Dark

PG20270115P115
PG Jan 15 2027 115.00 Put (PG270115P00115000)
option OPRA

EOD

Sep 29, 2026

0.3200-30.435%(-0.1400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3200	0.3200	0.3200	0.3200	-30.435%	2	1,034	0.000%
2026-09-24	0.4600	0.4600	0.4600	0.4600	+24.324%	1	1,036	-30.435%
2026-09-23	0.3600	0.3700	0.3500	0.3700	+5.714%	11	1,036	-13.514%
2026-09-22	0.3700	0.3900	0.3500	0.3500	-23.913%	8	1,036	-8.571%
2026-09-21	0.4800	0.4900	0.4600	0.4600	-2.128%	31	1,039	-30.435%
2026-09-18	0.4800	0.4900	0.4700	0.4700	-14.545%	17	1,029	-31.915%
2026-09-17	0.4300	0.5500	0.4300	0.5500	+19.565%	8	1,019	-41.818%
2026-09-16	0.4600	0.4600	0.4600	0.4600	-20.690%	2	1,021	-30.435%
2026-09-15	0.5800	0.5800	0.5800	0.5800	-17.143%	2	1,023	-44.828%
2026-09-10	0.7400	0.7600	0.6900	0.7000	+9.375%	389	1,023	-54.286%
2026-09-08	0.6300	0.6400	0.6300	0.6400	+25.490%	3	772	-50.000%
2026-09-02	0.6000	0.6000	0.5100	0.5100	-21.538%	3	769	-37.255%
2026-09-01	0.6100	0.6500	0.6100	0.6500	0.000%	24	769	-50.769%
2026-08-31	0.6000	0.6500	0.6000	0.6500	-16.667%	20	779	-50.769%
2026-08-28	0.7800	0.7900	0.7800	0.7800	+18.182%	22	763	-58.974%
2026-08-26	0.6600	0.6700	0.6500	0.6600	-4.348%	22	781	-51.515%
2026-08-25	0.6400	0.7200	0.6400	0.6900	+2.985%	27	759	-53.623%
2026-08-24	0.6600	0.6900	0.6600	0.6700	-20.238%	18	771	-52.239%
2026-08-21	0.8400	0.8500	0.8300	0.8400	+3.704%	21	753	-61.905%
2026-08-20	0.8700	0.8800	0.7900	0.8100	+3.846%	45	774	-60.494%
2026-08-18	0.7800	0.7800	0.7800	0.7800	+4.000%	1	732	-58.974%
2026-08-17	0.7500	0.7600	0.7300	0.7500	-15.730%	14	732	-57.333%
2026-08-13	0.8600	0.8900	0.8600	0.8900	-9.184%	3	744	-64.045%
2026-08-12	0.9100	0.9800	0.9100	0.9800	+16.667%	9	741	-67.347%
2026-08-10	0.8500	0.8500	0.8300	0.8400	-20.755%	7	740	-61.905%
2026-08-04	1.3200	1.3200	0.9700	1.0600	-11.667%	16	744	-69.811%
2026-08-03	1.0300	1.2000	1.0300	1.2000	-8.397%	17	733	-73.333%
2026-07-31	1.3200	1.3200	1.2200	1.3100	+3.150%	43	717	-75.573%
2026-07-30	1.2700	1.2700	1.2700	1.2700	+15.455%	14	683	-74.803%
2026-07-29	1.1000	1.1000	1.1000	1.1000	-6.780%	6	670	-70.909%
2026-07-27	1.2100	1.2100	1.0800	1.1800	-9.231%	5	670	-72.881%
2026-07-24	1.3500	1.3800	1.3000	1.3000	-7.143%	23	667	-75.385%
2026-07-23	1.4000	1.4000	1.4000	1.4000	+21.739%	1	645	-77.143%
2026-07-22	1.2100	1.4100	1.0900	1.1500	-19.014%	21	645	-72.174%
2026-07-20	1.4200	1.4200	1.4200	1.4200	+7.576%	1	629	-77.465%
2026-07-17	1.1300	1.3200	1.1300	1.3200	-10.811%	26	628	-75.758%
