Dark

PG20270115P120
PG Jan 15 2027 120.00 Put (PG270115P00120000)
option OPRA

EOD

Oct 1, 2026

0.6600+24.528%(+0.1300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6500	0.6600	0.6500	0.6600	+24.528%	2	3,461	0.000%
2026-09-29	0.5500	0.5500	0.5300	0.5300	+23.256%	5	3,460	+24.528%
2026-09-28	0.4800	0.4800	0.4300	0.4300	-21.818%	202	3,460	+53.488%
2026-09-25	0.5900	0.5900	0.5400	0.5500	-15.385%	9	3,284	+20.000%
2026-09-24	0.5500	0.6500	0.5500	0.6500	+8.333%	22	3,286	+1.538%
2026-09-23	0.5900	0.6000	0.5900	0.6000	+15.385%	5	3,266	+10.000%
2026-09-22	0.6100	0.6100	0.5100	0.5200	-24.638%	121	3,270	+26.923%
2026-09-21	0.6600	0.6900	0.6600	0.6900	-8.000%	52	3,268	-4.348%
2026-09-17	0.7500	0.7500	0.7500	0.7500	-5.063%	3	3,304	-12.000%
2026-09-14	0.8400	0.8400	0.7900	0.7900	-25.472%	17	3,305	-16.456%
2026-09-10	1.0500	1.0600	1.0500	1.0600	+6.000%	37	3,322	-37.736%
2026-09-09	1.0000	1.0000	1.0000	1.0000	+25.000%	1	3,322	-34.000%
2026-09-08	0.9400	0.9400	0.8000	0.8000	-1.235%	4	3,321	-17.500%
2026-09-04	0.8200	0.9700	0.8100	0.8100	-11.957%	49	3,270	-18.519%
2026-09-01	0.7700	0.9300	0.7500	0.9200	-12.381%	9	3,270	-28.261%
2026-08-31	1.0500	1.0500	1.0500	1.0500	-24.460%	1	3,264	-37.143%
2026-08-28	1.0500	1.3900	1.0500	1.3900	+36.275%	16	3,265	-52.518%
2026-08-27	1.0200	1.0200	1.0200	1.0200	0.000%	2	3,265	-35.294%
2026-08-26	1.0200	1.0200	1.0200	1.0200	+10.870%	1	3,265	-35.294%
2026-08-25	0.9800	1.0000	0.9200	0.9200	-10.680%	10	3,265	-28.261%
2026-08-24	1.0300	1.0300	1.0300	1.0300	-20.769%	1	3,272	-35.922%
2026-08-20	1.2000	1.3000	1.2000	1.3000	+4.839%	31	3,273	-49.231%
2026-08-19	1.0700	1.2400	1.0700	1.2400	-2.362%	11	3,261	-46.774%
2026-08-18	1.1900	1.2700	1.1500	1.2700	+4.098%	20	3,262	-48.031%
2026-08-17	1.1800	1.2200	1.1300	1.2200	+10.909%	35	3,257	-45.902%
2026-08-14	1.2100	1.2100	1.1000	1.1000	-10.569%	5	3,270	-40.000%
2026-08-13	1.2300	1.2300	1.2300	1.2300	-3.150%	1	3,269	-46.341%
2026-08-12	1.3200	1.3200	1.2700	1.2700	+3.252%	6	3,269	-48.031%
2026-08-11	1.2300	1.2300	1.2300	1.2300	+0.820%	1	3,265	-46.341%
2026-08-10	1.4000	1.4000	1.2000	1.2200	-8.955%	339	3,265	-45.902%
2026-08-07	1.4300	1.4300	1.3400	1.3400	-8.844%	17	2,986	-50.746%
2026-08-06	1.2700	1.4700	1.2700	1.4700	+3.521%	15	2,986	-55.102%
