Dark

PG20270115P110
PG Jan 15 2027 110.00 Put (PG270115P00110000)
option OPRA

EOD

Jul 30, 2026

0.6800-33.981%(-0.3500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.6800	0.6800	0.6800	0.6800	-33.981%	1	2,422	0.000%
2026-07-29	1.0300	1.0300	1.0300	1.0300	+19.767%	1	2,422	-33.981%
2026-07-28	0.8500	0.8600	0.8500	0.8600	0.000%	4	2,422	-20.930%
2026-07-27	0.8600	0.8600	0.8600	0.8600	-14.000%	1	2,426	-20.930%
2026-07-24	0.9600	1.0000	0.9400	1.0000	+4.167%	5	2,427	-32.000%
2026-07-23	1.1000	1.1000	0.9600	0.9600	+17.073%	3	2,427	-29.167%
2026-07-17	0.8200	0.8200	0.8200	0.8200	-18.000%	1	2,425	-17.073%
2026-07-15	1.0000	1.0000	1.0000	1.0000	-5.660%	2	2,425	-32.000%
2026-07-09	1.0600	1.0600	1.0600	1.0600	+10.417%	1	2,425	-35.849%
2026-07-08	0.9600	0.9600	0.9600	0.9600	+26.316%	8	2,424	-29.167%
2026-07-07	0.7300	0.8100	0.7300	0.7600	-21.649%	24	2,425	-10.526%
2026-07-06	0.9300	0.9700	0.8500	0.9700	+24.359%	24	2,426	-29.897%
2026-07-02	0.8700	0.8700	0.7800	0.7800	-13.333%	4	2,428	-12.821%
2026-07-01	0.9000	0.9000	0.9000	0.9000	-18.182%	3	2,428	-24.444%
2026-06-30	1.0600	1.1000	1.0600	1.1000	-2.655%	8	2,428	-38.182%
2026-06-25	1.1000	1.1300	1.1000	1.1300	+18.947%	4	2,428	-39.823%
2026-06-16	0.9800	0.9900	0.9500	0.9500	+2.151%	3	2,428	-28.421%
2026-06-15	0.9900	0.9900	0.9300	0.9300	-23.770%	2	2,429	-26.882%
2026-06-10	1.2200	1.2200	1.2200	1.2200	-12.857%	1	2,429	-44.262%
2026-06-09	1.4000	1.4000	1.4000	1.4000	+1.449%	1	2,429	-51.429%
2026-06-05	1.4400	1.4400	1.3200	1.3800	-18.824%	45	2,430	-50.725%
2026-06-03	1.7000	1.7000	1.7000	1.7000	-4.494%	1	2,452	-60.000%
2026-06-02	1.8000	1.8000	1.7800	1.7800	+5.952%	5	2,451	-61.798%
2026-06-01	1.7900	1.7900	1.6800	1.6800	+7.006%	6	2,448	-59.524%
2026-05-29	1.5600	1.6100	1.5600	1.5700	+9.790%	25	2,450	-56.688%
2026-05-28	1.4300	1.4300	1.4300	1.4300	-0.694%	5	2,444	-52.448%
2026-05-27	1.4400	1.4400	1.4400	1.4400	-11.656%	1	2,446	-52.778%
2026-05-22	1.6200	1.6300	1.5900	1.6300	-7.386%	69	2,446	-58.282%
2026-05-21	1.7600	1.7600	1.7600	1.7600	-2.762%	3	2,444	-61.364%
2026-05-15	1.8100	1.8200	1.8000	1.8100	+4.023%	23	2,444	-62.431%
2026-05-13	1.7000	1.7900	1.7000	1.7400	+4.819%	8	2,444	-60.920%
2026-05-04	1.6600	1.6600	1.6600	1.6600	-6.215%	1	2,450	-59.036%
2026-04-29	1.3300	1.7700	1.3200	1.7700	+9.938%	20	2,450	-61.582%
2026-04-28	1.6100	1.6100	1.6000	1.6100	+1.258%	20	2,453	-57.764%
2026-04-24	1.6300	1.6300	1.5900	1.5900	-25.352%	22	2,451	-57.233%
2026-04-22	2.1300	2.1300	2.1300	2.1300	+9.231%	1	2,451	-68.075%
2026-04-21	1.9500	1.9500	1.9500	1.9500	-2.985%	1	2,450	-65.128%
2026-04-20	1.8000	2.0100	1.8000	2.0100	+3.077%	6	2,450	-66.169%
2026-04-17	1.9000	1.9600	1.9000	1.9500	-9.302%	38	2,450	-65.128%
2026-04-16	2.1500	2.1500	2.1500	2.1500	-4.867%	1	2,442	-68.372%