2026-07-16	1.6700	1.6700	1.4800	1.4800	-1.333%	25	605	-78.378%
2026-07-15	1.3300	1.5400	1.3300	1.5000	+17.188%	28	580	-78.667%
2026-07-13	1.2500	1.2800	1.2500	1.2800	-11.724%	23	556	-75.000%
2026-07-10	1.3900	1.4500	1.3900	1.4500	+13.281%	46	535	-77.931%
2026-07-08	1.2300	1.2800	1.2300	1.2800	+13.274%	6	492	-75.000%
2026-07-07	0.9900	1.1300	0.9900	1.1300	-4.237%	21	486	-71.681%
2026-07-06	1.1900	1.3600	1.1800	1.1800	-4.839%	11	501	-72.881%
2026-07-02	1.1800	1.2500	1.1300	1.2400	-6.767%	40	479	-74.194%
2026-07-01	1.4000	1.4300	1.3300	1.3300	-9.524%	22	479	-75.940%
2026-06-30	1.4600	1.4800	1.4600	1.4700	+2.083%	13	464	-78.231%
2026-06-26	1.4400	1.4400	1.4400	1.4400	-5.882%	10	453	-77.778%
2026-06-25	1.3100	1.5300	1.3100	1.5300	+20.472%	3	443	-79.085%
2026-06-23	1.2700	1.2700	1.2700	1.2700	+1.600%	2	441	-74.803%
2026-06-16	1.2500	1.2500	1.2500	1.2500	-1.575%	2	443	-74.400%
2026-06-15	1.3400	1.3400	1.2700	1.2700	-24.405%	2	435	-74.803%
2026-06-12	1.6700	1.6800	1.6700	1.6800	0.000%	18	435	-80.952%
2026-06-10	1.6800	1.6800	1.6800	1.6800	-5.085%	2	435	-80.952%
2026-06-05	1.8400	1.8400	1.7700	1.7700	-28.340%	19	437	-81.921%
2026-06-02	2.5400	2.5400	2.4700	2.4700	+2.066%	16	439	-87.045%
2026-06-01	2.4600	2.5500	2.3500	2.4200	+12.558%	9	439	-86.777%
2026-05-29	2.0700	2.1500	2.0700	2.1500	+13.757%	3	445	-85.116%
2026-05-27	1.8900	1.8900	1.8900	1.8900	-19.231%	1	443	-83.069%
2026-05-13	2.2600	2.3400	2.2600	2.3400	+10.900%	6	442	-86.325%
2026-05-12	2.1100	2.1100	2.1100	2.1100	+7.107%	2	444	-84.834%
2026-05-08	1.9000	1.9700	1.9000	1.9700	+0.510%	19	444	-83.756%
2026-05-01	1.9700	1.9700	1.9600	1.9600	-12.500%	20	405	-83.673%
2026-04-29	1.8300	2.2400	1.8100	2.2400	+13.131%	20	405	-85.714%
2026-04-28	1.9900	1.9900	1.9700	1.9800	-0.503%	20	411	-83.838%
2026-04-27	1.9900	1.9900	1.9900	1.9900	-26.296%	1	403	-83.920%
2026-04-22	2.7000	2.7000	2.7000	2.7000	+7.143%	1	403	-88.148%
2026-04-17	2.4200	2.5200	2.4200	2.5200	-14.865%	13	403	-87.302%
2026-04-15	2.9600	2.9600	2.9600	2.9600	+2.069%	1	403	-89.189%
2026-04-14	3.0000	3.0000	2.9000	2.9000	-3.333%	8	403	-88.966%
2026-04-13	3.0000	3.0000	3.0000	3.0000	+9.890%	5	398	-89.333%
2026-04-10	2.7400	2.7400	2.7300	2.7300	-4.211%	5	393	-88.278%
2026-04-09	2.8600	2.8600	2.8500	2.8500	-5.000%	6	388	-88.772%
2026-04-08	3.0000	3.0000	3.0000	3.0000	-16.667%	6	382	-89.333%
2026-04-07	3.6000	3.6000	3.6000	3.6000	+1.983%	5	376	-91.111%
2026-03-30	3.5000	3.5300	3.5000	3.5300	-8.312%	11	371	-90.935%
