Dark

PG20270115P125
PG Jan 15 2027 125.00 Put (PG270115P00125000)
option OPRA

EOD

Oct 1, 2026

1.02+30.769%(+0.24)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0100	1.1100	1.0100	1.0200	+30.769%	5	3,871	0.000%
2026-09-30	0.7600	0.7800	0.7300	0.7800	+13.043%	6	3,868	+30.769%
2026-09-29	0.7600	0.7600	0.6900	0.6900	-2.817%	6	3,874	+47.826%
2026-09-28	0.7500	0.8000	0.7100	0.7100	-22.826%	10	3,880	+43.662%
2026-09-25	0.9200	0.9200	0.9200	0.9200	+6.977%	5	3,885	+10.870%
2026-09-24	0.8600	0.8600	0.8600	0.8600	+2.381%	1	3,885	+18.605%
2026-09-23	0.8400	0.8400	0.8400	0.8400	-10.638%	2	3,885	+21.429%
2026-09-22	0.9500	0.9500	0.9400	0.9400	-9.615%	11	3,887	+8.511%
2026-09-21	1.2000	1.2000	1.0200	1.0400	-0.952%	52	3,897	-1.923%
2026-09-17	1.0500	1.0500	1.0500	1.0500	-5.405%	2	3,864	-2.857%
2026-09-16	1.1100	1.1100	1.1100	1.1100	-15.267%	1	3,862	-8.108%
2026-09-15	1.3100	1.3100	1.3100	1.3100	-0.758%	1	3,862	-22.137%
2026-09-14	1.3000	1.4000	1.3000	1.3200	-16.456%	5	3,862	-22.727%
2026-09-10	1.6800	1.6800	1.5800	1.5800	+1.935%	14	3,859	-35.443%
2026-09-09	1.5500	1.5500	1.5500	1.5500	+17.424%	2	3,849	-34.194%
2026-09-08	1.3800	1.3800	1.3200	1.3200	+8.197%	4	3,849	-22.727%
2026-09-03	1.2200	1.2200	1.2200	1.2200	-11.594%	4	3,849	-16.393%
2026-09-01	1.4800	1.4800	1.3800	1.3800	-16.867%	8	3,849	-26.087%
2026-08-28	1.6600	1.6600	1.6600	1.6600	+15.278%	1	3,844	-38.554%
2026-08-26	1.5300	1.5300	1.4400	1.4400	-4.000%	9	3,844	-29.167%
2026-08-25	1.4900	1.5000	1.4900	1.5000	+4.895%	5	3,844	-32.000%
2026-08-24	1.5700	1.5700	1.4300	1.4300	-21.858%	2	3,843	-28.671%
2026-08-21	1.8300	1.8300	1.8300	1.8300	-2.660%	1	3,844	-44.262%
2026-08-20	1.8000	1.8800	1.8000	1.8800	+17.500%	30	3,844	-45.745%
2026-08-19	1.6000	1.6000	1.6000	1.6000	-8.571%	5	3,834	-36.250%
2026-08-18	1.7500	1.7500	1.7500	1.7500	+0.575%	5	3,834	-41.714%
2026-08-17	1.7200	1.7500	1.7200	1.7400	+1.754%	10	3,834	-41.379%
2026-08-14	1.7100	1.7100	1.7100	1.7100	-8.065%	1	3,844	-40.351%
2026-08-13	1.8600	1.8600	1.8600	1.8600	0.000%	2	3,844	-45.161%
2026-08-12	1.8500	1.8600	1.8500	1.8600	+5.085%	4	3,842	-45.161%
2026-08-11	1.9100	1.9100	1.7000	1.7700	+1.143%	7	3,840	-42.373%
2026-08-10	1.9700	1.9700	1.7500	1.7500	-7.895%	106	3,840	-41.714%
2026-08-06	1.9000	1.9000	1.9000	1.9000	-16.667%	1	3,781	-46.316%
2026-08-04	2.0000	2.2800	2.0000	2.2800	-5.785%	3	3,781	-55.263%
2026-07-31	2.4600	2.4600	2.3300	2.4200	-2.419%	60	3,823	-57.851%
