Dark

PG20270115P135
PG Jan 15 2027 135.00 Put (PG270115P00135000)
option OPRA

EOD

Jul 30, 2026

4.85+11.494%(+0.50)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.9500	5.1300	4.8500	4.8500	+11.494%	30	1,976	0.000%
2026-07-29	4.6500	4.7500	4.2500	4.3500	+34.259%	90	1,956	+11.494%
2026-07-28	3.3000	3.4500	3.2000	3.2400	-15.844%	31	1,925	+49.691%
2026-07-27	4.1000	4.1000	3.8500	3.8500	-15.385%	96	1,919	+25.974%
2026-07-24	4.5000	4.5900	4.3000	4.5500	-7.143%	39	1,827	+6.593%
2026-07-23	4.6400	4.9500	4.6000	4.9000	+15.294%	14	1,788	-1.020%
2026-07-22	4.2000	4.3000	3.8500	4.2500	-9.574%	96	1,780	+14.118%
2026-07-21	4.5500	4.7000	4.5500	4.7000	+6.818%	6	1,710	+3.191%
2026-07-20	4.5500	4.5500	4.2000	4.4000	+4.762%	90	1,710	+10.227%
2026-07-17	3.7500	4.2000	3.6500	4.2000	+1.205%	14	1,740	+15.476%
2026-07-16	4.3300	4.4500	3.9500	4.1500	-15.306%	64	1,736	+16.867%
2026-07-15	4.5500	4.9000	4.5000	4.9000	-2.000%	29	1,716	-1.020%
2026-07-14	4.8000	5.1000	4.8000	5.0000	+7.527%	19	1,719	-3.000%
2026-07-13	4.2500	4.8500	4.2500	4.6500	-4.124%	45	1,717	+4.301%
2026-07-10	4.4500	4.9100	4.4500	4.8500	-3.000%	43	1,715	0.000%
2026-07-09	5.2000	5.2000	4.8000	5.0000	+14.943%	54	1,717	-3.000%
2026-07-08	4.1500	4.5000	4.1500	4.3500	+8.750%	116	1,703	+11.494%
2026-07-07	3.6500	4.0000	3.5500	4.0000	-8.046%	35	1,734	+21.250%
2026-07-06	4.0500	4.8000	4.0500	4.3500	+7.143%	55	1,742	+11.494%
2026-07-02	4.3500	4.3500	3.9500	4.0600	-14.526%	34	1,787	+19.458%
2026-07-01	5.0000	5.0000	4.7300	4.7500	+0.211%	17	1,787	+2.105%
2026-06-30	5.0700	5.4000	4.7000	4.7400	+1.935%	21	1,793	+2.321%
2026-06-29	4.6000	4.6500	4.6000	4.6500	+5.682%	5	1,788	+4.301%
2026-06-26	4.2000	4.5000	4.2000	4.4000	-9.278%	18	1,785	+10.227%
2026-06-25	4.3000	4.9000	4.3000	4.8500	+30.027%	29	1,784	0.000%
2026-06-24	3.9000	3.9000	3.7300	3.7300	-8.578%	88	1,788	+30.027%
2026-06-23	4.1500	4.1500	4.0000	4.0800	-2.857%	12	1,701	+18.873%
2026-06-18	4.1000	4.2500	4.1000	4.2000	+1.205%	64	1,647	+15.476%
2026-06-17	4.0200	4.1500	4.0000	4.1500	0.000%	5	1,647	+16.867%
2026-06-16	4.2000	4.2100	4.1500	4.1500	-6.742%	5	1,647	+16.867%
2026-06-15	4.5500	4.7000	4.2700	4.4500	-7.292%	34	1,628	+8.989%
2026-06-12	5.0800	5.0800	4.8000	4.8000	-6.796%	21	1,628	+1.042%
2026-06-11	5.2800	5.4500	5.1500	5.1500	0.000%	21	1,628	-5.825%
2026-06-10	4.9500	5.2600	4.8000	5.1500	-4.630%	346	1,612	-5.825%
2026-06-09	5.7500	5.7500	5.0500	5.4000	-10.000%	343	1,336	-10.185%
2026-06-08	6.1000	6.1000	6.0000	6.0000	+13.208%	5	1,136	-19.167%
2026-06-05	7.0000	7.0000	5.3000	5.3000	-26.593%	14	1,136	-8.491%
