Dark

PG20270115C200
PG Jan 15 2027 200.00 Call (PG270115C00200000)
option OPRA

EOD

Sep 25, 2025

1.77+4.734%(+0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-25	1.7700	1.7700	1.7700	1.7700	+4.734%	1	688	0.000%
2025-09-24	1.6900	1.6900	1.6900	1.6900	+9.032%	2	688	+4.734%
2025-09-23	1.5700	1.5700	1.5000	1.5500	-12.429%	8	688	+14.194%
2025-09-22	1.9000	1.9000	1.7600	1.7700	-11.500%	9	682	0.000%
2025-09-19	2.0000	2.0000	2.0000	2.0000	-13.420%	2	681	-11.500%
2025-09-18	2.3100	2.3100	2.3100	2.3100	-7.600%	3	681	-23.377%
2025-09-17	2.6200	2.6200	2.5000	2.5000	+17.925%	8	684	-29.200%
2025-09-16	2.0800	2.1200	2.0800	2.1200	-12.397%	2	687	-16.509%
2025-09-12	2.4400	2.4400	2.3500	2.4200	-3.586%	3	688	-26.860%
2025-09-11	2.3000	2.5100	2.3000	2.5100	+25.500%	4	687	-29.482%
2025-09-10	2.5800	2.5800	2.0000	2.0000	-20.000%	5	687	-11.500%
2025-09-09	2.5000	2.5000	2.5000	2.5000	-0.398%	2	687	-29.200%
2025-09-02	2.4500	2.5100	2.4500	2.5100	-1.569%	6	687	-29.482%
2025-08-22	2.6300	2.6300	2.5500	2.5500	-8.929%	13	690	-30.588%
2025-08-20	2.8000	3.0000	2.8000	2.8000	+17.647%	308	687	-36.786%
2025-08-19	2.3800	2.3800	2.3800	2.3800	+14.423%	1	394	-25.630%
2025-08-18	2.0800	2.0800	2.0800	2.0800	+5.584%	2	394	-14.904%
2025-08-12	1.9700	1.9700	1.9700	1.9700	+23.125%	1	393	-10.152%
2025-08-04	1.5000	1.6000	1.5000	1.6000	-11.111%	9	393	+10.625%
2025-08-01	1.8500	1.8500	1.8000	1.8000	+12.500%	10	384	-1.667%
2025-07-31	1.7500	1.7500	1.6000	1.6000	-18.782%	45	385	+10.625%
2025-07-30	1.9000	1.9700	1.9000	1.9700	-12.054%	2	341	-10.152%
2025-07-21	2.3300	2.3300	2.2400	2.2400	-5.485%	65	340	-20.982%
2025-07-18	2.3700	2.3700	2.3700	2.3700	+3.947%	3	340	-25.316%
2025-07-17	2.4500	2.4500	2.2800	2.2800	+15.152%	3	343	-22.368%
2025-07-15	2.0000	2.0500	1.9100	1.9800	-5.714%	37	344	-10.606%
2025-07-14	2.2000	2.2000	1.9800	2.1000	-11.765%	91	329	-15.714%
2025-07-11	2.4300	2.4300	2.3600	2.3800	-4.800%	4	284	-25.630%
2025-07-09	3.3000	3.3000	2.5000	2.5000	-12.281%	4	284	-29.200%
2025-07-08	2.8500	2.8500	2.8500	2.8500	-8.065%	2	285	-37.895%
2025-07-03	3.1000	3.1000	3.1000	3.1000	0.000%	6	278	-42.903%
2025-07-02	3.1000	3.1000	3.1000	3.1000	+4.730%	1	278	-42.903%
2025-06-27	2.9600	2.9600	2.9600	2.9600	+7.636%	1	278	-40.203%
2025-06-26	2.8500	2.8500	2.7500	2.7500	-30.203%	2	279	-35.636%
2025-06-24	3.9400	3.9400	3.9400	3.9400	+16.568%	1	277	-55.076%
2025-06-20	3.3800	3.3800	3.3800	3.3800	+4.000%	2	278	-47.633%
