Dark

PG20270115P130
PG Jan 15 2027 130.00 Put (PG270115P00130000)
option OPRA

EOD

Jul 30, 2026

3.55+9.231%(+0.30)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.8000	3.8000	3.5000	3.5500	+9.231%	73	3,300	0.000%
2026-07-29	4.0000	4.0000	3.2000	3.2500	+34.855%	76	3,276	+9.231%
2026-07-28	2.4200	2.4200	2.2500	2.4100	-15.439%	7	3,255	+47.303%
2026-07-27	2.9500	2.9500	2.8500	2.8500	-14.925%	13	3,254	+24.561%
2026-07-24	3.2500	3.3800	3.1500	3.3500	-4.286%	8	3,267	+5.970%
2026-07-23	3.3600	3.5000	3.3500	3.5000	+20.690%	20	3,267	+1.429%
2026-07-22	2.7800	3.1500	2.7800	2.9000	-12.121%	112	3,255	+22.414%
2026-07-21	3.4000	3.4500	3.3000	3.3000	+3.125%	106	3,204	+7.576%
2026-07-20	3.1000	3.2000	3.1000	3.2000	+1.587%	60	3,156	+10.938%
2026-07-17	2.7500	3.2000	2.5800	3.1500	-1.563%	101	3,111	+12.698%
2026-07-16	2.9400	3.2500	2.8300	3.2000	-7.246%	199	3,111	+10.938%
2026-07-15	3.7000	3.7000	3.3000	3.4500	-6.757%	22	3,038	+2.899%
2026-07-14	3.7000	3.7500	3.5500	3.7000	+12.121%	234	3,035	-4.054%
2026-07-13	3.2000	3.5500	3.1000	3.3000	-9.589%	92	2,946	+7.576%
2026-07-10	3.3700	3.9900	3.3000	3.6500	-5.195%	92	2,919	-2.740%
2026-07-09	3.6000	3.8500	3.5500	3.8500	+13.235%	168	2,877	-7.792%
2026-07-08	3.1000	3.4000	3.0500	3.4000	+22.744%	20	2,811	+4.412%
2026-07-07	2.6000	2.9200	2.6000	2.7700	-14.769%	73	2,812	+28.159%
2026-07-06	3.3000	3.6000	3.1500	3.2500	+4.839%	100	2,807	+9.231%
2026-07-02	2.8900	3.1000	2.8900	3.1000	-11.429%	48	2,809	+14.516%
2026-07-01	3.6000	3.7000	3.4500	3.5000	-5.405%	75	2,809	+1.429%
2026-06-30	3.6000	3.7000	3.6000	3.7000	+4.225%	41	2,799	-4.054%
2026-06-29	3.4000	3.7000	3.4000	3.5500	+9.231%	38	2,778	0.000%
2026-06-26	3.2500	3.2500	3.2500	3.2500	-9.722%	1	2,766	+9.231%
2026-06-25	3.2500	3.6500	3.2200	3.6000	+23.711%	17	2,765	-1.389%
2026-06-24	2.7000	3.0000	2.7000	2.9100	-4.590%	32	2,759	+21.993%
2026-06-23	3.2100	3.2100	3.0000	3.0500	-10.294%	115	2,749	+16.393%
2026-06-22	3.1500	3.4000	3.1500	3.4000	+7.937%	44	2,765	+4.412%
2026-06-18	3.1500	3.1500	3.1500	3.1500	+5.000%	15	2,762	+12.698%
2026-06-17	3.0000	3.0000	3.0000	3.0000	-10.448%	1	2,762	+18.333%
2026-06-15	3.3000	3.3500	3.3000	3.3500	-19.277%	2	2,762	+5.970%
2026-06-11	4.0000	4.1500	4.0000	4.1500	+5.063%	4	2,762	-14.458%
2026-06-10	3.9000	4.0000	3.7500	3.9500	-4.819%	158	2,761	-10.127%