2026-07-30	2.5300	2.5300	2.4300	2.4800	+11.211%	20	3,792	-58.871%
2026-07-29	2.3300	2.5100	2.2300	2.2300	-12.891%	18	3,809	-54.260%
2026-07-24	2.3800	2.5600	2.3800	2.5600	+0.392%	480	3,821	-60.156%
2026-07-23	2.5300	2.5500	2.4500	2.5500	+7.143%	39	3,430	-60.000%
2026-07-16	2.3800	2.3800	2.3800	2.3800	-9.506%	1	3,431	-57.143%
2026-07-15	2.4000	2.6700	2.4000	2.6300	+0.766%	92	3,432	-61.217%
2026-07-14	2.5200	2.7100	2.5200	2.6100	+6.967%	13	3,404	-60.920%
2026-07-13	2.4400	2.4400	2.4400	2.4400	-8.271%	1	3,417	-58.197%
2026-07-10	2.5300	2.6600	2.5300	2.6600	-1.481%	23	3,417	-61.654%
2026-07-09	2.6000	2.7000	2.6000	2.7000	+12.971%	110	3,404	-62.222%
2026-07-08	2.3000	2.3900	2.2000	2.3900	+16.585%	16	3,433	-57.322%
2026-07-07	1.9000	2.0800	1.9000	2.0500	-9.692%	22	3,441	-50.244%
2026-07-06	2.5700	2.6100	2.2700	2.2700	+7.583%	15	3,448	-55.066%
2026-07-02	2.2000	2.2000	2.1000	2.1100	-17.255%	22	3,447	-51.659%
2026-07-01	2.5500	2.5500	2.5500	2.5500	-6.250%	3	3,447	-60.000%
2026-06-30	2.8300	2.8300	2.6300	2.7200	+4.215%	6	3,450	-62.500%
2026-06-29	2.5700	2.6100	2.5600	2.6100	0.000%	3	3,449	-60.920%
2026-06-26	2.3800	2.6200	2.3800	2.6100	+0.772%	25	3,450	-60.920%
2026-06-25	2.7000	2.7000	2.5900	2.5900	+26.961%	8	3,438	-60.618%
2026-06-24	2.1000	2.1000	2.0400	2.0400	-7.273%	13	3,437	-50.000%
2026-06-23	2.2000	2.2000	2.2000	2.2000	-4.762%	5	3,450	-53.636%
2026-06-22	2.3100	2.3100	2.3100	2.3100	+6.452%	2	3,453	-55.844%
2026-06-17	2.1800	2.2100	2.1700	2.1700	-10.331%	3	3,456	-52.995%
2026-06-15	2.6100	2.6100	2.4200	2.4200	-18.792%	3	3,456	-57.851%
2026-06-12	2.9700	2.9800	2.9500	2.9800	-2.295%	15	3,456	-65.772%
2026-06-11	3.0500	3.1500	2.9800	3.0500	+3.390%	17	3,456	-66.557%
2026-06-10	2.9500	2.9500	2.9500	2.9500	-5.145%	2	3,456	-65.424%
2026-06-09	3.2000	3.2000	3.1000	3.1100	-12.394%	39	3,458	-67.203%
2026-06-08	3.4500	3.5500	3.4500	3.5500	+3.801%	51	3,458	-71.268%
2026-06-05	3.6500	3.6500	3.0500	3.4200	-24.835%	12	3,429	-70.175%
2026-06-04	4.2600	4.5500	4.2600	4.5500	+3.409%	19	3,421	-77.582%
2026-06-03	4.2900	4.4000	4.2000	4.4000	-4.348%	2,755	3,413	-76.818%
2026-06-02	4.6000	4.6000	4.4800	4.6000	+4.308%	12	786	-77.826%
2026-06-01	4.5500	4.6500	4.4100	4.4100	+17.600%	24	786	-76.871%
2026-05-29	3.6500	3.7900	3.6500	3.7500	+5.337%	20	786	-72.800%
2026-05-28	3.5600	3.5600	3.5600	3.5600	+10.903%	1	775	-71.348%
2026-05-27	2.8500	3.2100	2.8500	3.2100	-13.243%	4	774	-68.224%
2026-05-26	3.6500	4.0500	3.5800	3.7000	0.000%	15	774	-72.432%
