Dark

PG20270115C130
PG Jan 15 2027 130.00 Call (PG270115C00130000)
option OPRA

EOD

Oct 1, 2026

16.50-11.290%(-2.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	16.7900	16.7900	16.5000	16.5000	-11.290%	3	365	0.000%
2026-09-24	18.6000	18.6000	18.6000	18.6000	-5.775%	1	362	-11.290%
2026-09-22	19.6100	19.7800	19.5800	19.7400	+25.174%	18	362	-16.413%
2026-09-10	15.7700	15.7700	15.7700	15.7700	-23.111%	1	373	+4.629%
2026-09-01	20.5100	20.5100	20.5100	20.5100	+1.034%	2	374	-19.551%
2026-08-24	20.3000	20.3000	20.3000	20.3000	+20.833%	2	374	-18.719%
2026-08-20	16.9500	17.0000	16.8000	16.8000	-14.504%	56	372	-1.786%
2026-08-19	19.6500	19.6500	19.6500	19.6500	+14.577%	2	366	-16.031%
2026-08-18	17.1500	17.1500	17.1500	17.1500	+0.882%	1	366	-3.790%
2026-08-17	17.0000	17.0000	16.9500	17.0000	-6.025%	3	367	-2.941%
2026-08-13	19.1900	19.1900	18.0900	18.0900	-2.427%	3	367	-8.789%
2026-08-12	18.5400	18.5400	18.5400	18.5400	-5.984%	1	367	-11.003%
2026-08-10	19.8300	19.8300	19.7200	19.7200	+1.388%	2	367	-16.329%
2026-08-03	20.4300	20.4300	19.3500	19.4500	+4.570%	4	368	-15.167%
2026-07-31	18.6000	18.6100	18.6000	18.6000	+1.806%	22	368	-11.290%
2026-07-30	17.6500	18.2700	17.6500	18.2700	-8.650%	3	353	-9.688%
2026-07-29	20.0000	20.0000	20.0000	20.0000	-14.894%	1	351	-17.500%
2026-07-27	23.5000	23.5000	23.5000	23.5000	-3.964%	1	351	-29.787%
2026-07-16	24.4700	24.4700	24.4700	24.4700	+10.474%	6	352	-32.570%
2026-07-14	20.0000	22.1500	20.0000	22.1500	+3.312%	6	352	-25.508%
2026-07-13	22.8200	22.8200	21.4400	21.4400	+1.611%	4	351	-23.041%
2026-07-09	19.8100	21.1100	19.8100	21.1000	-20.045%	5	350	-21.801%
2026-07-07	26.3900	26.3900	26.3900	26.3900	+18.553%	1	346	-37.476%
2026-07-02	22.2600	22.2600	22.2600	22.2600	-10.960%	1	345	-25.876%
2026-06-15	25.5500	25.5500	24.0000	25.0000	+5.175%	5	344	-34.000%
2026-06-11	23.9900	23.9900	23.7700	23.7700	-4.461%	4	344	-30.585%
2026-06-10	24.0800	24.8800	24.0800	24.8800	+9.411%	21	347	-33.682%
2026-06-05	22.1500	22.8500	22.1300	22.7400	+32.056%	4	347	-27.441%
2026-06-02	17.2200	17.2200	17.2200	17.2200	+3.423%	1	345	-4.181%
2026-06-01	18.2500	18.2500	16.6500	16.6500	-27.609%	7	345	-0.901%
2026-05-27	23.0000	23.0000	23.0000	23.0000	+15.869%	254	341	-28.261%
2026-05-26	19.8500	19.8500	19.8500	19.8500	+7.297%	1	472	-16.877%
2026-05-21	18.5000	18.5000	18.5000	18.5000	-6.091%	1	472	-10.811%
2026-05-14	19.7000	19.7000	19.7000	19.7000	+3.684%	3	471	-16.244%
2026-05-13	18.7000	19.0000	18.6000	19.0000	0.000%	4	476	-13.158%
2026-05-11	20.0000	20.0000	19.0000	19.0000	-16.115%	100	476	-13.158%
2026-05-06	22.6500	22.6500	22.6500	22.6500	+7.857%	100	376	-27.152%
2026-05-04	21.0000	21.0000	21.0000	21.0000	-11.392%	1	348	-21.429%
2026-05-01	23.7000	23.7000	23.7000	23.7000	-9.886%	2	349	-30.380%
2026-04-28	26.3000	26.3000	26.3000	26.3000	+3.137%	3	349	-37.262%
2026-04-24	25.5000	25.5000	25.5000	25.5000	+21.429%	1	346	-35.294%
