Dark

PG20270115C180
PG Jan 15 2027 180.00 Call (PG270115C00180000)
option OPRA

EOD

Sep 29, 2025

4.60-5.738%(-0.28)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-29	4.7000	4.7000	4.6000	4.6000	-5.738%	5	481	0.000%
2025-09-26	4.4000	4.8800	4.4000	4.8800	+9.663%	4	476	-5.738%
2025-09-25	4.4500	4.4500	4.4500	4.4500	-10.101%	1	475	+3.371%
2025-09-24	4.9000	5.0000	4.9000	4.9500	+10.000%	13	475	-7.071%
2025-09-23	4.4000	4.5000	4.3000	4.5000	-6.250%	32	462	+2.222%
2025-09-22	5.0000	5.0000	4.8000	4.8000	-19.463%	8	443	-4.167%
2025-09-19	5.9600	5.9600	5.9600	5.9600	-17.793%	3	441	-22.819%
2025-09-17	6.6900	7.2500	6.6900	7.2500	+17.886%	4	441	-36.552%
2025-09-16	6.0500	6.1500	5.7800	6.1500	+6.034%	8	444	-25.203%
2025-09-15	6.2500	6.2500	5.7500	5.8000	-9.375%	11	442	-20.690%
2025-09-12	6.4700	6.4700	6.3500	6.4000	0.000%	31	438	-28.125%
2025-09-11	6.2500	6.4000	6.2000	6.4000	+6.667%	6	423	-28.125%
2025-09-10	6.4500	6.4500	6.0000	6.0000	-14.286%	5	423	-23.333%
2025-09-09	6.8500	7.0500	6.4700	7.0000	-2.098%	23	424	-34.286%
2025-09-05	7.1500	7.1500	7.1500	7.1500	+9.160%	2	407	-35.664%
2025-09-03	6.5500	6.5500	6.4000	6.5500	-2.239%	21	407	-29.771%
2025-09-02	6.8500	6.8500	6.6000	6.7000	+6.349%	5	397	-31.343%
2025-08-29	6.4000	6.5000	6.3000	6.3000	+4.132%	22	385	-26.984%
2025-08-26	6.0500	6.0500	6.0500	6.0500	-2.419%	1	385	-23.967%
2025-08-25	6.2000	6.2000	6.2000	6.2000	-8.824%	2	384	-25.806%
2025-08-21	7.0000	7.0000	6.8000	6.8000	-9.333%	3	384	-32.353%
2025-08-20	7.6200	7.6200	7.5000	7.5000	+14.504%	4	385	-38.667%
2025-08-19	6.0500	6.6500	6.0500	6.5500	+7.201%	6	385	-29.771%
2025-08-18	5.6800	6.3000	5.6800	6.1100	+8.142%	9	387	-24.714%
2025-08-15	5.7000	5.7000	5.6000	5.6500	+8.654%	25	383	-18.584%
2025-08-14	5.4000	5.4500	5.2000	5.2000	-16.129%	11	373	-11.538%
2025-08-13	6.2100	6.2100	6.0500	6.2000	+6.897%	15	382	-25.806%
2025-08-11	5.4900	5.8000	5.4900	5.8000	+12.621%	4	380	-20.690%
2025-08-08	5.1500	5.1500	5.1500	5.1500	-1.905%	17	377	-10.680%
2025-08-07	5.2500	5.2500	5.2500	5.2500	+16.667%	1	361	-12.381%
2025-08-06	4.6500	4.6500	4.5000	4.5000	-1.099%	4	361	+2.222%
2025-08-05	4.7000	4.7000	4.5500	4.5500	+0.442%	3	358	+1.099%
2025-08-04	4.6000	4.6000	4.5300	4.5300	-5.625%	2	356	+1.545%
2025-08-01	4.8000	4.8000	4.8000	4.8000	0.000%	1	357	-4.167%
2025-07-31	4.8100	4.8100	4.8000	4.8000	-18.644%	4	356	-4.167%
2025-07-30	6.4800	6.4800	5.9000	5.9000	-16.667%	30	357	-22.034%
2025-07-29	6.9100	7.0800	6.9100	7.0800	+1.143%	2	353	-35.028%
2025-07-28	7.2500	7.2500	6.9500	7.0000	+0.719%	6	352	-34.286%
2025-07-25	6.9500	6.9500	6.9500	6.9500	-8.553%	1	356	-33.813%
2025-07-24	7.6000	7.6000	7.6000	7.6000	+0.930%	1	357	-39.474%
2025-07-23	7.6000	7.6000	7.5300	7.5300	+1.757%	6	357	-38.911%
2025-07-22	6.9000	7.4000	6.8200	7.4000	+13.846%	65	361	-37.838%