2026-05-22	3.7000	3.7000	3.7000	3.7000	-10.194%	2	783	-72.432%
2026-05-20	4.1100	4.1800	3.8800	4.1200	-3.286%	106	783	-75.243%
2026-05-19	4.3500	4.3500	4.2600	4.2600	+10.649%	33	784	-76.056%
2026-05-18	3.8600	3.8600	3.8500	3.8500	-4.938%	2	784	-73.506%
2026-05-15	4.0500	4.0500	4.0500	4.0500	+2.273%	2	784	-74.815%
2026-05-14	3.8500	3.9700	3.8000	3.9600	-3.415%	50	785	-74.242%
2026-05-13	4.0500	4.1600	4.0500	4.1000	+5.943%	9	784	-75.122%
2026-05-11	3.8700	3.8700	3.8700	3.8700	+13.824%	3	784	-73.643%
2026-05-08	3.4000	3.4000	3.4000	3.4000	+3.030%	16	784	-70.000%
2026-05-07	3.3200	3.3200	3.3000	3.3000	-0.302%	2	784	-69.091%
2026-05-06	3.3100	3.3100	3.3100	3.3100	-4.058%	5	783	-69.184%
2026-05-05	3.6000	3.6000	3.4500	3.4500	+2.374%	117	788	-70.435%
2026-05-01	3.2500	3.3800	3.2500	3.3700	+4.334%	17	683	-69.733%
2026-04-30	3.2300	3.2300	3.2300	3.2300	-2.121%	1	683	-68.421%
2026-04-29	3.2100	3.3000	3.2100	3.3000	-19.512%	26	683	-69.091%
2026-04-23	4.1500	4.2100	4.1000	4.1000	-8.889%	8	657	-75.122%
2026-04-21	4.5000	4.5000	4.5000	4.5000	+5.140%	1	649	-77.333%
2026-04-20	4.2800	4.2800	4.2800	4.2800	+9.744%	1	649	-76.168%
2026-04-17	3.9500	3.9500	3.9000	3.9000	-16.129%	10	648	-73.846%
2026-04-16	4.5000	4.6500	4.5000	4.6500	-2.105%	30	639	-78.065%
2026-04-15	4.7500	4.7500	4.7500	4.7500	+5.556%	5	613	-78.526%
2026-04-14	4.7000	4.7000	4.5000	4.5000	-5.263%	6	608	-77.333%
2026-04-13	4.9000	4.9000	4.7500	4.7500	+9.195%	23	608	-78.526%
2026-04-10	4.3500	4.3500	4.3500	4.3500	-4.396%	4	605	-76.552%
2026-04-09	4.6000	4.6000	4.5500	4.5500	-3.191%	5	601	-77.582%
2026-04-08	4.7000	4.7000	4.7000	4.7000	-21.008%	5	599	-78.298%
2026-04-07	5.5500	6.0000	5.5500	5.9500	+5.310%	97	598	-82.857%
2026-04-06	5.6300	5.6500	5.6300	5.6500	+8.654%	6	520	-81.947%
2026-04-02	5.2000	5.2000	5.2000	5.2000	0.000%	1	513	-80.385%
2026-04-01	5.2000	5.2000	5.2000	5.2000	-8.772%	1	513	-80.385%
2026-03-27	5.6000	5.7000	5.6000	5.7000	+5.556%	8	513	-82.105%
2026-03-26	5.4000	5.4000	5.4000	5.4000	-5.263%	5	505	-81.111%
2026-03-24	5.5500	5.7000	5.5500	5.7000	+2.703%	2	500	-82.105%
2026-03-20	5.5500	5.5500	5.5500	5.5500	-2.632%	6	499	-81.622%
2026-03-19	5.3000	5.7000	5.0900	5.7000	+14.000%	24	499	-82.105%
2026-03-18	5.0000	5.0000	5.0000	5.0000	+19.332%	10	504	-79.600%
2026-03-16	4.4200	4.4200	4.1900	4.1900	-2.558%	2	504	-75.656%
2026-03-13	4.3000	4.3000	4.3000	4.3000	+2.381%	32	503	-76.279%