2026-04-15	2.2600	2.2600	2.2600	2.2600	-4.237%	1	2,441	-69.912%
2026-04-14	2.1400	2.3600	2.1400	2.3600	0.000%	6	2,442	-71.186%
2026-04-13	2.3500	2.3600	2.3100	2.3600	+13.462%	9	2,442	-71.186%
2026-04-10	2.1200	2.1200	2.0700	2.0800	-5.455%	28	2,438	-67.308%
2026-04-09	2.2000	2.2000	2.1900	2.2000	-6.383%	7	2,426	-69.091%
2026-04-08	2.3600	2.3600	2.3500	2.3500	-17.254%	9	2,426	-71.064%
2026-04-07	2.8400	2.8400	2.8400	2.8400	-1.389%	5	2,419	-76.056%
2026-04-06	2.8100	2.8800	2.8100	2.8800	-4.636%	7	2,414	-76.389%
2026-03-31	3.0200	3.0200	3.0200	3.0200	+3.072%	10	2,413	-77.483%
2026-03-27	2.9300	2.9300	2.9100	2.9300	+5.776%	6	2,419	-76.792%
2026-03-26	2.7700	2.7700	2.7700	2.7700	-3.484%	6	2,415	-75.451%
2026-03-24	2.8100	2.8800	2.7900	2.8700	+0.350%	4	2,415	-76.307%
2026-03-20	2.8600	2.8600	2.8600	2.8600	-3.051%	63	2,415	-76.224%
2026-03-19	3.0000	3.0000	2.9500	2.9500	+13.027%	5	2,352	-76.949%
2026-03-18	2.6500	2.6500	2.6100	2.6100	+25.481%	27	2,353	-73.946%
2026-03-17	2.0800	2.0800	2.0800	2.0800	-5.455%	15	2,342	-67.308%
2026-03-13	2.2000	2.2000	2.2000	2.2000	-1.345%	3	2,327	-69.091%
2026-03-12	2.2300	2.2300	2.2300	2.2300	+14.359%	10	2,324	-69.507%
2026-03-11	2.0100	2.0100	1.9500	1.9500	-4.412%	24	2,317	-65.128%
2026-03-06	2.0400	2.0400	2.0400	2.0400	+85.455%	1	2,306	-66.667%
2026-03-04	1.1000	1.1000	1.1000	1.1000	+19.565%	1	2,305	-38.182%
2026-03-02	0.7200	0.9200	0.7200	0.9200	-14.019%	5	2,304	-26.087%
2026-02-27	1.0700	1.0700	1.0700	1.0700	+13.830%	69	2,309	-36.449%
2026-02-23	1.0200	1.0200	0.9400	0.9400	-6.931%	127	2,310	-27.660%
2026-02-13	1.0100	1.0100	1.0100	1.0100	+6.316%	43	2,311	-32.673%
2026-02-12	0.9500	0.9500	0.8900	0.9500	-18.803%	24	2,311	-28.421%
2026-02-11	1.0500	1.1700	1.0500	1.1700	+0.862%	33	2,313	-41.880%
2026-02-05	1.1400	1.1600	1.1400	1.1600	+0.870%	20	2,325	-41.379%
2026-02-04	1.3200	1.3400	1.1500	1.1500	+26.374%	7	2,326	-40.870%
2026-02-03	0.9100	0.9100	0.9100	0.9100	-27.200%	1	2,328	-25.275%
2026-02-02	1.2500	1.2500	1.2500	1.2500	-6.015%	1	2,329	-45.600%
2026-01-30	1.0700	1.3300	1.0700	1.3300	-8.276%	2	2,330	-48.872%
2026-01-29	1.4500	1.4500	1.4500	1.4500	+7.407%	7	2,330	-53.103%
2026-01-23	1.2800	1.3500	1.2800	1.3500	-4.255%	21	2,332	-49.630%
2026-01-22	1.6000	1.6000	1.4000	1.4100	-17.059%	12	2,312	-51.773%
2026-01-21	1.7900	1.7900	1.7000	1.7000	-10.526%	21	2,318	-60.000%
2026-01-15	1.9500	1.9500	1.9000	1.9000	+3.825%	2	2,319	-64.211%
2026-01-14	1.8500	1.8600	1.8300	1.8300	-2.660%	15	2,320	-62.842%
2026-01-13	1.8800	1.8800	1.8800	1.8800	-6.931%	1	2,335	-63.830%
2026-01-09	2.0500	2.0500	2.0200	2.0200	-0.980%	6	2,336	-66.337%
2026-01-08	1.4300	2.6300	1.4300	2.0400	-16.393%	38	2,335	-66.667%
2026-01-07	2.0000	2.6000	2.0000	2.4400	-3.175%	445	2,311	-72.131%
