Dark

PG20270115P100
PG Jan 15 2027 100.00 Put (PG270115P00100000)
option OPRA

EOD

Sep 30, 2026

0.1000-37.500%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1000	0.1000	0.1000	0.1000	-37.500%	1	590	0.000%
2026-09-29	0.1500	0.1600	0.1300	0.1600	+33.333%	5	591	-37.500%
2026-09-24	0.1800	0.1800	0.1200	0.1200	-50.000%	3	591	-16.667%
2026-09-11	0.2400	0.2400	0.2400	0.2400	-4.000%	1	592	-58.333%
2026-09-10	0.2500	0.2500	0.2500	0.2500	-7.407%	1	593	-60.000%
2026-08-28	0.2700	0.2700	0.2700	0.2700	+8.000%	1	592	-62.963%
2026-08-24	0.2900	0.3100	0.2500	0.2500	+4.167%	3	593	-60.000%
2026-08-21	0.2700	0.2700	0.2400	0.2400	-29.412%	2	594	-58.333%
2026-08-20	0.4300	0.4300	0.3000	0.3400	+21.429%	3	594	-70.588%
2026-08-19	0.2800	0.2800	0.2800	0.2800	-17.647%	1	593	-64.286%
2026-08-14	0.3400	0.3400	0.3400	0.3400	-5.556%	1	594	-70.588%
2026-08-12	0.4000	0.4000	0.3600	0.3600	-7.692%	2	594	-72.222%
2026-08-07	0.3900	0.3900	0.3900	0.3900	-17.021%	1	594	-74.359%
2026-08-05	0.4700	0.4700	0.4700	0.4700	-35.616%	5	594	-78.723%
2026-08-04	0.7300	0.7300	0.7300	0.7300	+35.185%	1	594	-86.301%
2026-07-31	0.5200	0.5500	0.4800	0.5400	0.000%	5	595	-81.481%
2026-07-29	1.0600	1.0600	0.5400	0.5400	+22.727%	3	594	-81.481%
2026-07-28	0.4400	0.4400	0.4400	0.4400	0.000%	1	594	-77.273%
2026-07-27	1.1200	1.1200	0.4400	0.4400	-4.348%	2	594	-77.273%
2026-07-24	0.4600	0.4600	0.4600	0.4600	-19.298%	1	594	-78.261%
2026-07-23	0.5400	0.5700	0.5400	0.5700	+29.545%	5	595	-82.456%
2026-07-22	0.4400	0.4400	0.4400	0.4400	-20.000%	1	594	-77.273%
2026-07-21	0.5500	0.5500	0.5500	0.5500	+41.026%	1	595	-81.818%
2026-07-10	0.4000	0.4000	0.3900	0.3900	-40.000%	2	594	-74.359%
2026-07-09	0.6500	0.6500	0.6500	0.6500	-10.959%	2	596	-84.615%
2026-07-08	0.7300	0.7300	0.7300	0.7300	+58.696%	1	594	-86.301%
2026-06-24	0.4600	0.4600	0.4600	0.4600	-13.208%	7	594	-78.261%
2026-06-23	0.4800	0.5600	0.4800	0.5300	+8.163%	11	601	-81.132%
2026-06-17	0.4900	0.4900	0.4900	0.4900	-34.667%	2	607	-79.592%
2026-06-05	0.7500	0.7500	0.7500	0.7500	+15.385%	10	607	-86.667%
2026-05-28	0.6500	0.6500	0.6500	0.6500	-29.348%	2	617	-84.615%
2026-05-20	0.9200	0.9200	0.9200	0.9200	-1.075%	2	615	-89.130%
2026-05-15	0.9900	0.9900	0.9300	0.9300	-14.679%	3	613	-89.247%
2026-05-14	1.0900	1.0900	1.0900	1.0900	+23.864%	3	613	-90.826%