2026-03-12	4.1000	4.2500	4.1000	4.2000	+55.556%	30	488	-75.714%
2026-03-10	2.7000	2.7000	2.7000	2.7000	-29.504%	1	479	-62.222%
2026-03-06	3.8300	3.8300	3.8300	3.8300	+11.014%	1	480	-73.368%
2026-03-05	3.4500	3.4500	3.4500	3.4500	+77.835%	13	479	-70.435%
2026-03-02	1.9400	1.9400	1.9400	1.9400	-3.960%	1	466	-47.423%
2026-02-27	2.0200	2.0200	2.0200	2.0200	+3.590%	15	467	-49.505%
2026-02-24	2.0000	2.0000	1.9500	1.9500	-0.510%	3	467	-47.692%
2026-02-23	1.9800	1.9800	1.9600	1.9600	-13.656%	60	468	-47.959%
2026-02-17	2.2700	2.2700	2.2700	2.2700	+11.823%	10	448	-55.066%
2026-02-13	2.0300	2.0300	2.0300	2.0300	+1.500%	20	458	-49.754%
2026-02-12	1.9700	2.0000	1.9700	2.0000	-11.111%	11	458	-49.000%
2026-02-11	2.1300	2.4000	2.1300	2.2500	-7.407%	139	459	-54.667%
2026-02-09	2.3700	2.4300	2.3700	2.4300	+3.404%	3	525	-58.025%
2026-02-06	2.3500	2.3500	2.3500	2.3500	+2.174%	10	524	-56.596%
2026-02-05	2.3000	2.3000	2.3000	2.3000	-4.959%	19	534	-55.652%
2026-02-04	2.4300	2.7000	2.3700	2.4200	+5.217%	13	536	-57.851%
2026-02-03	2.6200	2.6200	2.3000	2.3000	-11.538%	10	536	-55.652%
2026-02-02	2.8300	2.8300	2.6000	2.6000	-13.333%	5	537	-60.769%
2026-01-23	3.0000	3.0400	3.0000	3.0000	-7.121%	45	540	-66.000%
2026-01-22	3.3600	3.3600	2.9200	3.2300	-20.639%	10	505	-68.421%
2026-01-21	3.9800	4.1000	3.9800	4.0700	-1.928%	25	507	-74.939%
2026-01-20	4.1500	4.1500	4.1500	4.1500	-2.353%	10	499	-75.422%
2026-01-15	4.2500	4.2500	4.2500	4.2500	-0.235%	1	502	-76.000%
2026-01-14	4.2000	4.2600	4.1000	4.2600	-2.961%	50	502	-76.056%
2026-01-13	4.6000	4.6500	4.3900	4.3900	-7.384%	28	545	-76.765%
2026-01-12	4.7000	4.7400	4.6500	4.7400	-5.200%	7	522	-78.481%
2026-01-09	5.0000	5.2500	4.8500	5.0000	+3.093%	19	520	-79.600%
2026-01-08	5.1500	5.1500	4.8500	4.8500	-16.379%	32	507	-78.969%
2026-01-07	5.5000	5.9500	5.5000	5.8000	+7.407%	37	486	-82.414%
2026-01-06	5.2900	5.4000	5.2900	5.4000	+1.695%	13	450	-81.111%
2026-01-05	5.5000	5.5000	5.2400	5.3100	+10.625%	48	439	-80.791%
2025-12-30	4.8000	4.8000	4.8000	4.8000	+5.495%	1	404	-78.750%
2025-12-29	4.5500	4.5500	4.5500	4.5500	-1.087%	1	403	-77.582%
2025-12-26	4.6000	4.6000	4.6000	4.6000	+2.450%	1	402	-77.826%
2025-12-24	4.4900	4.4900	4.4900	4.4900	-6.458%	1	402	-77.283%
2025-12-23	4.4700	4.8000	4.4700	4.8000	+5.033%	5	402	-78.750%
2025-12-18	4.5700	4.5700	4.5700	4.5700	+6.279%	1	400	-77.681%
2025-12-17	4.3000	4.3000	4.3000	4.3000	-4.018%	5	399	-76.279%
2025-12-15	4.7500	4.7500	4.4800	4.4800	-19.279%	3	404	-77.232%
