Dark

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

EOD

Oct 1, 2026

0.2800+16.667%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2800	0.2800	0.2800	0.2800	+16.667%	1	2,498	0.000%
2026-09-30	0.2400	0.2400	0.2400	0.2400	-4.000%	1	2,497	+16.667%
2026-09-28	0.2500	0.2500	0.2500	0.2500	+13.636%	4	2,498	+12.000%
2026-09-25	0.2500	0.2500	0.2200	0.2200	-24.138%	3	2,494	+27.273%
2026-09-24	0.2400	0.3200	0.2400	0.2900	+16.000%	6	2,496	-3.448%
2026-09-22	0.2900	0.2900	0.2400	0.2500	-7.407%	16	2,501	+12.000%
2026-09-21	0.2800	0.3300	0.2700	0.2700	-25.000%	24	2,499	+3.704%
2026-09-18	0.3700	0.3900	0.3600	0.3600	0.000%	15	2,494	-22.222%
2026-09-16	0.3200	0.4100	0.3200	0.3600	-14.286%	3	2,488	-22.222%
2026-09-15	0.4300	0.4300	0.4200	0.4200	-8.696%	3	2,486	-33.333%
2026-09-14	0.4100	0.4600	0.3800	0.4600	-11.538%	8	2,486	-39.130%
2026-09-11	0.5100	0.5200	0.4400	0.5200	+15.556%	7	2,483	-46.154%
2026-09-10	0.5000	0.5600	0.4300	0.4500	+2.273%	468	2,483	-37.778%
2026-09-09	0.4200	0.5800	0.4200	0.4400	0.000%	14	2,437	-36.364%
2026-09-08	0.4400	0.4400	0.4400	0.4400	+41.935%	2	2,436	-36.364%
2026-09-04	0.3100	0.3100	0.3100	0.3100	-27.907%	1	2,436	-9.677%
2026-09-03	0.4300	0.4300	0.4300	0.4300	+7.500%	1	2,436	-34.884%
2026-09-02	0.4800	0.4800	0.4000	0.4000	-2.439%	2	2,436	-30.000%
2026-09-01	0.4400	0.4900	0.3900	0.4100	-19.608%	28	2,436	-31.707%
2026-08-31	0.4900	0.5100	0.4800	0.5100	-1.923%	21	2,445	-45.098%
2026-08-28	0.5200	0.5200	0.5100	0.5200	-7.143%	24	2,437	-46.154%
2026-08-27	0.5200	0.5600	0.5100	0.5600	+1.818%	6	2,450	-50.000%
2026-08-26	0.5000	0.5500	0.4800	0.5500	+12.245%	26	2,449	-49.091%
2026-08-25	0.4400	0.4900	0.4200	0.4900	-5.769%	23	2,435	-42.857%
2026-08-24	0.5300	0.5400	0.5200	0.5200	-8.772%	18	2,439	-46.154%
2026-08-21	0.5600	0.5700	0.5300	0.5700	0.000%	24	2,426	-50.877%
2026-08-20	0.6100	0.6200	0.5700	0.5700	-3.390%	40	2,437	-50.877%
2026-08-19	0.5200	0.5900	0.5200	0.5900	+13.462%	4	2,424	-52.542%
2026-08-17	0.4700	0.5400	0.4700	0.5200	-13.333%	10	2,424	-46.154%
2026-08-14	0.6000	0.6000	0.6000	0.6000	-1.639%	1	2,423	-53.333%
2026-08-10	0.5900	0.6100	0.5800	0.6100	-20.779%	7	2,422	-54.098%
2026-08-05	0.7700	0.7700	0.7700	0.7700	-6.098%	1	2,422	-63.636%
2026-07-31	0.8200	0.8200	0.8200	0.8200	+20.588%	1	2,423	-65.854%
2026-07-30	0.6800	0.6800	0.6800	0.6800	-33.981%	1	2,422	-58.824%
2026-07-29	1.0300	1.0300	1.0300	1.0300	+19.767%	1	2,422	-72.816%
2026-07-28	0.8500	0.8600	0.8500	0.8600	0.000%	4	2,422	-67.442%
2026-07-27	0.8600	0.8600	0.8600	0.8600	-14.000%	1	2,426	-67.442%
2026-07-24	0.9600	1.0000	0.9400	1.0000	+4.167%	5	2,427	-72.000%