2026-08-05	1.5000	1.5200	1.4200	1.4200	+0.709%	74	2,994	-53.521%
2026-08-04	1.4100	1.4100	1.4100	1.4100	-1.399%	1	3,051	-53.191%
2026-07-31	1.8000	1.8000	1.4300	1.4300	-18.286%	29	3,052	-53.846%
2026-07-30	1.7000	1.9000	1.7000	1.7500	+2.941%	14	3,059	-62.286%
2026-07-29	1.7000	1.7000	1.6800	1.7000	-9.574%	6	3,048	-61.176%
2026-07-24	1.8600	1.8800	1.8600	1.8800	-1.053%	4	3,045	-64.894%
2026-07-23	1.9000	1.9000	1.9000	1.9000	+18.750%	1	3,045	-65.263%
2026-07-22	1.5500	1.6500	1.4800	1.6000	-12.088%	42	3,046	-58.750%
2026-07-21	1.7600	1.8600	1.7300	1.8200	+7.059%	134	3,045	-63.736%
2026-07-20	1.7000	1.7000	1.7000	1.7000	+20.567%	10	3,043	-61.176%
2026-07-17	1.4100	1.4100	1.4100	1.4100	-22.099%	1	3,033	-53.191%
2026-07-15	1.7600	1.8100	1.7600	1.8100	-7.653%	18	3,032	-63.536%
2026-07-14	1.9400	2.0000	1.9200	1.9600	+10.734%	30	3,033	-66.327%
2026-07-10	1.7700	1.7700	1.7700	1.7700	-11.500%	1	3,049	-62.712%
2026-07-09	1.9500	2.0000	1.9500	2.0000	+1.010%	3	3,049	-67.000%
2026-07-08	1.7100	2.0000	1.7100	1.9800	+27.742%	31	3,048	-66.667%
2026-07-07	1.4700	1.6200	1.3700	1.5500	-17.112%	48	3,051	-57.419%
2026-07-06	1.9000	1.9000	1.6100	1.8700	+17.610%	23	3,084	-64.706%
2026-07-02	1.4400	1.5900	1.4400	1.5900	-17.188%	4	3,094	-58.491%
2026-07-01	1.9200	1.9200	1.9200	1.9200	-2.041%	2	3,094	-65.625%
2026-06-30	1.8000	2.0300	1.8000	1.9600	+13.295%	11	3,096	-66.327%
2026-06-26	1.7300	1.7300	1.7300	1.7300	-15.610%	7	3,095	-61.850%
2026-06-25	2.0200	2.0600	2.0200	2.0500	+24.242%	9	3,095	-67.805%
2026-06-24	1.6500	1.6500	1.6500	1.6500	-2.367%	4	3,100	-60.000%
2026-06-23	1.5700	1.6900	1.5700	1.6900	-2.874%	9	3,104	-60.947%
2026-06-18	1.6800	1.7400	1.6800	1.7400	-2.247%	18	3,010	-62.069%
2026-06-17	1.6200	1.8800	1.4000	1.7800	+11.250%	93	3,010	-62.921%
2026-06-16	1.7800	1.7800	1.6000	1.6000	-15.789%	27	3,010	-58.750%
2026-06-15	1.8100	1.9000	1.7600	1.9000	-9.524%	44	2,970	-65.263%
2026-06-12	2.1900	2.2400	2.1000	2.1000	-7.080%	5	2,970	-68.571%
2026-06-10	2.2600	2.2600	2.2600	2.2600	-3.830%	1	2,970	-70.796%
2026-06-09	2.4800	2.4800	2.3500	2.3500	-11.321%	2	2,969	-71.915%
2026-06-08	2.6800	2.6800	2.6500	2.6500	+6.000%	3	2,969	-75.094%
2026-06-05	2.4100	2.5000	2.3000	2.5000	-27.536%	19	2,969	-73.600%
2026-06-04	2.9500	3.4500	2.9500	3.4500	+4.545%	2,008	2,968	-80.870%