2026-06-09	3.9000	4.1500	3.8500	4.1500	-9.783%	8	2,709	-14.458%
2026-06-08	4.4000	4.6500	4.4000	4.6000	+4.545%	18	2,708	-22.826%
2026-06-05	4.2700	4.4000	4.0500	4.4000	-24.915%	106	2,728	-19.318%
2026-06-04	5.3000	6.1500	5.3000	5.8600	-2.333%	52	2,772	-39.420%
2026-06-02	5.4000	6.0000	5.4000	6.0000	+2.389%	2	2,759	-40.833%
2026-06-01	5.0500	6.0500	5.0500	5.8600	+20.825%	22	2,758	-39.420%
2026-05-29	5.1000	5.1000	4.8500	4.8500	+8.989%	7	2,753	-26.804%
2026-05-28	4.4500	4.4500	4.4500	4.4500	+4.706%	1	2,753	-20.225%
2026-05-27	4.2500	4.2500	4.2500	4.2500	-18.738%	5	2,753	-16.471%
2026-05-26	5.2300	5.2300	5.1000	5.2300	+4.600%	36	2,753	-32.122%
2026-05-22	5.0000	5.0500	4.9500	5.0000	-5.660%	35	2,753	-29.000%
2026-05-21	5.6200	5.6200	5.2500	5.3000	+1.923%	17	2,748	-33.019%
2026-05-20	5.2500	5.2500	5.0500	5.2000	-7.143%	59	2,748	-31.731%
2026-05-19	5.1000	5.6000	5.1000	5.6000	+4.673%	11	2,771	-36.607%
2026-05-18	5.2500	5.3500	5.2500	5.3500	-2.727%	19	2,771	-33.645%
2026-05-15	5.5000	5.5500	5.4000	5.5000	+0.917%	357	2,771	-35.455%
2026-05-13	4.5000	5.5000	4.5000	5.4500	+3.810%	61	2,465	-34.862%
2026-05-11	4.5000	5.3500	4.5000	5.2500	+17.978%	16	2,443	-32.381%
2026-05-08	4.2000	4.4500	4.2000	4.4500	+3.488%	22	2,434	-20.225%
2026-05-06	4.3000	4.3000	4.3000	4.3000	-14.000%	4	2,427	-17.442%
2026-05-05	5.2500	5.2500	5.0000	5.0000	+3.093%	2	2,423	-29.000%
2026-05-04	4.4000	4.9000	4.4000	4.8500	+14.387%	8	2,421	-26.804%
2026-04-30	4.2500	4.3000	4.1500	4.2400	-3.636%	342	2,416	-16.274%
2026-04-29	4.3000	4.4000	4.2500	4.4000	+20.548%	196	2,407	-19.318%
2026-04-28	3.6500	3.6500	3.6500	3.6500	-17.045%	1	2,295	-2.740%
2026-04-24	3.9500	4.4000	3.9500	4.4000	-17.603%	6	2,296	-19.318%
2026-04-23	5.5000	5.5000	5.3000	5.3400	-9.492%	54	2,295	-33.521%
2026-04-21	5.9000	5.9000	5.9000	5.9000	+5.357%	4	2,292	-39.831%
2026-04-20	5.6000	5.6500	5.6000	5.6000	+13.131%	14	2,292	-36.607%
2026-04-17	5.0000	5.0100	4.9500	4.9500	-12.389%	100	2,286	-28.283%
2026-04-15	5.8000	5.9000	5.6500	5.6500	-4.237%	22	2,214	-37.168%
2026-04-14	5.9000	5.9000	5.9000	5.9000	-4.065%	4	2,213	-39.831%
2026-04-13	6.2000	6.2000	6.1500	6.1500	+12.844%	5	2,213	-42.276%
2026-04-10	5.4500	5.4500	5.4500	5.4500	-6.034%	4	2,213	-34.862%
2026-04-09	5.8000	5.8000	5.8000	5.8000	+2.473%	4	2,209	-38.793%