2025-07-21	6.5200	6.5200	6.5000	6.5000	+1.562%	3	356	-29.231%
2025-07-18	6.4000	6.4000	6.4000	6.4000	+2.400%	1	356	-28.125%
2025-07-17	6.0200	6.2500	6.0200	6.2500	+7.388%	3	356	-26.400%
2025-07-16	5.4000	5.8200	5.4000	5.8200	+3.009%	4	356	-20.962%
2025-07-15	5.2500	5.6500	5.2500	5.6500	-2.586%	7	355	-18.584%
2025-07-14	6.2000	6.2000	5.4300	5.8000	-14.074%	328	361	-20.690%
2025-07-11	6.5500	6.7500	6.5000	6.7500	-12.903%	14	480	-31.852%
2025-07-10	7.2500	7.7500	7.2500	7.7500	+10.714%	180	480	-40.645%
2025-07-09	7.0000	7.0000	6.8500	7.0000	-5.787%	142	319	-34.286%
2025-07-08	7.5500	7.5500	7.3500	7.4300	-12.175%	190	320	-38.089%
2025-07-01	8.6000	8.6000	8.2100	8.4600	+4.444%	29	292	-45.626%
2025-06-27	8.1000	8.1000	8.1000	8.1000	+13.287%	2	273	-43.210%
2025-06-26	7.1500	7.1500	7.1500	7.1500	-8.333%	2	274	-35.664%
2025-06-25	9.2500	9.2500	7.8000	7.8000	-2.500%	3	274	-41.026%
2025-06-18	8.2500	8.2500	7.8000	8.0000	-5.325%	107	251	-42.500%
2025-06-17	8.4500	8.4500	8.4500	8.4500	-9.626%	1	251	-45.562%
2025-06-16	9.3500	9.3500	9.3500	9.3500	+3.889%	219	251	-50.802%
2025-06-13	9.0000	9.0000	9.0000	9.0000	-7.121%	2	470	-48.889%
2025-06-11	9.6900	9.6900	9.6900	9.6900	-4.532%	1	470	-52.528%
2025-06-09	10.0100	10.1500	10.0100	10.1500	-18.211%	52	469	-54.680%
2025-06-03	11.8500	12.4100	11.8500	12.4100	-1.742%	4	467	-62.933%
2025-06-02	12.6300	12.6300	12.6300	12.6300	-10.107%	4	469	-63.579%
2025-05-30	13.7500	14.2000	13.7500	14.0500	+6.844%	12	473	-67.260%
2025-05-29	13.4500	13.5500	13.1500	13.1500	+2.335%	16	472	-65.019%
2025-05-27	12.8500	12.8500	12.8500	12.8500	+7.983%	4	474	-64.202%
2025-05-20	11.6600	11.9000	11.6600	11.9000	+3.478%	2	470	-61.345%
2025-05-19	11.5000	11.7500	11.5000	11.5000	+6.481%	8	470	-60.000%
2025-05-15	10.4000	10.8000	10.4000	10.8000	+19.337%	64	466	-57.407%
2025-05-14	9.0500	9.0500	9.0500	9.0500	+2.841%	1	402	-49.171%
2025-05-13	9.4300	9.4600	8.7000	8.8000	-10.660%	65	403	-47.727%
2025-05-12	9.5000	9.8500	9.5000	9.8500	+9.444%	3	463	-53.299%
2025-05-09	9.0000	9.3500	9.0000	9.0000	-7.025%	16	463	-48.889%
2025-05-08	9.4800	9.7100	9.4800	9.6800	-0.718%	14	465	-52.479%
2025-05-06	9.7500	9.7500	9.7500	9.7500	+2.632%	2	468	-52.821%
2025-05-05	9.7100	9.9200	9.5000	9.5000	-8.566%	9	470	-51.579%
2025-05-02	10.2700	10.4900	10.2500	10.3900	-7.808%	20	476	-55.727%
2025-04-30	11.1900	11.2700	10.6100	11.2700	+4.159%	4	480	-59.184%
2025-04-28	10.8200	10.8200	10.8200	10.8200	+8.200%	1	481	-57.486%
2025-04-25	10.0000	10.0000	10.0000	10.0000	-6.542%	2	481	-54.000%
2025-04-24	10.3500	10.7000	10.3500	10.7000	-17.054%	3	481	-57.009%
2025-04-23	13.6500	13.6500	12.9000	12.9000	-7.857%	15	481	-64.341%
2025-04-21	14.0000	14.0000	14.0000	14.0000	-13.740%	1	473	-67.143%
2025-04-17	16.0800	16.2300	16.0800	16.2300	+57.573%	2	474	-71.657%