2026-07-23	1.1000	1.1000	0.9600	0.9600	+17.073%	3	2,427	-70.833%
2026-07-17	0.8200	0.8200	0.8200	0.8200	-18.000%	1	2,425	-65.854%
2026-07-15	1.0000	1.0000	1.0000	1.0000	-5.660%	2	2,425	-72.000%
2026-07-09	1.0600	1.0600	1.0600	1.0600	+10.417%	1	2,425	-73.585%
2026-07-08	0.9600	0.9600	0.9600	0.9600	+26.316%	8	2,424	-70.833%
2026-07-07	0.7300	0.8100	0.7300	0.7600	-21.649%	24	2,425	-63.158%
2026-07-06	0.9300	0.9700	0.8500	0.9700	+24.359%	24	2,426	-71.134%
2026-07-02	0.8700	0.8700	0.7800	0.7800	-13.333%	4	2,428	-64.103%
2026-07-01	0.9000	0.9000	0.9000	0.9000	-18.182%	3	2,428	-68.889%
2026-06-30	1.0600	1.1000	1.0600	1.1000	-2.655%	8	2,428	-74.545%
2026-06-25	1.1000	1.1300	1.1000	1.1300	+18.947%	4	2,428	-75.221%
2026-06-16	0.9800	0.9900	0.9500	0.9500	+2.151%	3	2,428	-70.526%
2026-06-15	0.9900	0.9900	0.9300	0.9300	-23.770%	2	2,429	-69.892%
2026-06-10	1.2200	1.2200	1.2200	1.2200	-12.857%	1	2,429	-77.049%
2026-06-09	1.4000	1.4000	1.4000	1.4000	+1.449%	1	2,429	-80.000%
2026-06-05	1.4400	1.4400	1.3200	1.3800	-18.824%	45	2,430	-79.710%
2026-06-03	1.7000	1.7000	1.7000	1.7000	-4.494%	1	2,452	-83.529%
2026-06-02	1.8000	1.8000	1.7800	1.7800	+5.952%	5	2,451	-84.270%
2026-06-01	1.7900	1.7900	1.6800	1.6800	+7.006%	6	2,448	-83.333%
2026-05-29	1.5600	1.6100	1.5600	1.5700	+9.790%	25	2,450	-82.166%
2026-05-28	1.4300	1.4300	1.4300	1.4300	-0.694%	5	2,444	-80.420%
2026-05-27	1.4400	1.4400	1.4400	1.4400	-11.656%	1	2,446	-80.556%
2026-05-22	1.6200	1.6300	1.5900	1.6300	-7.386%	69	2,446	-82.822%
2026-05-21	1.7600	1.7600	1.7600	1.7600	-2.762%	3	2,444	-84.091%
2026-05-15	1.8100	1.8200	1.8000	1.8100	+4.023%	23	2,444	-84.530%
2026-05-13	1.7000	1.7900	1.7000	1.7400	+4.819%	8	2,444	-83.908%
2026-05-04	1.6600	1.6600	1.6600	1.6600	-6.215%	1	2,450	-83.133%
2026-04-29	1.3300	1.7700	1.3200	1.7700	+9.938%	20	2,450	-84.181%
2026-04-28	1.6100	1.6100	1.6000	1.6100	+1.258%	20	2,453	-82.609%
2026-04-24	1.6300	1.6300	1.5900	1.5900	-25.352%	22	2,451	-82.390%
2026-04-22	2.1300	2.1300	2.1300	2.1300	+9.231%	1	2,451	-86.854%
2026-04-21	1.9500	1.9500	1.9500	1.9500	-2.985%	1	2,450	-85.641%
2026-04-20	1.8000	2.0100	1.8000	2.0100	+3.077%	6	2,450	-86.070%
2026-04-17	1.9000	1.9600	1.9000	1.9500	-9.302%	38	2,450	-85.641%
2026-04-16	2.1500	2.1500	2.1500	2.1500	-4.867%	1	2,442	-86.977%
2026-04-15	2.2600	2.2600	2.2600	2.2600	-4.237%	1	2,441	-87.611%
2026-04-14	2.1400	2.3600	2.1400	2.3600	0.000%	6	2,442	-88.136%
2026-04-13	2.3500	2.3600	2.3100	2.3600	+13.462%	9	2,442	-88.136%
2026-04-10	2.1200	2.1200	2.0700	2.0800	-5.455%	28	2,438	-86.538%
2026-04-09	2.2000	2.2000	2.1900	2.2000	-6.383%	7	2,426	-87.273%
2026-04-08	2.3600	2.3600	2.3500	2.3500	-17.254%	9	2,426	-88.085%