2026-04-08	6.0500	6.0500	5.6600	5.6600	-20.282%	8	2,209	-37.279%
2026-04-07	7.0500	7.1500	7.0500	7.1000	+1.429%	10	2,207	-50.000%
2026-04-06	6.9500	7.0000	6.9200	7.0000	+2.190%	74	2,203	-49.286%
2026-04-02	6.9500	6.9500	6.8500	6.8500	-5.517%	17	2,135	-48.175%
2026-03-31	7.2500	7.2500	7.2500	7.2500	+8.209%	1	2,135	-51.034%
2026-03-30	6.8000	6.8000	6.7000	6.7000	-7.586%	3	2,134	-47.015%
2026-03-27	7.0200	7.2500	6.8500	7.2500	+3.276%	9	2,135	-51.034%
2026-03-26	6.8000	7.0200	6.8000	7.0200	-0.426%	7	2,134	-49.430%
2026-03-25	6.8400	7.0500	6.8400	7.0500	+2.920%	4	2,131	-49.645%
2026-03-24	6.8500	6.8500	6.8500	6.8500	+1.481%	1	2,129	-48.175%
2026-03-23	7.0000	7.1500	6.7000	6.7500	-3.571%	703	2,130	-47.407%
2026-03-20	6.8500	7.0000	6.8500	7.0000	+2.941%	19	1,437	-49.286%
2026-03-19	6.5000	6.9000	6.5000	6.8000	+10.211%	24	1,432	-47.794%
2026-03-18	6.0000	6.2500	5.9400	6.1700	+18.654%	14	1,423	-42.464%
2026-03-17	5.2000	5.2000	5.2000	5.2000	-0.383%	1	1,412	-31.731%
2026-03-16	5.5700	5.5700	5.2200	5.2200	-3.333%	4	1,411	-31.992%
2026-03-13	5.4500	5.4500	5.3500	5.4000	+1.887%	27	1,410	-34.259%
2026-03-12	5.0100	5.3000	5.0100	5.3000	+11.579%	13	1,403	-33.019%
2026-03-11	4.8100	4.9000	4.6000	4.7500	+5.556%	40	1,406	-25.263%
2026-03-06	4.5000	4.5000	4.5000	4.5000	+8.434%	1	1,398	-21.111%
2026-03-05	4.0000	4.1500	3.8500	4.1500	+29.283%	15	1,398	-14.458%
2026-03-03	3.0100	3.2100	3.0100	3.2100	+27.888%	2	1,391	+10.592%
2026-02-27	2.5100	2.5100	2.5100	2.5100	-4.198%	12	1,389	+41.434%
2026-02-26	2.6200	2.6200	2.6200	2.6200	+1.158%	1	1,377	+35.496%
2026-02-25	2.5800	2.5900	2.5800	2.5900	+5.285%	2	1,375	+37.066%
2026-02-24	2.4600	2.4600	2.4600	2.4600	-1.600%	1	1,375	+44.309%
2026-02-23	2.5000	2.5000	2.5000	2.5000	-15.254%	49	1,375	+42.000%
2026-02-20	2.9500	2.9500	2.9500	2.9500	-4.839%	200	1,375	+20.339%
2026-02-18	3.0300	3.1000	3.0300	3.1000	+15.242%	7	1,425	+14.516%
2026-02-12	2.5200	2.6900	2.5200	2.6900	-1.103%	2	1,418	+31.970%
2026-02-11	2.8300	2.8300	2.7200	2.7200	-10.820%	2	1,420	+30.515%
2026-02-10	3.0500	3.0500	3.0500	3.0500	+0.329%	45	1,421	+16.393%
2026-02-05	2.9200	3.2800	2.9200	3.0400	-0.328%	3	1,466	+16.776%
2026-02-04	3.1000	3.1000	2.9400	3.0500	-4.984%	12	1,468	+16.393%
2026-02-03	3.3000	3.3000	3.2100	3.2100	-10.833%	76	1,468	+10.592%