2026-06-03	3.0000	3.3000	3.0000	3.3000	-0.901%	6	1,364	-80.000%
2026-06-02	3.4000	3.4000	3.3300	3.3300	+1.835%	13	1,363	-80.180%
2026-06-01	3.1000	3.3500	3.1000	3.2700	+13.937%	11	1,373	-79.817%
2026-05-29	2.8100	2.8700	2.8100	2.8700	+7.895%	4	1,372	-77.003%
2026-05-28	2.5000	2.6600	2.5000	2.6600	+8.130%	5	1,368	-75.188%
2026-05-27	2.5900	2.5900	2.4600	2.4600	-13.074%	2	1,363	-73.171%
2026-05-26	2.8300	2.8300	2.8300	2.8300	-2.076%	1	1,362	-76.678%
2026-05-22	2.8700	2.8900	2.8400	2.8900	-3.667%	15	1,362	-77.163%
2026-05-18	3.0000	3.0000	3.0000	3.0000	-6.250%	1	1,357	-78.000%
2026-05-15	3.0500	3.2000	3.0500	3.2000	0.000%	20	1,357	-79.375%
2026-05-13	3.1000	3.2000	3.0500	3.2000	+25.490%	9	1,354	-79.375%
2026-05-12	2.5500	2.5500	2.5500	2.5500	-13.559%	1	1,355	-74.118%
2026-05-11	2.9500	2.9500	2.9500	2.9500	+16.601%	1	1,355	-77.627%
2026-05-07	2.5000	2.5300	2.5000	2.5300	+3.689%	2	1,355	-73.913%
2026-05-06	2.4400	2.4400	2.4400	2.4400	-14.685%	10	1,353	-72.951%
2026-05-04	2.9000	2.9000	2.8600	2.8600	+14.400%	2	1,343	-76.923%
2026-04-30	2.5000	2.5000	2.5000	2.5000	-1.575%	2	1,341	-73.600%
2026-04-29	2.6000	2.6000	2.5400	2.5400	+12.889%	2	1,342	-74.016%
2026-04-28	2.2500	2.2500	2.2500	2.2500	-18.478%	1	1,341	-70.667%
2026-04-24	2.7400	2.7600	2.7400	2.7600	-21.143%	17	1,342	-76.087%
2026-04-21	3.5000	3.5000	3.5000	3.5000	+11.111%	2	1,340	-81.143%
2026-04-17	3.1000	3.1500	3.1000	3.1500	-17.105%	28	1,340	-79.048%
2026-04-14	3.8000	3.8000	3.8000	3.8000	-1.299%	5	1,313	-82.632%
2026-04-13	3.8500	3.8500	3.8500	3.8500	+10.951%	4	1,308	-82.857%
2026-04-10	3.4500	3.4700	3.4000	3.4700	-3.611%	23	1,308	-80.980%
2026-04-09	3.6500	3.6500	3.6000	3.6000	+4.348%	5	1,304	-81.667%
2026-04-08	3.7500	3.7500	3.4500	3.4500	-23.333%	6	1,304	-80.870%
2026-04-07	4.5000	4.6000	4.5000	4.5000	+1.124%	8	1,304	-85.333%
2026-04-02	4.5000	4.5000	4.4500	4.4500	0.000%	22	1,299	-85.169%
2026-03-31	4.5000	4.5500	4.4000	4.4500	-5.319%	4	1,299	-85.169%
2026-03-27	4.5500	4.7000	4.5500	4.7000	+6.818%	10	1,297	-85.957%
2026-03-26	4.3500	4.4000	4.3500	4.4000	+1.149%	5	1,299	-85.000%
2026-03-24	4.7500	4.7500	4.3500	4.3500	-1.136%	4	1,299	-84.828%
2026-03-20	4.3600	4.4000	4.2700	4.4000	-1.124%	33	1,297	-85.000%
2026-03-19	4.5000	4.6000	4.4500	4.4500	+10.149%	18	1,272	-85.169%
