Dark

PG20270115P105
PG Jan 15 2027 105.00 Put (PG270115P00105000)
option OPRA

EOD

Oct 1, 2026

0.2000+17.647%(+0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2000	0.2000	0.2000	0.2000	+17.647%	5	336	0.000%
2026-09-30	0.1700	0.1700	0.1700	0.1700	-22.727%	1	336	+17.647%
2026-09-24	0.2200	0.2200	0.2200	0.2200	+15.789%	2	336	-9.091%
2026-09-22	0.1900	0.1900	0.1900	0.1900	-29.630%	12	335	+5.263%
2026-09-16	0.2500	0.2700	0.2300	0.2700	+35.000%	3	326	-25.926%
2026-09-15	0.3600	0.3600	0.2000	0.2000	-16.667%	2	326	0.000%
2026-09-14	0.2700	0.2800	0.2400	0.2400	-20.000%	8	326	-16.667%
2026-09-11	0.3100	0.3300	0.3000	0.3000	-9.091%	7	325	-33.333%
2026-09-10	0.3900	0.3900	0.3300	0.3300	0.000%	2	322	-39.394%
2026-09-09	0.2800	0.3300	0.2800	0.3300	+32.000%	2	322	-39.394%
2026-09-04	0.2600	0.2600	0.2500	0.2500	+13.636%	2	321	-20.000%
2026-09-03	0.2200	0.2200	0.2200	0.2200	-26.667%	1	321	-9.091%
2026-09-02	0.2700	0.3000	0.2700	0.3000	+3.448%	2	321	-33.333%
2026-09-01	0.3000	0.3000	0.2300	0.2900	-23.684%	9	321	-31.034%
2026-08-31	0.3800	0.3800	0.3800	0.3800	+2.703%	1	319	-47.368%
2026-08-28	0.4200	0.4200	0.3700	0.3700	0.000%	4	318	-45.946%
2026-08-27	0.4200	0.4200	0.3700	0.3700	+8.824%	7	320	-45.946%
2026-08-26	0.3600	0.4200	0.3400	0.3400	-5.556%	4	320	-41.176%
2026-08-25	0.3100	0.4000	0.3100	0.3600	-10.000%	8	320	-44.444%
2026-08-24	0.4100	0.4100	0.3900	0.4000	0.000%	4	319	-50.000%
2026-08-21	0.4000	0.4000	0.3500	0.4000	-9.091%	3	322	-50.000%
2026-08-20	0.4600	0.4700	0.4000	0.4400	+18.919%	4	323	-54.545%
2026-08-19	0.4300	0.4300	0.3700	0.3700	+2.778%	4	323	-45.946%
2026-08-17	0.4400	0.4400	0.3400	0.3600	-57.143%	8	323	-44.444%
2026-08-04	0.7800	0.8400	0.7800	0.8400	+33.333%	2	326	-76.190%
2026-08-03	0.6300	0.6300	0.6300	0.6300	-5.970%	1	327	-68.254%
2026-07-31	0.6900	0.6900	0.6700	0.6700	-2.899%	2	327	-70.149%
2026-07-30	0.6900	0.6900	0.6900	0.6900	-10.390%	1	327	-71.014%
2026-07-29	0.7700	0.7700	0.7700	0.7700	+16.667%	1	327	-74.026%
2026-07-27	0.8500	0.8500	0.6600	0.6600	-9.589%	2	327	-69.697%
2026-07-24	0.7300	0.7300	0.7300	0.7300	-8.750%	1	328	-72.603%
2026-07-23	0.7000	0.8000	0.7000	0.8000	+6.667%	4	329	-75.000%
2026-07-22	0.7500	0.7500	0.7500	0.7500	+8.696%	1	328	-73.333%
2026-07-21	0.6900	0.6900	0.6900	0.6900	-25.806%	1	329	-71.014%
2026-07-16	0.9300	0.9300	0.9300	0.9300	+16.250%	1	328	-78.495%
2026-07-15	0.8000	0.8000	0.8000	0.8000	+19.403%	1	328	-75.000%
2026-07-13	0.6700	0.6700	0.6700	0.6700	-9.459%	1	328	-70.149%
2026-07-10	0.7400	0.7400	0.7400	0.7400	-9.756%	1	328	-72.973%
2026-07-09	0.8200	0.8200	0.8200	0.8200	+18.841%	2	328	-75.610%