2026-01-05	2.5200	2.5200	2.5200	2.5200	+13.514%	10	1,934	-73.016%
2025-12-24	1.9900	2.2200	1.9900	2.2200	-1.333%	3	1,932	-69.369%
2025-12-22	2.2500	2.2500	2.2500	2.2500	+7.143%	1	1,932	-69.778%
2025-12-19	2.1000	2.1000	2.1000	2.1000	-3.670%	1	1,932	-67.619%
2025-12-18	2.1800	2.1800	2.1800	2.1800	+1.395%	1	1,931	-68.807%
2025-12-17	2.1500	2.1500	2.1500	2.1500	+2.381%	8	1,931	-68.372%
2025-12-16	2.1000	2.1000	2.1000	2.1000	-16.000%	1	1,931	-67.619%
2025-12-15	2.5000	2.5000	2.5000	2.5000	-7.063%	2	1,931	-72.800%
2025-12-11	2.7500	2.7500	2.6900	2.6900	-1.465%	2	1,931	-74.721%
2025-12-10	2.7200	2.7300	2.7200	2.7300	-6.186%	12	1,933	-75.092%
2025-12-09	2.9100	2.9100	2.9100	2.9100	+4.301%	2	1,925	-76.632%
2025-12-08	2.6900	3.0500	2.6900	2.7900	+24.554%	17	1,924	-75.627%
2025-12-05	2.2400	2.2400	2.2400	2.2400	-6.667%	3	1,930	-69.643%
2025-12-02	2.3500	2.4000	2.3500	2.4000	+17.073%	3	1,930	-71.667%
2025-12-01	2.0500	2.0500	2.0500	2.0500	-8.889%	2	1,928	-66.829%
2025-11-26	2.0500	2.2500	2.0500	2.2500	-1.316%	201	1,761	-69.778%
2025-11-24	2.2500	2.2800	2.2500	2.2800	-6.939%	2	1,761	-70.175%
2025-11-18	2.4500	2.4500	2.4500	2.4500	+16.667%	1	1,760	-72.245%
2025-11-11	2.1000	2.1000	2.1000	2.1000	-19.231%	1	1,760	-67.619%
2025-11-10	2.6000	2.6000	2.6000	2.6000	+10.638%	1	1,760	-73.846%
2025-11-05	2.3500	2.3500	2.3500	2.3500	-2.083%	5	1,760	-71.064%
2025-10-29	2.4000	2.4000	2.4000	2.4000	+10.092%	2	1,765	-71.667%
2025-10-27	2.5500	2.5700	2.1800	2.1800	-18.045%	5	1,763	-68.807%
2025-10-16	2.6500	2.6600	2.6500	2.6600	+1.527%	2	1,763	-74.436%
2025-10-14	2.6200	2.6200	2.6200	2.6200	+18.552%	1	1,764	-74.046%
2025-10-03	2.2100	2.2100	2.2100	2.2100	-6.751%	1,000	1,764	-69.231%
2025-10-01	2.3700	2.3700	2.3700	2.3700	+4.867%	1	764	-71.308%
2025-09-30	2.2400	2.2800	2.2400	2.2600	-3.830%	4	763	-69.912%
2025-09-26	2.3500	2.3500	2.3500	2.3500	-3.292%	1	761	-71.064%
2025-09-25	2.3900	2.4400	2.3600	2.4300	+8.000%	6	760	-72.016%
2025-09-22	2.2600	2.3000	2.2400	2.2500	+20.968%	9	760	-69.778%
2025-09-09	1.8600	1.8600	1.8600	1.8600	-3.125%	5	754	-63.441%
2025-09-08	1.8100	1.9200	1.8100	1.9200	-4.000%	2	754	-64.583%
2025-09-05	2.0000	2.0000	2.0000	2.0000	-2.439%	1	754	-66.000%
2025-09-02	2.0500	2.0500	2.0500	2.0500	-2.844%	1	753	-66.829%
2025-08-27	2.1600	2.1800	2.0200	2.1100	-5.381%	6	752	-67.773%
2025-08-26	2.2300	2.2300	2.2300	2.2300	+14.359%	1	752	-69.507%
2025-08-21	2.0000	2.0000	1.9500	1.9500	-11.364%	5	752	-65.128%
2025-08-18	2.1200	2.2200	2.1200	2.2000	-0.901%	3	747	-69.091%
2025-08-15	2.1400	2.2200	2.1400	2.2200	+11.000%	4	746	-69.369%
2025-08-13	2.0000	2.0200	1.9800	2.0000	-6.977%	42	744	-66.000%
2025-08-12	2.1100	2.1500	2.0800	2.1500	-4.444%	79	715	-68.372%
2025-08-11	2.2500	2.2500	2.2500	2.2500	-8.537%	2	643	-69.778%