2026-03-18	3.8500	4.0400	3.8500	4.0400	+19.527%	20	1,273	-83.663%
2026-03-16	3.6500	3.6500	3.3800	3.3800	-4.789%	10	1,280	-80.473%
2026-03-12	3.4000	3.6000	3.4000	3.5500	+12.698%	40	1,280	-81.408%
2026-03-11	3.1000	3.1500	3.1000	3.1500	+29.098%	9	1,290	-79.048%
2026-03-10	2.5100	2.5100	2.4300	2.4400	-15.278%	4	1,290	-72.951%
2026-03-09	2.9000	2.9000	2.8800	2.8800	-5.574%	2	1,288	-77.083%
2026-03-06	3.0500	3.0500	3.0500	3.0500	+13.806%	2	1,286	-78.361%
2026-03-05	2.6500	2.7700	2.6500	2.6800	+48.889%	23	1,286	-75.373%
2026-03-02	1.2800	1.8000	1.2800	1.8000	+9.756%	7	1,267	-63.333%
2026-02-27	1.6400	1.6400	1.6400	1.6400	+17.143%	39	1,272	-59.756%
2026-02-23	1.7700	1.7700	1.4000	1.4000	-25.532%	82	1,272	-52.857%
2026-02-20	1.8800	1.8800	1.8800	1.8800	+8.046%	1	1,275	-64.894%
2026-02-17	1.7400	1.7400	1.7400	1.7400	+1.163%	10	1,276	-62.069%
2026-02-12	1.5400	1.7200	1.5400	1.7200	-1.714%	13	1,276	-61.628%
2026-02-11	1.6700	1.8000	1.6700	1.7500	-7.407%	47	1,276	-62.286%
2026-02-10	1.8900	1.8900	1.8900	1.8900	-0.526%	59	1,298	-65.079%
2026-02-09	2.0200	2.0200	1.9000	1.9000	0.000%	8	1,345	-65.263%
2026-02-06	1.9700	1.9700	1.9000	1.9000	-1.042%	26	1,339	-65.263%
2026-02-05	1.8900	2.2100	1.8900	1.9200	-1.538%	20	1,339	-65.625%
2026-02-04	2.1000	2.1200	1.9000	1.9500	+3.723%	91	1,336	-66.154%
2026-02-03	2.4900	2.4900	1.8800	1.8800	-10.048%	12	1,313	-64.894%
2026-02-02	2.0900	2.0900	2.0900	2.0900	-18.039%	1	1,307	-68.421%
2026-01-30	2.7400	2.7400	2.5500	2.5500	+2.000%	2	1,308	-74.118%
2026-01-28	2.4000	2.5000	2.4000	2.5000	+3.306%	5	1,310	-73.600%
2026-01-27	2.5400	2.5400	2.4200	2.4200	+2.110%	11	1,308	-72.727%
2026-01-23	2.2800	2.3700	2.2800	2.3700	-0.420%	395	1,308	-72.152%
2026-01-22	2.5000	2.5000	2.3800	2.3800	-24.444%	32	1,310	-72.269%
2026-01-21	3.1400	3.1500	3.1200	3.1500	+2.273%	12	1,321	-79.048%
2026-01-20	3.0800	3.0800	3.0800	3.0800	-6.667%	1	1,322	-78.571%
2026-01-15	3.1500	3.3000	3.1500	3.3000	+4.430%	3	1,323	-80.000%
2026-01-14	3.1600	3.1600	3.1600	3.1600	-15.733%	1	1,322	-79.114%
2026-01-09	3.8000	3.8000	3.6100	3.7500	+1.351%	16	1,322	-82.400%
2026-01-08	3.2800	4.6000	3.1100	3.7000	-14.747%	31	1,306	-82.162%
2026-01-07	4.3000	4.5400	4.2600	4.3400	+13.613%	22	1,305	-84.793%