2025-12-11	5.6500	5.6500	5.3500	5.5500	-7.500%	39	404	-81.622%
2025-12-10	5.9000	6.0000	5.9000	6.0000	-2.439%	37	367	-83.000%
2025-12-09	6.1700	6.2300	6.0400	6.1500	+6.034%	57	339	-83.415%
2025-12-08	5.5000	6.2000	5.5000	5.8000	+13.725%	7	283	-82.414%
2025-12-05	5.0000	5.1000	5.0000	5.1000	+10.870%	17	281	-80.000%
2025-12-03	4.5500	4.6000	4.4200	4.6000	-6.122%	3	275	-77.826%
2025-12-02	5.0000	5.0000	4.9000	4.9000	+7.692%	17	275	-79.184%
2025-11-26	4.4200	4.5500	4.4200	4.5500	+4.119%	3	278	-77.582%
2025-11-24	4.4200	4.8500	4.3700	4.3700	+2.824%	19	278	-76.659%
2025-11-21	4.2500	4.2500	4.2500	4.2500	-12.371%	1	261	-76.000%
2025-11-20	4.8500	4.8500	4.8500	4.8500	-2.020%	2	262	-78.969%
2025-11-18	4.9500	4.9500	4.9500	4.9500	+10.000%	11	260	-79.394%
2025-11-14	4.5000	4.5000	4.5000	4.5000	0.000%	3	260	-77.333%
2025-11-12	4.8200	4.8200	4.5000	4.5000	-8.537%	5	260	-77.333%
2025-11-06	5.0000	5.2000	4.9200	4.9200	+0.408%	6	262	-79.268%
2025-11-05	4.8000	4.9000	4.8000	4.9000	+7.692%	4	264	-79.184%
2025-11-04	4.5500	4.5500	4.5500	4.5500	+1.111%	1	262	-77.582%
2025-11-03	4.5000	4.5000	4.5000	4.5000	+10.024%	10	262	-77.333%
2025-10-28	4.0900	4.0900	4.0900	4.0900	+2.250%	1	262	-75.061%
2025-10-27	4.0900	4.0900	4.0000	4.0000	-10.714%	2	261	-74.500%
2025-10-20	4.4800	4.4800	4.4800	4.4800	-7.629%	1	261	-77.232%
2025-10-17	4.7500	4.8500	4.7500	4.8500	-10.185%	6	261	-78.969%
2025-10-14	5.4000	5.4000	5.4000	5.4000	+8.000%	5	262	-81.111%
2025-10-10	5.0000	5.0000	5.0000	5.0000	+6.383%	2	262	-79.600%
2025-10-09	4.7000	4.7000	4.7000	4.7000	-1.053%	5	262	-78.298%
2025-10-08	4.7500	4.7500	4.7500	4.7500	+7.955%	4	257	-78.526%
2025-10-07	4.4000	4.4000	4.4000	4.4000	+4.762%	3	254	-76.818%
2025-09-30	4.2500	4.2500	4.2000	4.2000	-6.667%	6	254	-75.714%
2025-09-23	4.5000	4.5000	4.5000	4.5000	+16.279%	3	255	-77.333%
2025-09-10	3.9100	3.9100	3.8700	3.8700	-5.610%	50	255	-73.643%
2025-08-25	4.1000	4.1000	4.1000	4.1000	-5.747%	24	205	-75.122%
2025-08-14	4.3000	4.3500	4.3000	4.3500	+11.825%	15	181	-76.552%
2025-08-13	3.8900	3.8900	3.8900	3.8900	-20.123%	1	170	-73.779%
2025-08-04	5.0000	5.0000	4.8700	4.8700	-1.815%	5	169	-79.055%
2025-08-01	4.8000	4.9600	4.8000	4.9600	+4.421%	2	168	-79.435%
2025-07-31	4.9000	4.9000	4.7500	4.7500	+26.667%	29	167	-78.526%
2025-07-29	4.0000	4.1600	3.7500	3.7500	-5.303%	3	138	-72.800%
2025-07-25	3.9600	3.9600	3.9600	3.9600	+0.508%	1	137	-74.242%