2025-06-18	3.2500	3.2500	3.2500	3.2500	-12.162%	6	271	-45.538%
2025-06-16	3.7000	3.7000	3.7000	3.7000	+1.093%	1	271	-52.162%
2025-06-13	3.9500	4.2000	3.6600	3.6600	-14.884%	8	272	-51.639%
2025-06-12	4.1000	4.3000	4.1000	4.3000	+4.878%	2	270	-58.837%
2025-06-11	4.2500	4.2500	4.1000	4.1000	-7.029%	10	270	-56.829%
2025-06-05	4.7500	4.7800	4.4100	4.4100	-20.541%	13	270	-59.864%
2025-06-03	5.3000	5.5500	5.3000	5.5500	+0.543%	2	261	-68.108%
2025-06-02	5.6000	5.8500	5.5200	5.5200	-18.222%	3	261	-67.935%
2025-05-30	6.4000	6.7500	6.4000	6.7500	+12.500%	8	261	-73.778%
2025-05-29	6.0000	6.0000	6.0000	6.0000	+8.108%	1	261	-70.500%
2025-05-21	5.5500	5.5500	5.5500	5.5500	+2.778%	3	260	-68.108%
2025-05-20	5.2000	5.4000	5.2000	5.4000	+2.857%	7	263	-67.222%
2025-05-19	4.9500	5.3000	4.9500	5.2500	+11.465%	10	256	-66.286%
2025-05-16	4.7100	4.7100	4.7100	4.7100	+14.878%	2	256	-62.420%
2025-05-15	4.1000	4.1000	4.1000	4.1000	-1.914%	2	256	-56.829%
2025-05-08	4.2000	4.2000	4.1800	4.1800	+3.980%	2	254	-57.656%
2025-05-05	3.9100	4.0200	3.9100	4.0200	-10.468%	9	254	-55.970%
2025-05-02	4.6700	4.6700	4.4900	4.4900	-9.293%	14	248	-60.579%
2025-04-28	4.8500	5.0500	4.8500	4.9500	+1.020%	15	247	-64.242%
2025-04-25	4.3300	4.9000	4.3300	4.9000	+7.456%	144	252	-63.878%
2025-04-24	4.2500	4.5600	4.2500	4.5600	-25.733%	24	250	-61.184%
2025-04-23	6.8400	6.8400	6.1400	6.1400	-18.675%	4	274	-71.173%
2025-04-22	7.5000	7.7200	7.4500	7.5500	+3.425%	24	275	-76.556%
2025-04-21	7.3000	7.3000	7.3000	7.3000	-11.515%	2	283	-75.753%
2025-04-17	7.3500	8.2800	7.2500	8.2500	+13.793%	13	285	-78.545%
2025-04-16	7.3500	7.9000	7.2500	7.2500	+1.399%	110	285	-75.586%
2025-04-15	7.3500	7.3500	7.1000	7.1500	+6.716%	20	311	-75.245%
2025-04-11	6.3400	6.7000	6.3400	6.7000	+24.074%	4	306	-73.582%
2025-04-09	5.4000	5.4000	5.4000	5.4000	+6.719%	1	304	-67.222%
2025-04-08	5.8000	5.8000	5.0600	5.0600	-9.643%	3	303	-65.020%
2025-04-07	5.6000	5.8100	5.6000	5.6000	-11.811%	8	305	-68.393%
2025-04-04	8.7500	8.7500	6.3500	6.3500	-13.605%	68	309	-72.126%
2025-04-01	7.3500	7.3500	7.3500	7.3500	+13.077%	6	282	-75.918%
2025-03-28	6.4500	6.5000	6.4500	6.5000	0.000%	8	276	-72.769%
2025-03-27	6.5000	6.5000	6.5000	6.5000	-2.549%	2	274	-72.769%
2025-03-21	6.6700	6.6700	6.6700	6.6700	-5.121%	28	272	-73.463%
2025-03-19	7.0100	7.0300	7.0100	7.0300	-0.284%	7	280	-74.822%
2025-03-18	7.0500	7.0500	7.0500	7.0500	-3.557%	8	273	-74.894%
