Dark

PG20270115C185
PG Jan 15 2027 185.00 Call (PG270115C00185000)
option OPRA

EOD

Sep 29, 2025

3.64+4.000%(+0.14)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-29	3.6400	3.7500	3.6400	3.6400	+4.000%	7	1,753	0.000%
2025-09-26	3.5000	3.5000	3.5000	3.5000	0.000%	2	1,751	+4.000%
2025-09-25	3.8200	3.8200	3.5000	3.5000	-2.778%	3	1,751	+4.000%
2025-09-23	3.7000	3.7000	3.4000	3.6000	-20.177%	5	1,749	+1.111%
2025-09-19	4.5100	4.5100	4.5100	4.5100	-7.010%	1	1,749	-19.290%
2025-09-18	5.0000	5.0000	4.8500	4.8500	-10.185%	7	1,749	-24.948%
2025-09-17	5.4000	5.4000	5.4000	5.4000	+12.500%	25	1,754	-32.593%
2025-09-15	5.0200	5.0200	4.8000	4.8000	-5.325%	55	1,754	-24.167%
2025-09-12	5.0700	5.0700	5.0700	5.0700	-8.977%	25	1,749	-28.205%
2025-09-05	5.5700	5.5700	5.5700	5.5700	-0.536%	15	1,749	-34.650%
2025-09-04	5.6000	5.6000	5.6000	5.6000	+17.647%	2	1,749	-35.000%
2025-08-27	4.6900	4.7800	4.6900	4.7600	+3.254%	9	1,749	-23.529%
2025-08-26	4.7600	4.7600	4.6100	4.6100	-1.496%	2	1,750	-21.041%
2025-08-25	5.0700	5.0700	4.6800	4.6800	-24.516%	39	1,751	-22.222%
2025-08-20	6.2000	6.2000	6.2000	6.2000	+21.569%	3	1,727	-41.290%
2025-08-19	5.0500	5.1000	4.9800	5.1000	+5.155%	6	1,727	-28.627%
2025-08-18	4.9500	4.9500	4.8500	4.8500	+8.989%	2	1,726	-24.948%
2025-08-15	4.5200	4.5200	4.4500	4.4500	+8.802%	2	1,726	-18.202%
2025-08-14	4.0000	4.0900	4.0000	4.0900	-11.087%	2	1,724	-11.002%
2025-08-13	4.7000	4.9200	4.6000	4.6000	+6.977%	14	1,723	-20.870%
2025-08-12	4.3000	4.3000	4.3000	4.3000	-2.273%	1	1,723	-15.349%
2025-08-11	4.4000	4.4000	4.4000	4.4000	+3.529%	3	1,723	-17.273%
2025-08-07	4.2500	4.2500	4.2500	4.2500	+3.659%	6	1,723	-14.353%
2025-08-06	3.9600	4.1000	3.9600	4.1000	+13.260%	7	1,723	-11.220%
2025-08-05	3.6400	3.7400	3.6200	3.6200	+1.972%	3	1,718	+0.552%
2025-08-04	3.5900	3.5900	3.3000	3.5500	-5.080%	6	1,718	+2.535%
2025-08-01	3.5000	3.9000	3.5000	3.7400	+6.857%	41	1,724	-2.674%
2025-07-31	3.9000	3.9000	3.2000	3.5000	-16.667%	6	1,757	+4.000%
2025-07-30	5.5500	5.5500	4.2000	4.2000	-17.647%	7	1,759	-13.333%
2025-07-29	5.1000	5.1000	5.1000	5.1000	-10.526%	1	1,761	-28.627%
2025-07-25	5.7400	5.8300	5.5700	5.7000	+10.680%	8	1,761	-36.140%
2025-07-21	5.4000	5.4000	4.9800	5.1500	-2.091%	8	1,761	-29.320%
2025-07-18	5.2600	5.2600	5.2600	5.2600	+14.348%	11	1,767	-30.798%
2025-07-17	4.8000	4.8000	4.6000	4.6000	+1.099%	3	1,767	-20.870%
2025-07-16	4.5000	4.5500	4.4000	4.5500	+5.814%	4	1,768	-20.000%
2025-07-15	4.4000	4.4000	4.3000	4.3000	-8.511%	34	1,769	-15.349%
2025-07-14	5.0000	5.0000	4.5000	4.7000	-9.615%	24	1,767	-22.553%
2025-07-11	5.2000	5.2000	5.2000	5.2000	-14.754%	10	1,772	-30.000%
2025-07-10	5.5000	6.1000	5.5000	6.1000	+15.530%	2	1,764	-40.328%
2025-07-09	5.4000	5.4400	5.2600	5.2800	-12.000%	21	1,764	-31.061%
2025-07-08	6.0000	6.0000	6.0000	6.0000	-9.910%	80	1,762	-39.333%