2025-04-09	10.4500	10.4500	10.3000	10.3000	-14.523%	41	474	-55.340%
2025-04-07	11.9000	12.0500	11.9000	12.0500	-6.080%	6	487	-61.826%
2025-04-04	16.4300	16.4300	12.8300	12.8300	-8.553%	18	484	-64.147%
2025-04-02	14.0300	14.0300	14.0300	14.0300	-8.000%	5	477	-67.213%
2025-03-31	14.5900	15.2500	14.2800	15.2500	+45.238%	25	477	-69.836%
2025-03-25	11.5500	11.5500	10.4900	10.5000	-13.509%	216	476	-56.190%
2025-03-24	12.3500	12.3500	12.0000	12.1400	-16.564%	63	290	-62.109%
2025-03-17	15.5000	15.5000	14.5500	14.5500	-0.683%	24	303	-68.385%
2025-03-12	14.2500	14.9200	14.2500	14.6500	-15.318%	83	313	-68.601%
2025-03-11	17.3000	17.3000	17.3000	17.3000	-7.139%	26	255	-73.410%
2025-03-07	20.2000	20.2000	18.6300	18.6300	+7.688%	6	229	-75.309%
2025-03-06	16.6000	17.5400	16.6000	17.3000	-8.707%	24	235	-73.410%
2025-03-04	18.9500	18.9500	18.9500	18.9500	+19.937%	17	235	-75.726%
2025-02-27	15.8000	15.8000	15.8000	15.8000	+0.445%	40	218	-70.886%
2025-02-24	15.7300	15.7300	15.7300	15.7300	+20.814%	1	178	-70.757%
2025-02-20	13.0200	13.0200	13.0200	13.0200	-3.197%	20	177	-64.670%
2025-02-11	13.2000	13.4500	13.2000	13.4500	-2.607%	16	157	-65.799%
2025-02-10	13.9500	13.9500	13.8100	13.8100	+0.072%	6	147	-66.691%
2025-02-07	14.2500	14.3500	13.8000	13.8000	-1.429%	94	143	-66.667%
2025-02-03	14.0000	14.0000	14.0000	14.0000	-0.709%	1	128	-67.143%
2025-01-27	14.1000	14.1000	14.1000	14.1000	+17.598%	1	127	-67.376%
2025-01-23	11.0500	11.9900	11.0500	11.9900	+11.019%	9	126	-61.635%
2025-01-21	10.7000	10.8000	10.7000	10.8000	+9.091%	6	117	-57.407%
2025-01-16	9.9000	9.9000	9.9000	9.9000	-1.394%	2	117	-53.535%
2025-01-15	10.7500	10.8500	10.0400	10.0400	+5.684%	43	115	-54.183%
2025-01-13	9.5000	9.5000	9.5000	9.5000	-5.000%	1	143	-51.579%
2025-01-10	10.0000	10.0000	10.0000	10.0000	-33.555%	4	142	-54.000%
2024-12-27	15.0900	15.0900	15.0500	15.0500	+9.774%	64	142	-69.435%
2024-12-23	13.7100	13.7100	13.7100	13.7100	-10.684%	16	142	-66.448%
2024-12-12	15.3500	15.3500	15.3500	15.3500	-14.911%	2	126	-70.033%
2024-12-04	17.9500	18.0400	17.9400	18.0400	-13.353%	3	126	-74.501%
2024-12-03	20.8600	20.8600	20.8200	20.8200	-1.187%	6	126	-77.906%
2024-11-29	20.7000	21.0700	20.7000	21.0700	+1.249%	4	126	-78.168%
2024-11-26	20.8100	20.8100	20.8100	20.8100	+1.265%	40	126	-77.895%
2024-11-25	20.5500	20.5500	20.5500	20.5500	+15.385%	1	86	-77.616%
2024-11-21	17.5000	17.8100	17.5000	17.8100	+13.223%	2	86	-74.172%
2024-11-15	15.7300	15.7300	15.7300	15.7300	-4.085%	2	85	-70.757%
2024-10-11	16.4500	16.4500	16.3000	16.4000	+6.632%	48	85	-71.951%
2024-10-04	15.3800	15.3800	15.3800	15.3800	-5.644%	4	61	-70.091%
2024-10-01	16.2500	16.3000	16.2500	16.3000	-4.399%	3	59	-71.779%
2024-09-30	17.0500	17.0500	17.0500	17.0500	-3.345%	1	57	-73.021%
2024-09-23	17.6500	17.6500	17.6400	17.6400	0.000%	56	56	-73.923%