2026-03-27	3.9500	3.9500	3.8500	3.8500	+10.000%	6	371	-91.688%
2026-03-26	3.4500	3.5000	3.4500	3.5000	-2.778%	6	365	-90.857%
2026-03-24	3.6000	3.6000	3.6000	3.6000	+7.463%	1	361	-91.111%
2026-03-20	3.5500	3.5500	3.3500	3.3500	-10.667%	33	360	-90.448%
2026-03-19	3.7500	3.7500	3.7500	3.7500	+16.822%	5	350	-91.467%
2026-03-18	3.1400	3.2100	3.1400	3.2100	+32.645%	14	345	-90.031%
2026-03-11	2.4200	2.4200	2.4200	2.4200	-2.024%	2	333	-86.777%
2026-03-06	2.4700	2.4700	2.4700	2.4700	+72.727%	4	333	-87.045%
2026-03-02	1.1800	1.4300	1.1800	1.4300	+8.333%	2	329	-77.622%
2026-02-27	1.3200	1.3200	1.3200	1.3200	+2.326%	25	331	-75.758%
2026-02-26	1.2900	1.2900	1.2900	1.2900	+4.878%	1	306	-75.194%
2026-02-23	1.2300	1.2300	1.2300	1.2300	-19.079%	99	307	-73.984%
2026-02-20	1.5200	1.5800	1.5200	1.5200	+19.685%	81	208	-78.947%
2026-02-13	1.2700	1.2700	1.2700	1.2700	-5.926%	33	230	-74.803%
2026-02-11	1.3500	1.3500	1.3500	1.3500	-6.897%	4	230	-76.296%
2026-02-09	1.4500	1.4500	1.4500	1.4500	0.000%	1	230	-77.931%
2026-02-06	1.4500	1.4500	1.4500	1.4500	-1.361%	10	231	-77.931%
2026-02-05	1.4700	1.4700	1.4700	1.4700	+2.083%	14	241	-78.231%
2026-02-03	1.5100	1.5100	1.2500	1.4400	-11.111%	9	241	-77.778%
2026-02-02	1.6600	1.6600	1.6000	1.6200	-26.364%	4	250	-80.247%
2026-01-30	2.2000	2.2000	2.2000	2.2000	+20.879%	1	249	-85.455%
2026-01-29	1.8200	1.8200	1.8200	1.8200	-9.000%	7	250	-82.418%
2026-01-28	2.0500	2.0700	2.0000	2.0000	+6.952%	3	250	-84.000%
2026-01-26	1.7300	1.8700	1.7300	1.8700	-9.662%	3	249	-82.888%
2026-01-22	1.6200	2.0700	1.6200	2.0700	-17.200%	3	249	-84.541%
2026-01-20	2.5300	2.5300	2.5000	2.5000	-3.846%	11	251	-87.200%
2026-01-16	2.6000	2.6000	2.6000	2.6000	-4.412%	25	217	-87.692%
2026-01-12	2.7200	2.7200	2.7200	2.7200	-2.509%	1	217	-88.235%
2026-01-09	2.7900	2.7900	2.7900	2.7900	-3.793%	1	218	-88.530%
2026-01-08	2.9500	3.0000	2.7000	2.9000	-14.706%	14	218	-88.966%
2026-01-07	3.2400	3.4000	3.2200	3.4000	+5.919%	5	219	-90.588%
2026-01-06	3.1500	3.2100	3.1500	3.2100	+3.548%	3	214	-90.031%
2026-01-05	2.9300	3.1500	2.9300	3.1000	+3.333%	13	198	-89.677%
2026-01-02	3.0000	3.0000	3.0000	3.0000	+5.263%	30	198	-89.333%
2025-12-30	2.8500	2.8500	2.8500	2.8500	+6.343%	6	178	-88.772%
2025-12-26	2.6800	2.6800	2.6800	2.6800	-2.545%	1	172	-88.060%
2025-12-24	2.7500	2.7500	2.7500	2.7500	-5.172%	1	172	-88.364%
2025-12-23	2.9000	2.9000	2.9000	2.9000	-3.333%	1	172	-88.966%
2025-12-22	3.0000	3.0000	3.0000	3.0000	+6.383%	1	172	-89.333%
2025-12-15	2.8200	2.8200	2.8200	2.8200	-18.732%	2	171	-88.652%