2026-04-23	20.4600	21.0000	20.4600	21.0000	+11.406%	2	345	-21.429%
2026-04-22	19.1300	19.1300	18.8500	18.8500	-0.789%	3	345	-12.467%
2026-04-21	19.5000	19.5000	19.0000	19.0000	-2.514%	3	345	-13.158%
2026-04-15	19.5000	19.5000	19.4900	19.4900	-5.158%	8	345	-15.341%
2026-04-14	20.5000	20.5500	20.5000	20.5500	-8.463%	51	345	-19.708%
2026-04-10	22.1600	22.4500	21.8400	22.4500	+18.282%	3	295	-26.503%
2026-04-07	18.9800	18.9800	18.9800	18.9800	-5.806%	1	293	-13.066%
2026-04-06	20.8300	20.8300	20.0800	20.1500	+0.750%	13	292	-18.114%
2026-03-31	20.0000	20.0000	20.0000	20.0000	-9.502%	1	284	-17.500%
2026-03-30	22.0500	22.4000	21.9800	22.1000	+6.506%	8	285	-25.339%
2026-03-27	20.7500	20.7500	20.7500	20.7500	-4.947%	1	280	-20.482%
2026-03-23	21.7500	21.8300	21.7200	21.8300	-3.960%	3	279	-24.416%
2026-03-20	22.7300	22.7300	22.7300	22.7300	-0.915%	1	278	-27.409%
2026-03-19	23.0000	23.0000	22.9400	22.9400	-3.816%	6	277	-28.073%
2026-03-18	24.4600	24.4600	23.8500	23.8500	-14.147%	5	272	-30.818%
2026-03-17	28.8000	28.8000	27.7000	27.7800	+2.699%	43	272	-40.605%
2026-03-16	27.6900	27.7500	27.0500	27.0500	-1.457%	44	245	-39.002%
2026-03-13	27.6500	27.6500	27.4500	27.4500	-2.729%	29	235	-39.891%
2026-03-11	28.2200	28.2200	28.2200	28.2200	-8.673%	1	207	-41.531%
2026-03-10	30.9000	30.9000	30.9000	30.9000	+9.187%	20	207	-46.602%
2026-03-06	27.9000	29.5500	27.9000	28.3000	-7.908%	23	227	-41.696%
2026-03-05	29.4900	30.7300	29.4900	30.7300	-5.996%	39	224	-46.307%
2026-03-04	32.4900	32.6900	32.4900	32.6900	-18.783%	3	197	-49.526%
2026-02-27	40.0000	40.2500	40.0000	40.2500	+4.383%	100	197	-59.006%
2026-02-24	38.5600	38.5600	38.5600	38.5600	+4.216%	1	197	-57.210%
2026-02-23	35.8700	37.0000	35.8700	37.0000	+7.809%	26	197	-55.405%
2026-02-20	34.3200	34.3200	34.3200	34.3200	+4.507%	1	198	-51.923%
2026-02-19	32.8400	32.8400	32.8400	32.8400	-8.243%	1	198	-49.756%
2026-02-13	35.4100	35.7900	35.4100	35.7900	+1.187%	20	183	-53.898%
2026-02-12	35.3700	35.3700	35.3700	35.3700	+5.582%	1	183	-53.350%
2026-02-11	33.5000	33.5000	33.5000	33.5000	+6.688%	2	182	-50.746%
2026-02-09	31.4000	31.4000	31.4000	31.4000	-3.385%	1	180	-47.452%
2026-02-06	33.2900	33.2900	32.5000	32.5000	-2.108%	8	181	-49.231%
2026-02-05	31.0000	33.2000	31.0000	33.2000	+4.997%	3	188	-50.301%
2026-02-04	31.7500	31.7500	31.6200	31.6200	+3.502%	2	190	-47.818%
2026-02-03	30.0000	30.5500	30.0000	30.5500	+5.345%	7	190	-45.990%
2026-02-02	29.0000	29.0000	29.0000	29.0000	+9.434%	1	194	-43.103%
2026-01-30	26.5000	26.5000	26.5000	26.5000	+7.811%	2	194	-37.736%
2026-01-27	25.1200	25.1200	24.5800	24.5800	-6.255%	21	194	-32.872%
2026-01-23	26.2200	26.2200	26.2200	26.2200	+5.301%	1	213	-37.071%
2026-01-22	23.6100	24.9000	23.5000	24.9000	+13.182%	9	214	-33.735%
2026-01-21	21.6900	22.0000	21.6900	22.0000	+2.564%	2	213	-25.000%
2026-01-20	22.0000	22.4000	21.4500	21.4500	+4.890%	18	213	-23.077%