2026-02-02	3.6000	3.6000	3.6000	3.6000	-17.241%	1	1,485	-1.389%
2026-01-29	4.5000	4.5000	4.1500	4.3500	+4.819%	29	1,485	-18.391%
2026-01-27	4.1500	4.1500	4.1500	4.1500	+2.469%	10	1,507	-14.458%
2026-01-26	3.9800	4.0500	3.9800	4.0500	+6.579%	11	1,517	-12.346%
2026-01-23	3.8800	3.8800	3.8000	3.8000	-11.628%	3	1,526	-6.579%
2026-01-22	4.6000	4.6100	3.6000	4.3000	-19.626%	14	1,523	-17.442%
2026-01-21	5.1500	5.5000	5.1500	5.3500	+2.885%	23	1,530	-33.645%
2026-01-20	5.7500	5.7500	5.1000	5.2000	-7.308%	91	1,534	-31.731%
2026-01-16	7.0000	7.0000	5.6100	5.6100	+0.179%	24	1,486	-36.720%
2026-01-15	5.7500	5.7500	5.4900	5.6000	+2.752%	19	1,486	-36.607%
2026-01-14	5.3500	5.4500	5.2500	5.4500	-5.217%	9	1,485	-34.862%
2026-01-13	5.8500	5.9000	5.5900	5.7500	-4.485%	105	1,481	-38.261%
2026-01-12	5.8000	6.0200	5.8000	6.0200	-7.385%	4	1,378	-41.030%
2026-01-09	6.2000	6.5000	5.9900	6.5000	+3.175%	43	1,380	-45.385%
2026-01-08	6.5000	6.5000	6.3000	6.3000	-14.052%	9	1,340	-43.651%
2026-01-07	7.5200	7.5500	7.2600	7.3300	+4.714%	7	1,331	-51.569%
2026-01-06	6.8700	7.0000	6.8600	7.0000	+3.397%	8	1,330	-49.286%
2026-01-05	6.6900	6.8200	6.5900	6.7700	+5.781%	14	1,332	-47.563%
2026-01-02	6.4000	6.5500	6.4000	6.4000	+4.065%	35	1,332	-44.531%
2025-12-31	6.1500	6.1500	6.1500	6.1500	+5.670%	60	1,237	-42.276%
2025-12-23	5.8200	5.8200	5.8200	5.8200	-3.000%	3	1,237	-39.003%
2025-12-19	6.0000	6.0000	6.0000	6.0000	+5.634%	32	1,234	-40.833%
2025-12-18	5.6800	5.6800	5.6800	5.6800	+3.273%	10	1,202	-37.500%
2025-12-17	5.5000	5.5000	5.5000	5.5000	-5.822%	1	1,202	-35.455%
2025-12-16	5.8400	5.8400	5.8400	5.8400	-22.133%	5	1,202	-39.212%
2025-12-12	6.6500	7.5000	6.6500	7.5000	+7.143%	5	1,197	-52.667%
2025-12-11	7.2000	7.2000	6.7500	7.0000	-5.405%	396	1,196	-49.286%
2025-12-10	7.4100	7.4100	7.0000	7.4000	-4.516%	206	869	-52.027%
2025-12-09	7.7200	7.7500	7.6100	7.7500	-3.125%	8	670	-54.194%
2025-12-08	7.0000	8.0000	7.0000	8.0000	+26.984%	27	662	-55.625%
2025-12-05	5.7000	6.3000	5.7000	6.3000	+12.500%	4	671	-43.651%
2025-12-04	5.6000	5.6000	5.6000	5.6000	-6.667%	10	667	-36.607%
2025-12-03	5.9000	6.0000	5.9000	6.0000	-4.762%	2	657	-40.833%
2025-12-02	6.6000	6.6500	6.1700	6.3000	+17.318%	14	655	-43.651%
2025-12-01	5.3700	5.3700	5.3700	5.3700	-2.541%	1	654	-33.892%