2025-12-11	3.4700	3.4700	3.4700	3.4700	-7.467%	1	168	-90.778%
2025-12-09	3.5000	3.7500	3.5000	3.7500	+1.351%	3	168	-91.467%
2025-12-08	3.5500	3.7000	3.5400	3.7000	+19.355%	62	166	-91.351%
2025-12-05	3.0000	3.1000	3.0000	3.1000	-1.587%	2	143	-89.677%
2025-12-02	3.0900	3.1500	3.0500	3.1500	+16.667%	10	143	-89.841%
2025-11-12	2.7000	2.7000	2.7000	2.7000	-1.460%	2	146	-88.148%
2025-10-30	2.7400	2.7400	2.7400	2.7400	-16.717%	1	146	-88.321%
2025-10-16	3.2900	3.2900	3.2900	3.2900	+4.444%	1	146	-90.274%
2025-10-15	3.1500	3.1500	3.1500	3.1500	+11.307%	1	145	-89.841%
2025-10-01	3.0500	3.0500	2.8300	2.8300	+2.166%	4	144	-88.693%
2025-09-30	2.8200	2.8200	2.7700	2.7700	-1.773%	6	141	-88.448%
2025-09-29	2.8200	2.8200	2.8200	2.8200	0.000%	1	135	-88.652%
2025-09-22	2.8200	2.8200	2.8200	2.8200	+28.767%	25	134	-88.652%
2025-09-17	2.3300	2.3300	2.1900	2.1900	-14.118%	4	159	-85.388%
2025-09-15	2.5700	2.5700	2.5500	2.5500	+4.082%	3	160	-87.451%
2025-09-11	2.3500	2.4500	2.3500	2.4500	-7.197%	3	158	-86.939%
2025-09-10	2.6400	2.6400	2.6400	2.6400	+10.000%	1	157	-87.879%
2025-09-08	2.4000	2.4000	2.4000	2.4000	-11.439%	2	156	-86.667%
2025-09-03	2.7100	2.7100	2.7100	2.7100	+6.693%	2	154	-88.192%
2025-09-02	2.5400	2.5400	2.5400	2.5400	+4.098%	1	152	-87.402%
2025-08-29	2.4400	2.4400	2.4400	2.4400	-11.594%	2	149	-86.885%
2025-08-28	2.7600	2.7600	2.7600	2.7600	+2.222%	1	149	-88.406%
2025-08-27	2.7000	2.7000	2.7000	2.7000	+3.846%	2	149	-88.148%
2025-08-25	2.6000	2.6000	2.6000	2.6000	+5.263%	2	147	-87.692%
2025-08-22	2.4700	2.4700	2.4700	2.4700	+2.066%	5	145	-87.045%
2025-08-20	2.4200	2.4200	2.4200	2.4200	-16.263%	1	140	-86.777%
2025-08-15	2.7900	2.8900	2.7900	2.8900	+11.583%	4	139	-88.927%
2025-08-13	2.5500	2.5900	2.5000	2.5900	-1.894%	4	140	-87.645%
2025-07-30	2.6400	2.6400	2.6400	2.6400	-1.493%	2	137	-87.879%
2025-07-28	2.6800	2.6800	2.6800	2.6800	+2.290%	1	135	-88.060%
2025-07-23	2.6200	2.6200	2.6200	2.6200	-8.070%	2	134	-87.786%
2025-07-21	2.8500	2.8500	2.8500	2.8500	-9.524%	2	132	-88.772%
2025-07-14	3.1500	3.1500	3.1500	3.1500	+6.419%	11	130	-89.841%
2025-07-09	2.9600	2.9600	2.9600	2.9600	+7.246%	2	119	-89.189%
2025-07-07	2.7600	2.7600	2.7600	2.7600	+2.222%	2	117	-88.406%
2025-07-02	2.7000	2.7000	2.7000	2.7000	-8.784%	1	115	-88.148%
2025-06-30	2.9600	2.9600	2.9600	2.9600	+3.860%	2	114	-89.189%
2025-06-27	2.7300	2.8500	2.7300	2.8500	+1.064%	2	112	-88.772%
2025-06-26	2.7400	2.8400	2.7200	2.8200	-2.083%	12	111	-88.652%