2025-03-17	7.3100	7.3100	7.3100	7.3100	+3.688%	1	281	-75.787%
2025-03-14	7.0500	7.0500	7.0500	7.0500	+0.858%	16	281	-74.894%
2025-03-13	6.9900	6.9900	6.9900	6.9900	-17.765%	6	275	-74.678%
2025-03-12	8.5000	8.5000	8.5000	8.5000	-19.431%	2	275	-79.176%
2025-03-07	10.5500	10.5500	10.5500	10.5500	+5.924%	6	276	-83.223%
2025-03-04	10.5500	11.5000	9.9600	9.9600	+15.814%	25	276	-82.229%
2025-02-28	8.6000	8.6000	8.6000	8.6000	-1.714%	4	257	-79.419%
2025-02-25	7.9500	8.7700	7.9500	8.7500	+8.561%	3	254	-79.771%
2025-02-24	8.0600	8.0600	8.0600	8.0600	+45.487%	1	254	-78.040%
2025-02-18	5.5400	5.5400	5.5400	5.5400	+2.026%	1	254	-68.051%
2025-02-14	5.7500	5.7500	5.3700	5.4300	-18.955%	12	256	-67.403%
2025-02-11	6.7000	6.7000	6.7000	6.7000	+1.515%	2	256	-73.582%
2025-02-10	6.4500	6.6500	6.4500	6.6000	-3.650%	10	254	-73.182%
2025-02-06	6.6000	6.8500	6.6000	6.8500	+3.788%	3	256	-74.161%
2025-02-05	6.6000	6.6000	6.6000	6.6000	+8.197%	3	253	-73.182%
2025-01-27	6.1000	6.1000	6.1000	6.1000	+15.312%	1	250	-70.984%
2025-01-22	5.2900	5.2900	5.2900	5.2900	-18.740%	1	249	-66.541%
2024-12-31	6.4000	6.5100	6.4000	6.5100	-17.595%	191	163	-72.811%
2024-12-18	7.9000	7.9000	7.9000	7.9000	-2.469%	2	163	-77.595%
2024-12-17	8.0000	8.1000	8.0000	8.1000	0.000%	8	163	-78.148%
2024-12-13	8.1000	8.1000	8.1000	8.1000	+0.746%	4	159	-78.148%
2024-12-12	8.2000	8.2000	8.0400	8.0400	+7.200%	6	157	-77.985%
2024-12-11	7.5000	7.5000	7.5000	7.5000	-20.551%	9	154	-76.400%
2024-12-04	9.4400	9.4400	9.4400	9.4400	-12.349%	50	151	-81.250%
2024-12-03	10.7700	10.7700	10.7700	10.7700	-6.348%	10	101	-83.565%
2024-11-26	11.5000	11.5000	11.5000	11.5000	+0.877%	9	101	-84.609%
2024-11-25	11.0000	11.5000	11.0000	11.4000	+20.000%	16	101	-84.474%
2024-11-21	9.5000	9.5000	9.5000	9.5000	+17.284%	1	86	-81.368%
2024-11-19	9.3500	9.3500	8.1000	8.1000	-6.358%	2	86	-78.148%
2024-11-18	8.6500	8.6500	8.6500	8.6500	+4.848%	5	87	-79.538%
2024-11-15	8.2500	8.2500	8.2500	8.2500	+17.857%	2	83	-78.545%
2024-11-12	7.0000	7.0000	7.0000	7.0000	-1.408%	2	82	-74.714%
2024-11-11	7.1000	7.1000	7.1000	7.1000	+19.328%	2	82	-75.070%
2024-11-06	6.5000	6.5000	5.9500	5.9500	-11.194%	77	81	-70.252%
2024-11-01	6.7500	6.7500	6.7000	6.7000	-12.760%	12	4	-73.582%
2024-10-23	7.6800	7.6800	7.6800	7.6800	-14.190%	2	3	-76.953%
2024-10-17	8.9500	8.9500	8.9500	8.9500	+4.070%	1	2	-80.223%
2024-09-19	8.7500	8.7500	8.6000	8.6000	0.000%	2	1	-79.419%