2025-08-06	2.4600	2.4600	2.4600	2.4600	-9.559%	2	641	-72.358%
2025-08-04	2.7200	2.7200	2.7200	2.7200	+24.771%	2	639	-75.000%
2025-07-22	2.1800	2.1800	2.1800	2.1800	-8.017%	1	638	-68.807%
2025-07-18	2.3700	2.3700	2.3700	2.3700	-4.049%	290	637	-71.308%
2025-07-17	2.4700	2.4700	2.4700	2.4700	-5.725%	300	347	-72.470%
2025-07-16	2.2000	2.6200	2.2000	2.6200	+4.800%	3	52	-74.046%
2025-07-14	2.5000	2.5000	2.5000	2.5000	+15.207%	10	50	-72.800%
2025-07-02	2.1400	2.2000	2.1400	2.1700	-3.556%	4	50	-68.664%
2025-06-30	2.2500	2.2500	2.2500	2.2500	-11.067%	10	52	-69.778%
2025-06-18	2.5300	2.5300	2.5300	2.5300	+5.417%	1	42	-73.123%
2025-06-17	2.4000	2.4000	2.4000	2.4000	-1.235%	1	42	-71.667%
2025-06-16	2.4300	2.4300	2.4300	2.4300	+9.459%	1	42	-72.016%
2025-06-06	2.2200	2.2200	2.2200	2.2200	-1.333%	2	43	-69.369%
2025-06-05	2.2500	2.2500	2.2500	2.2500	+36.364%	1	42	-69.778%
2025-05-30	1.6500	1.6500	1.6500	1.6500	-40.860%	2	43	-58.788%
2025-05-29	2.7900	2.7900	2.7900	2.7900	+25.112%	1	42	-75.627%
2025-05-23	2.2300	2.2300	2.2300	2.2300	+2.294%	2	42	-69.507%
2025-05-22	2.1800	2.1800	2.1800	2.1800	-6.034%	1	42	-68.807%
2025-05-21	2.3200	2.3200	2.3200	2.3200	-2.521%	1	43	-70.690%
2025-05-16	2.3800	2.3800	2.3800	2.3800	-11.524%	2	42	-71.429%
2025-05-14	2.6900	2.6900	2.6900	2.6900	-5.614%	3	42	-74.721%
2025-05-12	2.8500	2.8500	2.8500	2.8500	-6.557%	2	42	-76.140%
2025-05-08	3.0500	3.0500	3.0500	3.0500	-3.175%	1	40	-77.705%
2025-05-07	3.1500	3.1500	3.1500	3.1500	-1.563%	2	39	-78.413%
2025-05-05	3.2000	3.2000	3.2000	3.2000	+8.108%	2	37	-78.750%
2025-04-28	2.9000	2.9600	2.9000	2.9600	-4.516%	8	35	-77.027%
2025-04-23	3.1000	3.1000	3.1000	3.1000	-5.775%	1	27	-78.065%
2025-04-21	3.2900	3.2900	3.2900	3.2900	+6.472%	1	27	-79.331%
2025-04-14	3.3500	3.3500	3.0900	3.0900	-15.342%	7	26	-77.994%
2025-04-11	3.6500	3.6500	3.6500	3.6500	-0.815%	44	28	-81.370%
2025-04-09	3.6800	3.6800	3.6800	3.6800	+56.596%	1	12	-81.522%
2025-04-03	2.3500	2.3500	2.3500	2.3500	+12.981%	1	10	-71.064%
2025-04-02	1.9700	2.0800	1.9700	2.0800	-1.887%	3	10	-67.308%
2025-03-25	2.0700	2.1200	2.0700	2.1200	-1.852%	3	7	-67.925%
2025-03-13	2.0800	2.1600	2.0800	2.1600	+44.966%	2	6	-68.519%
2025-02-05	1.4900	1.4900	1.4900	1.4900	+3.472%	1	6	-54.362%
2025-02-04	1.4400	1.4400	1.4400	1.4400	+3.597%	3	7	-52.778%
2025-01-27	1.3900	1.3900	1.3900	1.3900	-35.349%	1	8	-51.079%
2025-01-13	2.1500	2.1500	2.1500	2.1500	+13.158%	1	9	-68.372%
2025-01-10	1.9300	1.9300	1.9000	1.9000	-0.524%	6	8	-64.211%
2025-01-06	1.9100	1.9100	1.9100	1.9100	+19.375%	2	3	-64.398%
2024-12-04	1.6500	1.6500	1.6000	1.6000	+10.345%	2	3	-57.500%
2024-11-25	1.6000	1.6000	1.4500	1.4500	-12.121%	3	3	-53.103%
2024-11-22	1.6500	1.6500	1.6500	1.6500	-30.380%	2	2	-58.788%
2024-11-07	2.3700	2.3700	2.3700	2.3700	0.000%	1	1	-71.308%