2025-07-07	6.6600	6.6600	6.6600	6.6600	-0.597%	1	1,762	-45.345%
2025-07-01	7.0000	7.0500	6.6500	6.7000	+8.943%	60	1,771	-45.672%
2025-06-27	6.1500	6.1500	6.1500	6.1500	+6.034%	14	1,771	-40.813%
2025-06-26	6.1000	6.1000	5.6000	5.8000	-6.452%	19	1,772	-37.241%
2025-06-25	6.2500	6.2500	6.2000	6.2000	-12.057%	6	1,772	-41.290%
2025-06-23	6.8000	7.2500	6.8000	7.0500	+3.676%	7	1,772	-48.369%
2025-06-20	6.5300	7.1900	6.4900	6.8000	+5.919%	116	1,773	-46.471%
2025-06-18	6.6000	6.6000	6.4200	6.4200	-8.286%	12	1,773	-43.302%
2025-06-17	7.0000	7.0000	7.0000	7.0000	-6.542%	2	1,773	-48.000%
2025-06-16	7.7500	7.7500	7.4900	7.4900	+1.216%	51	1,773	-51.402%
2025-06-13	7.4000	7.4000	7.4000	7.4000	-6.918%	2	1,774	-50.811%
2025-06-11	8.1900	8.1900	7.9500	7.9500	-7.558%	13	1,775	-54.214%
2025-06-10	8.3500	8.6000	8.3500	8.6000	+1.176%	46	1,771	-57.674%
2025-06-09	8.6500	9.1500	8.5000	8.5000	-4.494%	26	1,771	-57.176%
2025-06-05	8.9000	8.9000	8.9000	8.9000	-11.000%	50	1,770	-59.101%
2025-06-04	10.0000	10.0000	10.0000	10.0000	-3.382%	2	1,768	-63.600%
2025-06-03	9.8500	10.3500	9.8500	10.3500	-1.429%	3	1,768	-64.831%
2025-06-02	10.5000	10.6500	10.0000	10.5000	-12.134%	23	1,768	-65.333%
2025-05-30	11.5500	11.9500	11.5500	11.9500	+8.145%	28	1,768	-69.540%
2025-05-29	10.8500	11.0500	10.8500	11.0500	+6.763%	77	1,768	-67.059%
2025-05-27	10.2000	10.5000	10.2000	10.3500	+1.471%	54	1,768	-64.831%
2025-05-23	9.6000	10.2000	9.3000	10.2000	0.000%	20	1,767	-64.314%
2025-05-22	9.6000	10.2500	9.6000	10.2000	+3.030%	35	1,767	-64.314%
2025-05-21	10.2000	10.2000	9.9000	9.9000	-1.000%	40	1,757	-63.232%
2025-05-20	10.0600	10.0600	9.9500	10.0000	+4.167%	14	1,757	-63.600%
2025-05-19	9.5000	9.6000	9.5000	9.6000	+5.495%	7	1,760	-62.083%
2025-05-15	8.6500	9.1000	8.6500	9.1000	+19.737%	31	1,760	-60.000%
2025-05-13	7.6000	7.6000	7.6000	7.6000	-6.289%	8	1,760	-52.105%
2025-05-12	8.1100	8.1100	8.1100	8.1100	-1.098%	1	1,761	-55.117%
2025-05-07	8.2000	8.2000	8.2000	8.2000	+3.145%	3	1,760	-55.610%
2025-05-06	7.9500	7.9500	7.9500	7.9500	+1.017%	4	1,760	-54.214%
2025-05-05	7.8700	7.8700	7.8700	7.8700	-5.181%	8	1,756	-53.748%
2025-05-01	8.3000	8.3000	8.3000	8.3000	-8.287%	1	1,748	-56.145%
2025-04-29	9.0500	9.0500	9.0500	9.0500	-2.162%	1	1,747	-59.779%
2025-04-28	9.2500	9.2500	9.2500	9.2500	+7.433%	1	1,748	-60.649%
2025-04-25	8.4300	8.6100	8.4300	8.6100	+7.625%	4	1,747	-57.724%
2025-04-24	8.0000	8.0000	8.0000	8.0000	-23.445%	1	1,747	-54.500%
2025-04-10	10.2400	10.4600	10.2400	10.4500	+8.066%	4	1,747	-65.167%
2025-04-09	9.0000	9.6700	9.0000	9.6700	+9.142%	3	1,747	-62.358%
2025-04-08	8.7200	8.9100	8.7200	8.8600	-12.277%	6	1,746	-58.916%
2025-04-07	8.7000	10.1000	8.7000	10.1000	-9.009%	2	1,746	-63.960%
2025-04-04	11.1000	11.1000	11.1000	11.1000	-7.113%	2	1,744	-67.207%
2025-04-02	11.9500	11.9500	11.9500	11.9500	-2.687%	2	1,746	-69.540%