2026-01-06	3.5000	3.8200	3.5000	3.8200	-10.748%	603	1,283	-82.723%
2026-01-05	3.9500	4.2800	3.9500	4.2800	+9.744%	26	711	-84.579%
2026-01-02	3.7500	4.0000	3.7500	3.9000	+5.405%	51	693	-83.077%
2025-12-30	3.7000	3.7000	3.7000	3.7000	+2.778%	1	648	-82.162%
2025-12-29	3.6000	3.6000	3.6000	3.6000	0.000%	1	647	-81.667%
2025-12-26	3.6000	4.1000	3.6000	3.6000	-10.000%	11	647	-81.667%
2025-12-22	3.9000	4.0000	3.9000	4.0000	+14.286%	259	645	-83.500%
2025-12-19	3.6000	3.6000	3.5000	3.5000	-1.408%	7	849	-81.143%
2025-12-18	3.5500	3.5500	3.5500	3.5500	+4.412%	1	842	-81.408%
2025-12-17	3.4000	3.4000	3.4000	3.4000	-3.955%	1	843	-80.588%
2025-12-16	3.5400	3.5400	3.5400	3.5400	-25.474%	10	844	-81.356%
2025-12-12	4.7500	4.7500	4.7500	4.7500	+9.195%	3	834	-86.105%
2025-12-11	4.3500	4.3500	4.3500	4.3500	+3.571%	31	833	-84.828%
2025-12-10	4.5500	4.5500	4.2000	4.2000	-12.500%	2	802	-84.286%
2025-12-09	4.8000	4.8000	4.8000	4.8000	-4.000%	233	800	-86.250%
2025-12-08	4.2000	5.0000	4.2000	5.0000	+20.482%	429	598	-86.800%
2025-12-02	4.1500	4.1500	4.1500	4.1500	+18.571%	1	177	-84.096%
2025-11-28	3.5000	3.5000	3.5000	3.5000	+0.287%	1	177	-81.143%
2025-11-26	3.4900	3.4900	3.4900	3.4900	-1.690%	1	178	-81.089%
2025-11-24	3.5500	3.5500	3.5500	3.5500	+1.719%	1	178	-81.408%
2025-11-21	3.4900	3.4900	3.4900	3.4900	-8.158%	6	178	-81.089%
2025-11-18	3.8000	3.8000	3.8000	3.8000	-1.299%	4	183	-82.632%
2025-11-10	3.6500	3.8500	3.6500	3.8500	+4.054%	2	179	-82.857%
2025-11-07	3.7000	3.7000	3.7000	3.7000	0.000%	1	177	-82.162%
2025-11-03	3.7000	3.7000	3.7000	3.7000	+5.714%	1	177	-82.162%
2025-10-23	3.5000	3.5000	3.5000	3.5000	-5.405%	4	177	-81.143%
2025-10-10	3.7000	3.7000	3.7000	3.7000	0.000%	46	173	-82.162%
2025-10-06	3.7000	3.7000	3.7000	3.7000	+7.246%	5	127	-82.162%
2025-09-30	3.4000	3.4500	3.4000	3.4500	-1.429%	3	122	-80.870%
2025-09-29	3.5000	3.5000	3.5000	3.5000	-2.778%	2	120	-81.143%
2025-09-26	3.6000	3.6000	3.6000	3.6000	-4.000%	3	118	-81.667%
2025-09-24	3.7500	3.7500	3.7500	3.7500	+1.351%	1	115	-82.400%
2025-09-23	3.7000	3.7000	3.7000	3.7000	+27.586%	15	114	-82.162%
2025-09-05	3.0100	3.0100	2.9000	2.9000	-3.333%	50	99	-77.241%
2025-08-20	3.0000	3.0000	3.0000	3.0000	-24.433%	11	49	-78.000%
2025-08-04	3.9700	3.9700	3.9700	3.9700	+0.506%	1	49	-83.375%