2025-11-24	5.7200	6.0000	5.5100	5.5100	-10.697%	5	654	-35.572%
2025-11-20	6.1700	6.1700	6.1700	6.1700	+15.543%	2	654	-42.464%
2025-11-14	5.8800	5.8800	5.3400	5.3400	-9.184%	5	652	-33.521%
2025-11-12	5.8800	5.8800	5.8800	5.8800	-3.130%	2	657	-39.626%
2025-11-06	6.2500	6.2500	6.0700	6.0700	+1.167%	3	659	-41.516%
2025-11-05	6.0500	6.1000	6.0000	6.0000	-1.639%	13	665	-40.833%
2025-11-04	5.4400	6.1000	5.3100	6.1000	+8.929%	3	653	-41.803%
2025-11-03	5.0000	5.8000	5.0000	5.6000	+1.818%	16	639	-36.607%
2025-10-30	5.5000	5.5000	5.5000	5.5000	-1.786%	1	639	-35.455%
2025-10-29	5.5500	5.6000	5.4700	5.6000	+6.667%	14	638	-36.607%
2025-10-23	5.5000	5.5000	5.2500	5.2500	0.000%	34	639	-32.381%
2025-10-22	5.2500	5.2500	5.2500	5.2500	-2.235%	2	605	-32.381%
2025-10-20	5.5500	5.5500	5.3700	5.3700	-20.444%	9	603	-33.892%
2025-10-13	6.2500	6.8500	6.2500	6.7500	+17.391%	55	594	-47.407%
2025-10-08	5.7000	5.7500	5.6900	5.7500	+7.477%	15	597	-38.261%
2025-10-07	5.6000	5.6000	5.3500	5.3500	-1.292%	17	587	-33.645%
2025-10-02	5.4500	5.5000	5.4200	5.4200	-0.550%	20	587	-34.502%
2025-10-01	5.4500	5.4500	5.4500	5.4500	+9.438%	7	573	-34.862%
2025-09-30	5.1500	5.1500	4.9800	4.9800	-9.455%	6	572	-28.715%
2025-09-29	5.4600	5.5000	5.4500	5.5000	+16.525%	23	577	-35.455%
2025-09-26	4.7200	4.7200	4.7200	4.7200	-14.182%	3	572	-24.788%
2025-09-24	5.4000	5.5000	5.4000	5.5000	+5.769%	5	575	-35.455%
2025-09-22	5.2000	5.2000	5.2000	5.2000	+11.828%	2	574	-31.731%
2025-09-12	4.6500	4.6500	4.6500	4.6500	+6.897%	3	572	-23.656%
2025-09-05	4.3500	4.3500	4.3500	4.3500	-3.333%	1	575	-18.391%
2025-09-04	4.5000	4.5000	4.5000	4.5000	-4.255%	1	575	-21.111%
2025-08-27	4.8500	4.8500	4.7000	4.7000	+3.070%	121	576	-24.468%
2025-08-22	4.6000	4.6000	4.5600	4.5600	-14.766%	5	455	-22.149%
2025-08-14	5.2000	5.3500	5.2000	5.3500	-2.727%	11	450	-33.645%
2025-08-08	5.5000	5.5000	5.5000	5.5000	+2.804%	3	449	-35.455%
2025-08-06	5.3900	5.3900	5.3500	5.3500	-11.570%	11	446	-33.645%
2025-08-01	5.7900	6.0500	5.7900	6.0500	+4.671%	3	435	-41.322%
2025-07-31	5.6900	5.7800	5.6900	5.7800	+19.175%	2	434	-38.581%
2025-07-30	4.7500	4.9600	4.7100	4.8500	+2.105%	6	434	-26.804%
2025-07-25	4.7500	4.7500	4.7500	4.7500	-5.000%	1	434	-25.263%
2025-07-22	4.8200	5.0000	4.8200	5.0000	-6.890%	3	433	-29.000%