2026-01-16	20.4500	20.4500	20.4500	20.4500	-3.765%	2	219	-19.315%
2026-01-15	21.2500	21.5000	21.0100	21.2500	-3.409%	55	219	-22.353%
2026-01-14	21.7000	22.6500	21.7000	22.0000	+7.843%	101	198	-25.000%
2026-01-13	20.5000	20.5000	20.2700	20.4000	+2.102%	6	152	-19.118%
2026-01-12	19.9800	19.9800	19.9800	19.9800	+6.277%	1	146	-17.417%
2026-01-08	18.0000	18.8000	18.0000	18.8000	+7.367%	9	147	-12.234%
2026-01-06	18.6000	19.2000	17.5100	17.5100	-1.519%	30	141	-5.768%
2026-01-05	17.7800	17.7800	17.7800	17.7800	-3.159%	1	129	-7.199%
2026-01-02	19.3000	19.3000	18.3600	18.3600	-11.304%	6	129	-10.131%
2025-12-31	20.9000	20.9000	20.7000	20.7000	-0.241%	10	125	-20.290%
2025-12-30	20.7500	20.7500	20.7500	20.7500	-1.659%	1	125	-20.482%
2025-12-26	21.1000	21.1000	21.1000	21.1000	+4.871%	1	125	-21.801%
2025-12-23	20.1200	20.1200	20.1200	20.1200	+3.179%	1	125	-17.992%
2025-12-22	20.4500	20.7900	19.1500	19.5000	-9.302%	15	124	-15.385%
2025-12-19	21.5000	21.5000	21.5000	21.5000	-3.458%	5	122	-23.256%
2025-12-18	22.2700	22.2700	22.2700	22.2700	-10.884%	1	120	-25.909%
2025-12-17	24.5000	24.9900	24.5000	24.9900	+13.077%	2	120	-33.974%
2025-12-16	22.1000	22.1000	22.1000	22.1000	+5.489%	1	119	-25.339%
2025-12-12	19.9000	20.9500	19.9000	20.9500	+9.285%	5	118	-21.241%
2025-12-10	19.0800	19.1700	18.9500	19.1700	-3.668%	3	116	-13.928%
2025-12-09	19.9000	19.9000	19.9000	19.9000	+11.798%	1	114	-17.085%
2025-12-08	18.7500	19.3100	17.8000	17.8000	-16.822%	6	114	-7.303%
2025-12-05	22.0000	22.0000	21.4000	21.4000	-6.264%	2	114	-22.897%
2025-12-04	22.8300	22.8300	22.8300	22.8300	-2.436%	7	113	-27.727%
2025-12-03	24.5000	24.5000	23.4000	23.4000	+6.849%	24	120	-29.487%
2025-12-02	21.5000	22.0000	21.5000	21.9000	-13.267%	35	102	-24.658%
2025-11-26	25.2500	25.2500	25.2500	25.2500	+2.020%	1	109	-34.653%
2025-11-25	24.7500	24.7500	24.7500	24.7500	+4.079%	1	109	-33.333%
2025-11-24	26.9000	26.9000	23.7800	23.7800	-1.369%	2	109	-30.614%
2025-11-18	22.1500	24.1100	22.1500	24.1100	-2.782%	5	109	-31.564%
2025-11-14	26.5100	26.5100	24.8000	24.8000	-3.125%	8	104	-33.468%
2025-11-12	25.6000	25.6000	25.6000	25.6000	+0.787%	1	101	-35.547%
2025-11-05	25.4000	25.4000	25.4000	25.4000	+1.600%	1	101	-35.039%
2025-11-04	25.4800	25.5000	25.0000	25.0000	-3.698%	8	101	-34.000%
2025-11-03	25.9600	25.9600	25.9600	25.9600	-6.953%	2	101	-36.441%
2025-10-27	27.8000	27.9000	27.8000	27.9000	-5.997%	30	77	-40.860%
2025-10-24	29.6800	29.6800	29.6800	29.6800	+5.062%	3	77	-44.407%
2025-10-21	28.2500	28.2500	28.2500	28.2500	-0.035%	1	77	-41.593%
2025-10-20	28.2600	28.2600	28.2600	28.2600	+0.929%	1	78	-41.614%
2025-10-17	28.0000	28.0000	28.0000	28.0000	+6.870%	1	79	-41.071%
2025-10-13	26.2000	26.2000	26.2000	26.2000	-4.310%	1	79	-37.023%
2025-10-09	27.4000	27.4000	27.3800	27.3800	-2.039%	9	79	-39.737%
2025-10-08	28.0600	28.0600	27.9500	27.9500	+2.156%	3	81	-40.966%
2025-10-06	27.7600	27.7600	27.3600	27.3600	-4.302%	8	78	-39.693%