2025-08-01	3.8400	3.9500	3.8400	3.9500	+20.061%	2	50	-83.291%
2025-07-30	3.2000	3.2900	3.2000	3.2900	+9.667%	2	49	-79.939%
2025-07-29	3.2300	3.2800	3.0000	3.0000	-16.667%	4	48	-78.000%
2025-07-21	3.5700	3.7200	3.5500	3.6000	+22.449%	6	45	-81.667%
2025-06-04	2.9400	2.9400	2.9400	2.9400	-9.538%	1	43	-77.551%
2025-05-27	3.2500	3.2500	3.2500	3.2500	0.000%	2	43	-79.692%
2025-05-21	3.2500	3.2500	3.2500	3.2500	-13.102%	2	41	-79.692%
2025-05-20	3.7400	3.7400	3.7400	3.7400	+17.981%	1	39	-82.353%
2025-05-19	3.1700	3.1700	3.1700	3.1700	-10.704%	1	40	-79.180%
2025-05-16	3.7500	3.7500	3.5500	3.5500	0.000%	4	39	-81.408%
2025-05-15	3.5500	3.5500	3.5500	3.5500	-11.028%	1	40	-81.408%
2025-05-12	3.9900	3.9900	3.9900	3.9900	-9.932%	1	39	-83.459%
2025-05-09	4.4300	4.4300	4.4300	4.4300	+7.264%	2	38	-85.102%
2025-05-05	4.1300	4.1300	4.1300	4.1300	-7.399%	1	39	-84.019%
2025-05-01	4.4600	4.4600	4.4600	4.4600	+3.480%	1	39	-85.202%
2025-04-28	3.9500	4.3100	3.9500	4.3100	-9.263%	4	39	-84.687%
2025-04-24	4.7500	4.7500	4.7500	4.7500	+4.857%	2	40	-86.105%
2025-04-23	4.5300	4.5300	4.5300	4.5300	+3.661%	1	40	-85.430%
2025-04-15	4.3700	4.3700	4.3700	4.3700	-12.600%	1	40	-84.897%
2025-04-11	5.0000	5.0000	4.9500	5.0000	-7.749%	36	39	-86.800%
2025-04-09	5.4200	5.4200	5.4200	5.4200	+19.121%	2	35	-87.823%
2025-04-04	4.5500	4.5500	4.5500	4.5500	+68.519%	2	35	-85.495%
2025-04-03	2.7000	2.7000	2.7000	2.7000	-8.475%	1	36	-75.556%
2025-04-02	2.9500	2.9500	2.9500	2.9500	-7.813%	2	35	-77.627%
2025-03-28	3.1500	3.2000	3.1500	3.2000	+1.587%	22	35	-79.375%
2025-03-25	3.1500	3.1500	3.1500	3.1500	+8.247%	2	33	-79.048%
2025-03-19	2.9100	2.9100	2.9100	2.9100	+46.231%	1	31	-77.320%
2025-03-03	2.0100	2.0100	1.9900	1.9900	-5.238%	11	31	-66.834%
2025-02-25	2.1000	2.1000	2.1000	2.1000	-14.286%	4	24	-68.571%
2025-02-19	2.4500	2.4500	2.4500	2.4500	-3.922%	2	24	-73.061%
2025-02-14	2.4500	2.5500	2.4500	2.5500	+9.442%	10	19	-74.118%
2025-01-22	2.3300	2.3300	2.3300	2.3300	-15.273%	1	19	-71.674%
2025-01-17	2.7500	2.7500	2.7500	2.7500	+3.774%	2	18	-76.000%
2025-01-10	2.6500	2.6500	2.6500	2.6500	-3.285%	10	18	-75.094%
2025-01-02	2.7400	2.7400	2.7400	2.7400	+27.442%	2	13	-75.912%
2024-11-22	2.1500	2.1500	2.1500	2.1500	-35.821%	2	13	-69.302%
2024-10-08	3.4000	3.4000	3.3500	3.3500	0.000%	12	12	-80.299%