2025-07-18	5.3700	5.3700	5.3700	5.3700	-11.093%	1	433	-33.892%
2025-07-15	5.5000	6.0400	5.5000	6.0400	+17.282%	24	433	-41.225%
2025-06-30	5.1500	5.1500	5.1500	5.1500	+0.980%	1	415	-31.068%
2025-06-26	5.1000	5.1000	5.1000	5.1000	+2.000%	54	414	-30.392%
2025-06-25	5.0000	5.0000	5.0000	5.0000	+20.482%	27	360	-29.000%
2025-06-03	4.1500	4.1600	4.1500	4.1500	+2.469%	74	333	-14.458%
2025-06-02	4.0000	4.0500	4.0000	4.0500	-16.495%	103	259	-12.346%
2025-05-16	4.8500	4.8500	4.8500	4.8500	-11.818%	2	157	-26.804%
2025-05-12	5.5000	5.5000	5.5000	5.5000	-7.563%	1	156	-35.455%
2025-04-28	5.8900	5.9500	5.8900	5.9500	+0.677%	6	157	-40.336%
2025-04-25	5.9100	5.9100	5.9100	5.9100	-9.077%	2	151	-39.932%
2025-04-24	6.5000	6.5000	6.5000	6.5000	+4.167%	1	150	-45.385%
2025-04-21	6.2400	6.2400	6.2400	6.2400	-5.455%	1	149	-43.109%
2025-04-11	6.6000	6.6000	6.6000	6.6000	-1.786%	30	150	-46.212%
2025-04-10	6.5800	6.7200	6.5800	6.7200	-13.846%	2	150	-47.173%
2025-04-09	7.8000	7.8000	7.8000	7.8000	+29.353%	33	150	-54.487%
2025-04-04	6.0300	6.0300	6.0300	6.0300	+35.506%	2	150	-41.128%
2025-03-28	4.4500	4.4500	4.4500	4.4500	+14.691%	4	151	-20.225%
2025-03-27	3.8800	3.8800	3.8800	3.8800	-13.778%	1	151	-8.505%
2025-03-26	4.5000	4.5000	4.5000	4.5000	+9.756%	5	151	-21.111%
2025-03-20	4.1000	4.1000	4.1000	4.1000	-6.818%	16	151	-13.415%
2025-03-14	4.4000	4.4000	4.4000	4.4000	+35.385%	2	135	-19.318%
2025-03-05	3.1500	3.2500	3.1500	3.2500	-2.985%	102	135	+9.231%
2025-02-26	3.3500	3.3500	3.3500	3.3500	+5.678%	2	33	+5.970%
2025-02-21	3.2400	3.2400	3.1700	3.1700	+7.458%	6	33	+11.987%
2025-02-12	2.9500	2.9500	2.9500	2.9500	-10.606%	4	30	+20.339%
2025-01-23	3.3000	3.3000	3.3000	3.3000	-29.638%	10	26	+7.576%
2025-01-15	4.6500	4.6900	4.6500	4.6900	+34.000%	10	16	-24.307%
2024-12-18	3.5000	3.5000	3.5000	3.5000	+27.273%	1	6	+1.429%
2024-11-25	2.7500	2.7500	2.7500	2.7500	-25.068%	1	6	+29.091%
2024-11-13	3.6700	3.6700	3.6700	3.6700	-18.805%	2	7	-3.270%
2024-11-07	4.5200	4.5200	4.5200	4.5200	-4.237%	1	9	-21.460%
2024-11-06	4.7200	4.7200	4.7200	4.7200	+9.513%	1	8	-24.788%
2024-10-30	4.3100	4.3100	4.3100	4.3100	+5.122%	1	7	-17.633%
2024-10-16	4.1000	4.1000	4.1000	4.1000	-4.651%	1	6	-13.415%
2024-09-19	4.3500	4.3500	4.3000	4.3000	+10.256%	4	5	-17.442%
2024-09-17	3.8600	3.9000	3.8600	3.9000	0.000%	2	2	-8.974%