2026-05-13	0.9000	0.9300	0.8700	0.8800	+10.000%	34	613	-88.636%
2026-05-06	0.8000	0.8000	0.8000	0.8000	+2.564%	4	613	-87.500%
2026-05-05	0.7800	0.7800	0.7800	0.7800	-35.000%	2	609	-87.179%
2026-04-21	1.2000	1.2000	1.2000	1.2000	-8.397%	10	597	-91.667%
2026-04-17	1.1400	1.3100	1.1400	1.3100	+28.431%	30	597	-92.366%
2026-04-16	1.0200	1.0200	1.0200	1.0200	-21.538%	3	597	-90.196%
2026-04-13	1.3000	1.3000	1.3000	1.3000	+4.000%	10	594	-92.308%
2026-04-10	1.2300	1.2500	1.2300	1.2500	-29.775%	5	584	-92.000%
2026-04-06	1.7800	1.7800	1.7800	1.7800	+7.879%	4	579	-94.382%
2026-04-02	1.6500	1.6500	1.6500	1.6500	-2.941%	5	570	-93.939%
2026-03-31	1.7000	1.7000	1.7000	1.7000	-7.609%	1	570	-94.118%
2026-03-24	1.7800	1.8400	1.7800	1.8400	-6.122%	14	569	-94.565%
2026-03-20	1.9600	1.9600	1.9600	1.9600	+2.618%	21	576	-94.898%
2026-03-19	1.9100	1.9100	1.9100	1.9100	+18.634%	7	576	-94.764%
2026-03-18	1.5100	1.6100	1.5100	1.6100	+5.921%	29	576	-93.789%
2026-03-12	1.4500	1.5200	1.4500	1.5200	+18.750%	2	570	-93.421%
2026-03-11	1.2800	1.2800	1.2800	1.2800	+21.905%	8	570	-92.188%
2026-03-10	1.0500	1.0500	1.0500	1.0500	-13.934%	5	562	-90.476%
2026-03-06	1.2200	1.2200	1.2200	1.2200	+2.521%	2	567	-91.803%
2026-03-05	1.1500	1.1900	1.1500	1.1900	+75.000%	2	565	-91.597%
2026-02-24	0.6800	0.6800	0.6800	0.6800	+19.298%	1	563	-85.294%
2026-02-11	0.5700	0.5700	0.5700	0.5700	-14.925%	1	563	-82.456%
2026-02-05	0.6700	0.6700	0.6700	0.6700	-4.286%	1	562	-85.075%
2026-02-02	0.7000	0.7000	0.7000	0.7000	-17.647%	1	562	-85.714%
2026-01-28	0.8500	0.8500	0.8500	0.8500	-13.265%	1	563	-88.235%
2026-01-21	0.9800	0.9800	0.9800	0.9800	-7.547%	1	562	-89.796%
2026-01-16	1.0600	1.0600	1.0600	1.0600	+10.417%	2	559	-90.566%
2026-01-15	1.1400	1.1400	0.9600	0.9600	-12.727%	2	559	-89.583%
2026-01-12	1.1000	1.1000	1.1000	1.1000	-6.780%	1	559	-90.909%
2026-01-07	1.1800	1.1800	1.1800	1.1800	-11.940%	1	558	-91.525%
2026-01-06	1.3400	1.3400	1.3400	1.3400	+7.200%	1	558	-92.537%
2025-12-31	1.2500	1.2500	1.2500	1.2500	0.000%	4	553	-92.000%
2025-12-30	1.2500	1.2500	1.2500	1.2500	-3.846%	3	553	-92.000%
2025-12-26	1.3000	1.3000	1.3000	1.3000	+11.111%	1	550	-92.308%
2025-12-23	1.4200	1.4200	1.1700	1.1700	-10.000%	2	551	-91.453%