2026-04-07	2.8400	2.8400	2.8400	2.8400	-1.389%	5	2,419	-90.141%
2026-04-06	2.8100	2.8800	2.8100	2.8800	-4.636%	7	2,414	-90.278%
2026-03-31	3.0200	3.0200	3.0200	3.0200	+3.072%	10	2,413	-90.728%
2026-03-27	2.9300	2.9300	2.9100	2.9300	+5.776%	6	2,419	-90.444%
2026-03-26	2.7700	2.7700	2.7700	2.7700	-3.484%	6	2,415	-89.892%
2026-03-24	2.8100	2.8800	2.7900	2.8700	+0.350%	4	2,415	-90.244%
2026-03-20	2.8600	2.8600	2.8600	2.8600	-3.051%	63	2,415	-90.210%
2026-03-19	3.0000	3.0000	2.9500	2.9500	+13.027%	5	2,352	-90.508%
2026-03-18	2.6500	2.6500	2.6100	2.6100	+25.481%	27	2,353	-89.272%
2026-03-17	2.0800	2.0800	2.0800	2.0800	-5.455%	15	2,342	-86.538%
2026-03-13	2.2000	2.2000	2.2000	2.2000	-1.345%	3	2,327	-87.273%
2026-03-12	2.2300	2.2300	2.2300	2.2300	+14.359%	10	2,324	-87.444%
2026-03-11	2.0100	2.0100	1.9500	1.9500	-4.412%	24	2,317	-85.641%
2026-03-06	2.0400	2.0400	2.0400	2.0400	+85.455%	1	2,306	-86.275%
2026-03-04	1.1000	1.1000	1.1000	1.1000	+19.565%	1	2,305	-74.545%
2026-03-02	0.7200	0.9200	0.7200	0.9200	-14.019%	5	2,304	-69.565%
2026-02-27	1.0700	1.0700	1.0700	1.0700	+13.830%	69	2,309	-73.832%
2026-02-23	1.0200	1.0200	0.9400	0.9400	-6.931%	127	2,310	-70.213%
2026-02-13	1.0100	1.0100	1.0100	1.0100	+6.316%	43	2,311	-72.277%
2026-02-12	0.9500	0.9500	0.8900	0.9500	-18.803%	24	2,311	-70.526%
2026-02-11	1.0500	1.1700	1.0500	1.1700	+0.862%	33	2,313	-76.068%
2026-02-05	1.1400	1.1600	1.1400	1.1600	+0.870%	20	2,325	-75.862%
2026-02-04	1.3200	1.3400	1.1500	1.1500	+26.374%	7	2,326	-75.652%
2026-02-03	0.9100	0.9100	0.9100	0.9100	-27.200%	1	2,328	-69.231%
2026-02-02	1.2500	1.2500	1.2500	1.2500	-6.015%	1	2,329	-77.600%
2026-01-30	1.0700	1.3300	1.0700	1.3300	-8.276%	2	2,330	-78.947%
2026-01-29	1.4500	1.4500	1.4500	1.4500	+7.407%	7	2,330	-80.690%
2026-01-23	1.2800	1.3500	1.2800	1.3500	-4.255%	21	2,332	-79.259%
2026-01-22	1.6000	1.6000	1.4000	1.4100	-17.059%	12	2,312	-80.142%
2026-01-21	1.7900	1.7900	1.7000	1.7000	-10.526%	21	2,318	-83.529%
2026-01-15	1.9500	1.9500	1.9000	1.9000	+3.825%	2	2,319	-85.263%
2026-01-14	1.8500	1.8600	1.8300	1.8300	-2.660%	15	2,320	-84.699%
2026-01-13	1.8800	1.8800	1.8800	1.8800	-6.931%	1	2,335	-85.106%
2026-01-09	2.0500	2.0500	2.0200	2.0200	-0.980%	6	2,336	-86.139%
2026-01-08	1.4300	2.6300	1.4300	2.0400	-16.393%	38	2,335	-86.275%
2026-01-07	2.0000	2.6000	2.0000	2.4400	-3.175%	445	2,311	-88.525%
2026-01-05	2.5200	2.5200	2.5200	2.5200	+13.514%	10	1,934	-88.889%
2025-12-24	1.9900	2.2200	1.9900	2.2200	-1.333%	3	1,932	-87.387%
2025-12-22	2.2500	2.2500	2.2500	2.2500	+7.143%	1	1,932	-87.556%
2025-12-19	2.1000	2.1000	2.1000	2.1000	-3.670%	1	1,932	-86.667%