2026-07-08	0.6900	0.6900	0.6900	0.6900	+11.290%	1	327	-71.014%
2026-07-07	0.5700	0.6200	0.5500	0.6200	0.000%	9	327	-67.742%
2026-07-06	0.6700	0.6700	0.6200	0.6200	-8.824%	3	329	-67.742%
2026-07-02	0.5700	0.6800	0.5700	0.6800	+11.475%	2	329	-70.588%
2026-07-01	0.6100	0.6100	0.6100	0.6100	-23.750%	1	329	-67.213%
2026-06-30	0.7700	0.8000	0.7700	0.8000	+45.455%	2	329	-75.000%
2026-06-24	0.5500	0.5500	0.5500	0.5500	-17.910%	1	329	-63.636%
2026-06-17	0.6500	0.6700	0.6500	0.6700	-21.176%	3	330	-70.149%
2026-06-11	0.9500	0.9500	0.8500	0.8500	-14.141%	7	330	-76.471%
2026-06-05	0.9900	0.9900	0.9900	0.9900	-23.846%	12	329	-79.798%
2026-06-04	1.3000	1.3000	1.3000	1.3000	-2.256%	10	341	-84.615%
2026-06-02	1.2300	1.3300	1.2300	1.3300	+4.724%	12	331	-84.962%
2026-06-01	1.2700	1.2700	1.2700	1.2700	+10.435%	2	319	-84.252%
2026-05-29	1.1500	1.1500	1.1500	1.1500	+6.481%	1	319	-82.609%
2026-05-27	1.1600	1.1600	1.0800	1.0800	-3.571%	3	319	-81.481%
2026-05-26	1.2700	1.2700	1.1200	1.1200	+1.818%	2	317	-82.143%
2026-05-18	1.1000	1.1000	1.1000	1.1000	-14.063%	1	317	-81.818%
2026-05-13	1.2500	1.2800	1.2000	1.2800	-0.775%	34	316	-84.375%
2026-05-05	1.2900	1.2900	1.2900	1.2900	+20.561%	1	310	-84.496%
2026-04-30	1.0700	1.0700	1.0700	1.0700	-10.833%	3	309	-81.308%
2026-04-24	1.2000	1.2000	1.2000	1.2000	-16.667%	1	311	-83.333%
2026-04-23	1.4400	1.4400	1.4400	1.4400	-2.041%	1	311	-86.111%
2026-04-17	1.4700	1.4700	1.4700	1.4700	-5.769%	22	310	-86.395%
2026-04-14	1.7100	1.7100	1.5600	1.5600	+0.645%	2	310	-87.179%
2026-04-10	1.5500	1.5500	1.5500	1.5500	-9.357%	1	308	-87.097%
2026-04-08	1.6900	1.7100	1.6900	1.7100	-19.718%	24	308	-88.304%
2026-04-07	2.2900	2.2900	2.1300	2.1300	-9.362%	7	308	-90.610%
2026-04-06	2.1200	2.3500	2.1200	2.3500	-2.893%	7	308	-91.489%
2026-03-27	2.2800	2.4200	2.2700	2.4200	+11.521%	7	307	-91.736%
2026-03-26	2.1600	2.1700	2.1600	2.1700	-6.061%	7	302	-90.783%
2026-03-23	2.3100	2.3100	2.3100	2.3100	-3.347%	1	295	-91.342%
2026-03-20	2.3900	2.3900	2.3900	2.3900	-1.646%	16	295	-91.632%
2026-03-19	2.4300	2.4300	2.4300	2.4300	+18.537%	5	279	-91.770%
2026-03-18	2.0100	2.0500	2.0100	2.0500	+19.883%	21	279	-90.244%
2026-03-12	1.7400	1.7400	1.7100	1.7100	+22.143%	11	278	-88.304%
2026-03-05	1.4000	1.4000	1.4000	1.4000	+40.000%	1	278	-85.714%
2026-03-03	1.0000	1.0000	1.0000	1.0000	+23.457%	1	277	-80.000%
2026-02-23	0.8100	0.8100	0.8100	0.8100	-12.903%	15	276	-75.309%
2026-02-09	0.9000	0.9300	0.9000	0.9300	+10.714%	6	291	-78.495%
2026-02-03	0.9000	0.9000	0.8400	0.8400	-23.636%	6	291	-76.190%
2026-01-23	1.1000	1.1000	1.1000	1.1000	-17.910%	1	287	-81.818%
2026-01-15	1.3400	1.3400	1.3400	1.3400	-12.418%	1	288	-85.075%