2025-07-23	3.8400	3.9400	3.8400	3.9400	-7.512%	2	136	-74.112%
2025-07-21	4.3500	4.3500	4.2600	4.2600	-3.182%	2	136	-76.056%
2025-07-17	4.3500	4.4000	4.3500	4.4000	-13.725%	7	134	-76.818%
2025-07-15	5.0000	5.1000	5.0000	5.1000	+10.870%	7	134	-80.000%
2025-07-14	4.5000	4.6000	4.5000	4.6000	+8.235%	5	127	-77.826%
2025-07-11	4.1500	4.2500	4.1500	4.2500	+1.190%	3	122	-76.000%
2025-07-10	4.2000	4.2000	4.2000	4.2000	-1.176%	2	119	-75.714%
2025-07-09	4.2500	4.2500	4.2500	4.2500	0.000%	1	119	-76.000%
2025-07-08	3.9000	4.2500	3.9000	4.2500	+7.595%	65	119	-76.000%
2025-07-01	3.9500	3.9500	3.9500	3.9500	-1.250%	3	64	-74.177%
2025-06-27	4.0000	4.0000	4.0000	4.0000	+12.676%	3	64	-74.500%
2025-06-02	3.5500	3.5500	3.5500	3.5500	-16.471%	4	61	-71.268%
2025-05-16	4.2500	4.2500	4.2500	4.2500	-9.766%	4	59	-76.000%
2025-05-12	4.8000	4.8000	4.7100	4.7100	-8.544%	2	61	-78.344%
2025-05-07	5.1500	5.1500	5.1500	5.1500	-0.962%	4	61	-80.194%
2025-05-06	5.3500	5.3500	5.2000	5.2000	+7.216%	29	64	-80.385%
2025-05-02	4.8500	4.8500	4.8500	4.8500	-4.150%	8	51	-78.969%
2025-04-28	4.8700	5.0600	4.8700	5.0600	+0.198%	2	51	-79.842%
2025-04-25	5.3500	5.3500	5.0500	5.0500	-12.931%	4	51	-79.802%
2025-04-24	5.7500	5.8500	5.6500	5.8000	+6.618%	38	50	-82.414%
2025-04-23	5.4400	5.4400	5.4400	5.4400	+10.569%	1	50	-81.250%
2025-04-15	4.9200	4.9200	4.9200	4.9200	-15.172%	1	51	-79.268%
2025-04-11	5.7000	5.8000	5.7000	5.8000	+3.943%	30	50	-82.414%
2025-04-10	5.3900	5.5800	5.3900	5.5800	-16.716%	2	35	-81.720%
2025-04-09	6.7000	6.7000	6.7000	6.7000	+78.667%	8	35	-84.776%
2025-03-28	3.7500	3.8000	3.7500	3.7500	+34.892%	38	27	-72.800%
2025-03-05	2.7800	2.7800	2.7800	2.7800	-5.763%	2	8	-63.309%
2025-02-14	2.9500	2.9500	2.9500	2.9500	+18.952%	2	6	-65.424%
2025-02-12	2.4800	2.4800	2.4800	2.4800	-6.767%	1	6	-58.871%
2025-02-05	2.6600	2.6600	2.6600	2.6600	-1.115%	2	5	-61.654%
2025-01-29	2.6900	2.6900	2.6900	2.6900	-30.130%	2	5	-62.082%
2025-01-15	3.8500	3.8500	3.8500	3.8500	+10.000%	5	5	-73.506%
2025-01-06	3.5000	3.5000	3.5000	3.5000	+12.903%	5	5	-70.857%
2025-01-03	3.1000	3.1000	3.1000	3.1000	+8.772%	4	5	-67.097%
2024-12-26	2.8500	2.8500	2.8500	2.8500	-12.308%	1	5	-64.211%
2024-10-22	3.2500	3.2500	3.2500	3.2500	+0.309%	1	4	-68.615%
2024-10-18	3.2400	3.2400	3.2400	3.2400	-4.706%	8	4	-68.519%
2024-10-17	3.4000	3.4000	3.4000	3.4000	+1.493%	1	4	-70.000%
2024-10-15	3.3500	3.3500	3.3500	3.3500	-15.190%	4	4	-69.552%
2024-10-08	3.9500	3.9500	3.9500	3.9500	0.000%	3	3	-74.177%