2025-12-18	2.1800	2.1800	2.1800	2.1800	+1.395%	1	1,931	-87.156%
2025-12-17	2.1500	2.1500	2.1500	2.1500	+2.381%	8	1,931	-86.977%
2025-12-16	2.1000	2.1000	2.1000	2.1000	-16.000%	1	1,931	-86.667%
2025-12-15	2.5000	2.5000	2.5000	2.5000	-7.063%	2	1,931	-88.800%
2025-12-11	2.7500	2.7500	2.6900	2.6900	-1.465%	2	1,931	-89.591%
2025-12-10	2.7200	2.7300	2.7200	2.7300	-6.186%	12	1,933	-89.744%
2025-12-09	2.9100	2.9100	2.9100	2.9100	+4.301%	2	1,925	-90.378%
2025-12-08	2.6900	3.0500	2.6900	2.7900	+24.554%	17	1,924	-89.964%
2025-12-05	2.2400	2.2400	2.2400	2.2400	-6.667%	3	1,930	-87.500%
2025-12-02	2.3500	2.4000	2.3500	2.4000	+17.073%	3	1,930	-88.333%
2025-12-01	2.0500	2.0500	2.0500	2.0500	-8.889%	2	1,928	-86.341%
2025-11-26	2.0500	2.2500	2.0500	2.2500	-1.316%	201	1,761	-87.556%
2025-11-24	2.2500	2.2800	2.2500	2.2800	-6.939%	2	1,761	-87.719%
2025-11-18	2.4500	2.4500	2.4500	2.4500	+16.667%	1	1,760	-88.571%
2025-11-11	2.1000	2.1000	2.1000	2.1000	-19.231%	1	1,760	-86.667%
2025-11-10	2.6000	2.6000	2.6000	2.6000	+10.638%	1	1,760	-89.231%
2025-11-05	2.3500	2.3500	2.3500	2.3500	-2.083%	5	1,760	-88.085%
2025-10-29	2.4000	2.4000	2.4000	2.4000	+10.092%	2	1,765	-88.333%
2025-10-27	2.5500	2.5700	2.1800	2.1800	-18.045%	5	1,763	-87.156%
2025-10-16	2.6500	2.6600	2.6500	2.6600	+1.527%	2	1,763	-89.474%
2025-10-14	2.6200	2.6200	2.6200	2.6200	+18.552%	1	1,764	-89.313%
2025-10-03	2.2100	2.2100	2.2100	2.2100	-6.751%	1,000	1,764	-87.330%
2025-10-01	2.3700	2.3700	2.3700	2.3700	+4.867%	1	764	-88.186%
2025-09-30	2.2400	2.2800	2.2400	2.2600	-3.830%	4	763	-87.611%
2025-09-26	2.3500	2.3500	2.3500	2.3500	-3.292%	1	761	-88.085%
2025-09-25	2.3900	2.4400	2.3600	2.4300	+8.000%	6	760	-88.477%
2025-09-22	2.2600	2.3000	2.2400	2.2500	+20.968%	9	760	-87.556%
2025-09-09	1.8600	1.8600	1.8600	1.8600	-3.125%	5	754	-84.946%
2025-09-08	1.8100	1.9200	1.8100	1.9200	-4.000%	2	754	-85.417%
2025-09-05	2.0000	2.0000	2.0000	2.0000	-2.439%	1	754	-86.000%
2025-09-02	2.0500	2.0500	2.0500	2.0500	-2.844%	1	753	-86.341%
2025-08-27	2.1600	2.1800	2.0200	2.1100	-5.381%	6	752	-86.730%
2025-08-26	2.2300	2.2300	2.2300	2.2300	+14.359%	1	752	-87.444%
2025-08-21	2.0000	2.0000	1.9500	1.9500	-11.364%	5	752	-85.641%
2025-08-18	2.1200	2.2200	2.1200	2.2000	-0.901%	3	747	-87.273%
2025-08-15	2.1400	2.2200	2.1400	2.2200	+11.000%	4	746	-87.387%
2025-08-13	2.0000	2.0200	1.9800	2.0000	-6.977%	42	744	-86.000%
2025-08-12	2.1100	2.1500	2.0800	2.1500	-4.444%	79	715	-86.977%
2025-08-11	2.2500	2.2500	2.2500	2.2500	-8.537%	2	643	-87.556%
2025-08-06	2.4600	2.4600	2.4600	2.4600	-9.559%	2	641	-88.618%
2025-08-04	2.7200	2.7200	2.7200	2.7200	+24.771%	2	639	-89.706%