2026-01-08	1.5300	1.5300	1.5300	1.5300	-1.923%	1	287	-86.928%
2026-01-07	1.5600	1.5600	1.5600	1.5600	-11.364%	1	286	-87.179%
2026-01-05	1.7600	1.7600	1.7600	1.7600	+3.529%	2	283	-88.636%
2026-01-02	1.7000	1.7000	1.7000	1.7000	+6.250%	3	283	-88.235%
2025-12-18	1.6000	1.6000	1.6000	1.6000	-2.439%	1	280	-87.500%
2025-12-16	1.6100	1.6400	1.6100	1.6400	-27.111%	6	280	-87.805%
2025-12-09	2.2500	2.2500	2.2500	2.2500	-3.017%	1	274	-91.111%
2025-12-08	2.1200	2.3200	2.1200	2.3200	+40.606%	13	274	-91.379%
2025-11-26	1.6500	1.6500	1.6500	1.6500	-19.118%	10	253	-87.879%
2025-10-29	2.0400	2.0400	2.0400	2.0400	-2.392%	10	253	-90.196%
2025-10-14	2.0900	2.0900	2.0900	2.0900	+29.012%	1	253	-90.431%
2025-08-22	1.5800	1.6500	1.5400	1.6200	-1.818%	38	253	-87.654%
2025-08-19	1.6000	1.6600	1.6000	1.6500	-8.840%	67	249	-87.879%
2025-08-15	1.8300	1.8300	1.8100	1.8100	+12.422%	4	233	-88.950%
2025-08-13	1.6500	1.6500	1.6100	1.6100	-9.040%	2	232	-87.578%
2025-08-12	1.6600	1.7700	1.6600	1.7700	-3.804%	5	231	-88.701%
2025-08-08	1.8400	1.8400	1.8400	1.8400	+6.358%	50	228	-89.130%
2025-07-11	1.7300	1.7300	1.7300	1.7300	-7.487%	58	178	-88.439%
2025-06-30	1.8700	1.8700	1.8700	1.8700	-13.825%	15	120	-89.305%
2025-06-18	2.1700	2.1700	2.1700	2.1700	+5.340%	1	113	-90.783%
2025-06-17	2.0600	2.0600	2.0600	2.0600	+13.812%	1	113	-90.291%
2025-05-21	1.8100	1.8100	1.8100	1.8100	-18.468%	1	112	-88.950%
2025-05-13	2.2200	2.2200	2.2200	2.2200	-11.905%	1	113	-90.991%
2025-05-08	2.5200	2.5200	2.5200	2.5200	+2.024%	10	112	-92.063%
2025-04-28	2.3000	2.4700	2.3000	2.4700	-4.264%	2	102	-91.903%
2025-04-16	2.5800	2.5800	2.5800	2.5800	+5.738%	1	101	-92.248%
2025-04-04	2.4400	2.4400	2.4400	2.4400	+25.773%	26	100	-91.803%
2025-03-28	1.9000	1.9400	1.9000	1.9400	+25.974%	16	87	-89.691%
2025-03-21	1.6200	1.6300	1.5400	1.5400	-1.911%	12	79	-87.013%
2025-03-18	1.5700	1.5700	1.5700	1.5700	-7.647%	1	79	-87.261%
2025-03-12	1.6000	1.7000	1.6000	1.7000	+28.788%	4	78	-88.235%
2025-02-14	1.3200	1.3200	1.3200	1.3200	-3.650%	2	74	-84.848%
2024-12-20	1.3700	1.3700	1.3700	1.3700	-11.613%	3	74	-85.401%
2024-12-05	1.6500	1.6500	1.5500	1.5500	-8.824%	2	71	-87.097%
2024-11-26	1.7000	1.7000	1.7000	1.7000	+12.583%	2	71	-88.235%
2024-11-21	1.5000	1.5100	1.5000	1.5100	-5.625%	36	35	-86.755%
2024-11-15	1.6000	1.6000	1.6000	1.6000	-9.091%	4	35	-87.500%
2024-11-14	1.7600	1.7600	1.7600	1.7600	-8.333%	18	33	-88.636%
2024-11-04	1.9200	1.9200	1.9000	1.9200	+9.714%	4	15	-89.583%
2024-10-22	1.7600	1.7700	1.7500	1.7500	+1.744%	6	11	-88.571%
2024-10-21	1.7200	1.7200	1.7200	1.7200	-18.095%	3	5	-88.372%
2024-10-08	2.0900	2.1000	2.0900	2.1000	0.000%	2	2	-90.476%