2025-10-02	28.8000	28.8000	28.5900	28.5900	-0.314%	2	72	-42.288%
2025-10-01	28.9000	28.9000	28.6800	28.6800	-5.967%	5	70	-42.469%
2025-09-30	30.2500	30.5000	30.2500	30.5000	+5.354%	4	66	-45.902%
2025-09-26	28.9500	28.9500	28.9500	28.9500	-4.076%	2	64	-43.005%
2025-09-25	30.1800	30.1800	30.1800	30.1800	+1.788%	2	62	-45.328%
2025-09-24	29.5500	29.6500	29.5500	29.6500	+4.035%	43	62	-44.351%
2025-09-23	28.5000	28.5000	28.5000	28.5000	-15.179%	2	41	-42.105%
2025-09-18	33.6200	33.6200	33.6000	33.6000	-5.085%	5	40	-50.893%
2025-09-17	35.4000	35.4000	35.4000	35.4000	+4.271%	2	45	-53.390%
2025-09-16	33.9500	33.9500	33.9500	33.9500	-0.411%	2	45	-51.399%
2025-09-15	34.0900	34.0900	34.0900	34.0900	+4.892%	1	47	-51.599%
2025-08-26	32.5000	32.5000	32.5000	32.5000	-8.964%	1	47	-49.231%
2025-08-21	35.2100	35.7000	35.2100	35.7000	+7.207%	4	47	-53.782%
2025-08-13	33.3000	33.3000	33.3000	33.3000	+4.225%	1	47	-50.450%
2025-08-12	31.9500	31.9500	31.9500	31.9500	+1.108%	1	47	-48.357%
2025-08-11	31.6000	31.6000	31.6000	31.6000	+2.932%	1	46	-47.785%
2025-08-08	30.7000	30.7000	30.7000	30.7000	-4.063%	1	45	-46.254%
2025-07-30	32.0000	32.0000	32.0000	32.0000	-4.392%	1	46	-48.438%
2025-07-29	32.8800	33.4700	32.8800	33.4700	-2.703%	21	45	-50.702%
2025-07-28	34.7900	34.7900	34.4000	34.4000	-3.235%	3	25	-52.035%
2025-07-25	35.5500	35.5500	35.5500	35.5500	-2.066%	1	26	-53.586%
2025-07-24	36.2500	36.3000	36.2500	36.3000	+1.255%	2	26	-54.545%
2025-07-23	35.8500	35.8500	35.8500	35.8500	+4.428%	1	26	-53.975%
2025-07-22	34.3000	34.3300	34.3000	34.3300	+3.404%	4	25	-51.937%
2025-07-21	33.2000	33.2000	33.2000	33.2000	+8.143%	1	27	-50.301%
2025-07-16	30.8500	30.8500	30.7000	30.7000	-2.540%	2	26	-46.254%
2025-07-14	32.0000	32.0000	31.5000	31.5000	-6.860%	10	24	-47.619%
2025-07-11	34.1500	34.1500	33.7500	33.8200	-4.057%	5	14	-51.212%
2025-07-10	35.2500	35.2500	35.2500	35.2500	-4.652%	1	9	-53.191%
2025-07-07	37.0900	37.0900	36.9700	36.9700	+5.328%	3	8	-55.369%
2025-06-26	35.1000	35.1000	35.1000	35.1000	-20.767%	2	5	-52.991%
2025-05-27	44.3000	44.3000	44.3000	44.3000	+3.747%	3	4	-62.754%
2025-05-23	42.7000	42.7000	42.7000	42.7000	-1.157%	4	8	-61.358%
2025-05-22	43.2000	43.2000	43.2000	43.2000	+16.285%	1	8	-61.806%
2025-05-14	37.2100	37.3000	37.1500	37.1500	+1.781%	5	9	-55.585%
2025-05-13	36.5000	36.5000	36.5000	36.5000	-6.266%	1	7	-54.795%
2025-05-12	38.9400	38.9400	38.9400	38.9400	+2.880%	1	6	-57.627%
2025-05-08	37.8500	37.8500	37.8500	37.8500	-0.395%	2	6	-56.407%
2025-04-24	38.0000	38.0000	38.0000	38.0000	-16.207%	1	4	-56.579%
2025-04-04	45.5500	45.5500	45.3500	45.3500	-7.731%	4	3	-63.616%
2025-04-03	49.1000	49.1500	49.1000	49.1500	+9.685%	2	3	-66.429%
2025-03-14	44.8100	44.8100	44.8100	44.8100	-5.663%	2	2	-63.178%
2025-01-27	47.5000	47.5000	47.5000	47.5000	-1.329%	1	1	-65.263%
2024-10-02	48.1400	48.1400	48.1400	48.1400	0.000%	1	1	-65.725%