2025-07-22	2.1800	2.1800	2.1800	2.1800	-8.017%	1	638	-87.156%
2025-07-18	2.3700	2.3700	2.3700	2.3700	-4.049%	290	637	-88.186%
2025-07-17	2.4700	2.4700	2.4700	2.4700	-5.725%	300	347	-88.664%
2025-07-16	2.2000	2.6200	2.2000	2.6200	+4.800%	3	52	-89.313%
2025-07-14	2.5000	2.5000	2.5000	2.5000	+15.207%	10	50	-88.800%
2025-07-02	2.1400	2.2000	2.1400	2.1700	-3.556%	4	50	-87.097%
2025-06-30	2.2500	2.2500	2.2500	2.2500	-11.067%	10	52	-87.556%
2025-06-18	2.5300	2.5300	2.5300	2.5300	+5.417%	1	42	-88.933%
2025-06-17	2.4000	2.4000	2.4000	2.4000	-1.235%	1	42	-88.333%
2025-06-16	2.4300	2.4300	2.4300	2.4300	+9.459%	1	42	-88.477%
2025-06-06	2.2200	2.2200	2.2200	2.2200	-1.333%	2	43	-87.387%
2025-06-05	2.2500	2.2500	2.2500	2.2500	+36.364%	1	42	-87.556%
2025-05-30	1.6500	1.6500	1.6500	1.6500	-40.860%	2	43	-83.030%
2025-05-29	2.7900	2.7900	2.7900	2.7900	+25.112%	1	42	-89.964%
2025-05-23	2.2300	2.2300	2.2300	2.2300	+2.294%	2	42	-87.444%
2025-05-22	2.1800	2.1800	2.1800	2.1800	-6.034%	1	42	-87.156%
2025-05-21	2.3200	2.3200	2.3200	2.3200	-2.521%	1	43	-87.931%
2025-05-16	2.3800	2.3800	2.3800	2.3800	-11.524%	2	42	-88.235%
2025-05-14	2.6900	2.6900	2.6900	2.6900	-5.614%	3	42	-89.591%
2025-05-12	2.8500	2.8500	2.8500	2.8500	-6.557%	2	42	-90.175%
2025-05-08	3.0500	3.0500	3.0500	3.0500	-3.175%	1	40	-90.820%
2025-05-07	3.1500	3.1500	3.1500	3.1500	-1.563%	2	39	-91.111%
2025-05-05	3.2000	3.2000	3.2000	3.2000	+8.108%	2	37	-91.250%
2025-04-28	2.9000	2.9600	2.9000	2.9600	-4.516%	8	35	-90.541%
2025-04-23	3.1000	3.1000	3.1000	3.1000	-5.775%	1	27	-90.968%
2025-04-21	3.2900	3.2900	3.2900	3.2900	+6.472%	1	27	-91.489%
2025-04-14	3.3500	3.3500	3.0900	3.0900	-15.342%	7	26	-90.939%
2025-04-11	3.6500	3.6500	3.6500	3.6500	-0.815%	44	28	-92.329%
2025-04-09	3.6800	3.6800	3.6800	3.6800	+56.596%	1	12	-92.391%
2025-04-03	2.3500	2.3500	2.3500	2.3500	+12.981%	1	10	-88.085%
2025-04-02	1.9700	2.0800	1.9700	2.0800	-1.887%	3	10	-86.538%
2025-03-25	2.0700	2.1200	2.0700	2.1200	-1.852%	3	7	-86.792%
2025-03-13	2.0800	2.1600	2.0800	2.1600	+44.966%	2	6	-87.037%
2025-02-05	1.4900	1.4900	1.4900	1.4900	+3.472%	1	6	-81.208%
2025-02-04	1.4400	1.4400	1.4400	1.4400	+3.597%	3	7	-80.556%
2025-01-27	1.3900	1.3900	1.3900	1.3900	-35.349%	1	8	-79.856%
2025-01-13	2.1500	2.1500	2.1500	2.1500	+13.158%	1	9	-86.977%
2025-01-10	1.9300	1.9300	1.9000	1.9000	-0.524%	6	8	-85.263%
2025-01-06	1.9100	1.9100	1.9100	1.9100	+19.375%	2	3	-85.340%
2024-12-04	1.6500	1.6500	1.6000	1.6000	+10.345%	2	3	-82.500%
2024-11-25	1.6000	1.6000	1.4500	1.4500	-12.121%	3	3	-80.690%
2024-11-22	1.6500	1.6500	1.6500	1.6500	-30.380%	2	2	-83.030%
2024-11-07	2.3700	2.3700	2.3700	2.3700	0.000%	1	1	-88.186%