1.085%	3	98	-29.448%
2025-11-12	12.9500	12.9500	12.8500	12.9000	-10.105%	13	84	-28.682%
2025-11-06	14.3500	14.3500	14.3500	14.3500	+22.128%	1	84	-35.889%
2025-10-30	12.0500	12.0500	11.7500	11.7500	0.000%	85	84	-21.702%