2025-12-22	1.3000	1.3000	1.3000	1.3000	+5.691%	1	549	-92.308%
2025-12-16	1.2500	1.2600	1.1000	1.2300	-20.645%	450	548	-91.870%
2025-12-11	1.5600	1.5600	1.5500	1.5500	+13.971%	2	146	-93.548%
2025-12-05	1.4200	1.4200	1.3600	1.3600	+8.800%	2	145	-92.647%
2025-12-01	1.2500	1.2500	1.2500	1.2500	-30.556%	5	147	-92.000%
2025-10-13	1.8000	1.8000	1.8000	1.8000	+14.650%	4	142	-94.444%
2025-09-23	1.6300	1.6300	1.5700	1.5700	+18.045%	2	142	-93.631%
2025-09-12	1.2700	1.3300	1.2600	1.3300	+1.527%	7	140	-92.481%
2025-08-22	1.3100	1.3100	1.3100	1.3100	-8.392%	1	135	-92.366%
2025-08-15	1.4000	1.4300	1.4000	1.4300	-6.536%	2	134	-93.007%
2025-07-30	1.4000	1.5300	1.3800	1.5300	+5.517%	6	134	-93.464%
2025-07-24	1.4500	1.4500	1.4500	1.4500	-1.361%	1	136	-93.103%
2025-07-11	1.2900	1.4700	1.2900	1.4700	+7.299%	51	137	-93.197%
2025-07-01	1.3700	1.3700	1.3700	1.3700	-15.432%	1	102	-92.701%
2025-06-20	1.6300	1.6300	1.6200	1.6200	+1.250%	4	101	-93.827%
2025-05-21	1.6000	1.6000	1.6000	1.6000	-20.000%	1	99	-93.750%
2025-05-09	2.0000	2.0000	2.0000	2.0000	-9.910%	20	98	-95.000%
2025-05-02	2.2200	2.2200	2.2200	2.2200	-2.632%	2	88	-95.495%
2025-05-01	2.2800	2.2800	2.2800	2.2800	-0.870%	1	88	-95.614%
2025-04-28	2.3000	2.3000	2.3000	2.3000	+2.222%	2	88	-95.652%
2025-04-23	2.3000	2.3000	2.2500	2.2500	-8.537%	2	89	-95.556%
2025-04-21	2.3000	2.4600	2.3000	2.4600	+21.182%	8	89	-95.935%
2025-04-15	2.0200	2.0300	2.0200	2.0300	-9.778%	2	93	-95.074%
2025-04-11	2.6800	2.6800	2.2500	2.2500	-19.643%	36	91	-95.556%
2025-04-07	2.5700	2.8000	2.5700	2.8000	+40.000%	11	83	-96.429%
2025-04-04	2.0000	2.0000	2.0000	2.0000	+53.846%	2	72	-95.000%
2025-03-24	1.3000	1.3000	1.3000	1.3000	-8.451%	1	71	-92.308%
2025-03-21	1.4200	1.4200	1.4200	1.4200	+12.698%	2	70	-92.958%
2025-03-12	1.2400	1.3700	1.2400	1.2600	0.000%	62	70	-92.063%
2025-01-16	1.2600	1.2600	1.2600	1.2600	+0.800%	2	10	-92.063%
2025-01-07	1.2500	1.2500	1.2500	1.2500	0.000%	1	11	-92.000%
2024-12-13	1.2500	1.2500	1.2500	1.2500	+13.636%	2	10	-92.000%
2024-12-11	1.1000	1.1000	1.1000	1.1000	-8.333%	7	10	-90.909%
2024-11-27	1.2000	1.2000	1.2000	1.2000	-21.569%	1	4	-91.667%
2024-10-30	1.5300	1.5300	1.5300	1.5300	+2.000%	1	4	-93.464%
2024-10-21	1.5000	1.5000	1.5000	1.5000	-2.597%	2	3	-93.333%
2024-10-15	1.5400	1.5400	1.5400	1.5400	0.000%	1	1	-93.506%