2025-04-01	12.2800	12.2800	12.2800	12.2800	-1.681%	2	1,746	-70.358%
2025-03-31	12.4400	12.4900	12.4400	12.4900	+12.523%	20	1,744	-70.857%
2025-03-27	11.1500	11.2500	11.1000	11.1000	+25.850%	6	1,755	-67.207%
2025-03-25	8.9600	9.0100	8.8200	8.8200	-13.018%	216	1,755	-58.730%
2025-03-24	10.1400	10.1400	10.1400	10.1400	-10.661%	37	1,969	-64.103%
2025-03-20	10.9000	11.4000	10.9000	11.3500	-9.921%	218	1,969	-67.930%
2025-03-13	12.6000	12.6000	12.6000	12.6000	-0.316%	2	1,756	-71.111%
2025-03-12	12.6400	12.6400	12.6400	12.6400	-16.897%	1	1,756	-71.203%
2025-03-11	15.2100	15.2100	15.2100	15.2100	-4.340%	1	1,755	-76.068%
2025-03-07	15.9000	15.9000	15.9000	15.9000	+6.000%	104	1,754	-77.107%
2025-03-04	17.6900	17.6900	15.0000	15.0000	-1.055%	2	1,754	-75.733%
2025-03-03	15.1600	15.1600	15.1600	15.1600	+8.286%	1	1,754	-75.989%
2025-02-28	14.0000	14.0000	14.0000	14.0000	+0.358%	2	1,753	-74.000%
2025-02-27	14.0500	14.0500	13.9500	13.9500	+0.795%	2	1,753	-73.907%
2025-02-25	13.8400	13.8400	13.8400	13.8400	+27.089%	1	1,753	-73.699%
2025-02-20	10.3000	11.3800	10.3000	10.8900	+7.291%	68	1,753	-66.575%
2025-02-18	10.1500	10.1500	10.1500	10.1500	-13.690%	1,500	1,741	-64.138%
2025-02-10	11.8400	11.8400	11.7600	11.7600	-0.759%	106	324	-69.048%
2025-02-06	11.8500	11.8500	11.8500	11.8500	+7.240%	37	241	-69.283%
2025-02-04	10.9300	11.0500	10.9300	11.0500	-7.917%	2	241	-67.059%
2025-01-27	11.3500	12.0000	11.3500	12.0000	+39.373%	2	241	-69.667%
2025-01-13	8.6100	8.6100	8.6100	8.6100	-1.936%	36	239	-57.724%
2025-01-08	8.7800	8.7800	8.7800	8.7800	-22.301%	1	221	-58.542%
2024-12-31	11.0000	11.3000	11.0000	11.3000	-13.144%	191	30	-67.788%
2024-12-27	13.0100	13.0100	13.0100	13.0100	+2.039%	32	30	-72.022%
2024-12-20	12.7500	12.7500	12.7500	12.7500	-11.642%	7	45	-71.451%
2024-12-16	14.4300	14.4300	14.4300	14.4300	+6.103%	16	25	-74.775%
2024-12-13	13.6000	13.6000	13.6000	13.6000	+1.115%	4	25	-73.235%
2024-12-11	13.4500	13.4500	13.4500	13.4500	-26.301%	3	23	-72.937%
2024-11-26	18.1900	18.2500	18.1900	18.2500	+4.885%	3	20	-80.055%
2024-11-25	18.0000	18.0000	17.4000	17.4000	+0.987%	2	17	-79.080%
2024-11-22	17.2300	17.2300	17.2300	17.2300	+26.412%	6	15	-78.874%
2024-11-15	13.6300	13.6300	13.6300	13.6300	+15.216%	2	15	-73.294%
2024-11-11	11.8300	11.8300	11.8300	11.8300	+4.690%	1	14	-69.231%
2024-11-08	11.3000	11.3000	11.3000	11.3000	-8.650%	2	13	-67.788%
2024-10-29	12.3700	12.3700	12.3700	12.3700	-4.846%	1	13	-70.574%
2024-10-23	13.0000	13.0000	13.0000	13.0000	-2.985%	4	12	-72.000%
2024-10-17	13.4000	13.4000	13.4000	13.4000	+7.804%	3	11	-72.836%
2024-10-07	12.3500	12.9200	12.2000	12.4300	-11.214%	14	9	-70.716%
2024-10-01	14.0000	14.0000	14.0000	14.0000	-10.941%	1	2	-74.000%
2024-09-18	15.7200	15.7200	15.7200	15.7200	-6.429%	1	2	-76.845%
2024-09-17	16.8000	16.8000	16.8000	16.8000	0.000%	1	1	-78.333%