2025-06-25	2.8800	2.8800	2.8800	2.8800	-3.030%	2	109	-88.889%
2025-06-23	2.9700	2.9700	2.9700	2.9700	-4.194%	1	107	-89.226%
2025-06-18	3.1000	3.1000	3.1000	3.1000	-2.821%	2	106	-89.677%
2025-06-16	3.1900	3.1900	3.1900	3.1900	+6.333%	1	106	-89.969%
2025-06-13	3.0000	3.0000	3.0000	3.0000	+14.068%	20	106	-89.333%
2025-06-10	2.6300	2.6300	2.6300	2.6300	-7.719%	25	96	-87.833%
2025-06-09	2.8500	2.8500	2.8500	2.8500	+10.039%	10	71	-88.772%
2025-06-06	2.5900	2.5900	2.5900	2.5900	-7.500%	2	69	-87.645%
2025-06-05	2.8200	2.8200	2.7200	2.8000	+67.665%	19	69	-88.571%
2025-05-30	1.6700	1.6700	1.6700	1.6700	-46.474%	2	61	-80.838%
2025-05-29	3.1200	3.1200	3.1200	3.1200	+19.084%	1	61	-89.744%
2025-05-23	2.6200	2.6200	2.6200	2.6200	-6.429%	2	61	-87.786%
2025-05-22	2.8000	2.8000	2.8000	2.8000	+4.089%	1	61	-88.571%
2025-05-21	2.6900	2.6900	2.6900	2.6900	-22.254%	1	61	-88.104%
2025-05-20	3.4600	3.4600	3.4600	3.4600	+31.061%	1	61	-90.751%
2025-05-19	2.7900	2.7900	2.6400	2.6400	-8.014%	3	62	-87.879%
2025-05-16	2.8700	2.8700	2.8700	2.8700	-5.902%	2	59	-88.850%
2025-05-15	2.9200	3.1000	2.9200	3.0500	-10.294%	33	60	-89.508%
2025-05-14	3.4000	3.4000	3.4000	3.4000	-9.091%	1	51	-90.588%
2025-05-09	3.7400	3.7400	3.7400	3.7400	+0.268%	2	50	-91.444%
2025-05-05	3.7300	3.7300	3.7300	3.7300	+0.811%	1	50	-91.421%
2025-04-30	3.7000	3.7000	3.7000	3.7000	+5.114%	2	49	-91.351%
2025-04-28	3.4000	3.6800	3.4000	3.5200	-4.865%	12	47	-90.909%
2025-04-25	3.7000	3.7000	3.7000	3.7000	+1.370%	2	43	-91.351%
2025-04-23	3.6500	3.6500	3.6500	3.6500	+2.817%	2	43	-91.233%
2025-04-21	3.5500	3.5500	3.5500	3.5500	0.000%	2	41	-90.986%
2025-04-16	3.5500	3.5500	3.5500	3.5500	+2.305%	2	39	-90.986%
2025-04-15	3.4700	3.4700	3.4700	3.4700	-18.353%	1	37	-90.778%
2025-04-11	4.2500	4.2500	4.2500	4.2500	+1.190%	38	38	-92.471%
2025-04-09	4.2000	4.2000	4.2000	4.2000	+61.538%	1	19	-92.381%
2025-03-26	2.6000	2.6000	2.6000	2.6000	+5.263%	2	20	-87.692%
2025-03-13	2.4700	2.4700	2.4700	2.4700	+8.333%	2	16	-87.045%
2025-01-17	2.2800	2.2800	2.2800	2.2800	-9.524%	2	15	-85.965%
2025-01-15	2.5600	2.5600	2.5200	2.5200	+2.857%	11	15	-87.302%
2025-01-08	2.4500	2.4500	2.4500	2.4500	+14.486%	2	5	-86.939%
2024-12-09	2.1700	2.1700	2.1400	2.1400	+12.632%	10	5	-85.047%
2024-11-22	1.9000	1.9000	1.9000	1.9000	-30.909%	4	15	-83.158%
2024-11-05	2.7500	2.7500	2.7500	2.7500	+9.562%	2	13	-88.364%
2024-11-04	2.5500	2.5500	2.5100	2.5100	-12.847%	10	11	-87.251%
2024-10-08	2.8800	2.8800	2.8800	2.8800	0.000%	1	1	-88.889%