2026-06-04	7.2200	7.2200	7.2200	7.2200	-10.864%	1	1,133	-32.825%
2026-06-02	7.7500	8.1000	7.7500	8.1000	+4.516%	18	1,132	-40.123%
2026-06-01	6.6000	8.1000	6.6000	7.7500	+20.905%	38	1,130	-37.419%
2026-05-29	6.4000	6.4400	6.3700	6.4100	+7.012%	18	1,105	-24.337%
2026-05-28	5.9900	5.9900	5.9900	5.9900	+9.307%	1	1,088	-19.032%
2026-05-27	5.7500	5.7500	5.4800	5.4800	-15.692%	23	1,088	-11.496%
2026-05-22	6.5000	6.5000	6.5000	6.5000	-3.418%	15	1,101	-25.385%
2026-05-21	7.2000	7.2000	6.7300	6.7300	-1.029%	20	1,095	-27.935%
2026-05-20	7.1000	7.1000	6.8000	6.8000	-3.134%	9	1,095	-28.676%
2026-05-19	6.7000	7.0200	6.7000	7.0200	+0.286%	20	1,057	-30.912%
2026-05-18	6.5400	7.0000	6.5400	7.0000	-1.408%	47	1,057	-30.714%
2026-05-15	7.2000	7.2000	7.0500	7.1000	+1.429%	15	1,057	-31.690%
2026-05-13	6.7000	7.1900	6.6000	7.0000	+12.000%	21	1,014	-30.714%
2026-05-12	6.3500	6.3500	6.2500	6.2500	-7.681%	16	1,020	-22.400%
2026-05-11	6.6100	6.8000	6.6100	6.7700	+20.893%	13	1,020	-28.360%
2026-05-08	5.7000	5.7500	5.6000	5.6000	+1.449%	16	1,015	-13.393%
2026-05-07	5.5200	5.5200	5.5200	5.5200	-2.988%	10	1,015	-12.138%
2026-05-04	5.6900	5.6900	5.6900	5.6900	+0.887%	1	1,015	-14.763%
2026-05-01	5.6400	5.6400	5.6400	5.6400	+3.486%	14	1,005	-14.007%
2026-04-30	5.5000	5.7000	5.4500	5.4500	+5.825%	64	1,005	-11.009%
2026-04-28	5.2000	5.2000	4.7500	5.1500	-10.745%	101	952	-5.825%
2026-04-24	5.0700	5.7700	5.0700	5.7700	-20.083%	18	942	-15.945%
2026-04-21	7.2200	7.2200	7.2200	7.2200	+0.278%	1	928	-32.825%
2026-04-20	7.2000	7.2000	7.2000	7.2000	+13.386%	2	928	-32.639%
2026-04-17	6.4000	6.4000	6.3500	6.3500	-12.775%	7	926	-23.622%
2026-04-15	7.7000	7.7000	7.2800	7.2800	+0.552%	11	925	-33.379%
2026-04-14	7.3000	7.4000	7.1300	7.2400	-6.581%	33	916	-33.011%
2026-04-13	7.7500	7.7500	7.7500	7.7500	+8.392%	3	917	-37.419%
2026-04-10	6.9500	7.1500	6.9500	7.1500	+9.160%	18	917	-32.168%
2026-04-09	7.3000	7.3000	6.5500	6.5500	-9.028%	6	916	-25.954%
2026-04-08	7.5100	7.5500	7.2000	7.2000	-18.644%	7	916	-32.639%
2026-04-07	8.7500	8.8800	8.7500	8.8500	+2.907%	15	916	-45.198%
2026-04-06	8.8500	8.8600	8.5900	8.6000	+3.614%	289	916	-43.605%
2026-04-02	8.3000	8.3000	8.3000	8.3000	+1.220%	1	842	-41.566%
2026-04-01	7.4500	8.2000	7.4500	8.2000	-3.981%	5	842	-40.854%
2026-03-31	8.6000	8.6000	8.5400	8.5400	-2.400%	2	842	-43.208%
2026-03-27	8.6500	8.7500	8.6000	8.7500	+0.229%	19	841	-44.571%
2026-03-26	8.6000	8.7300	7.5000	8.7300	+4.551%	114	828	-44.444%
2026-03-25	8.3500	8.3500	8.3500	8.3500	+0.120%	1	764	-41.916%
2026-03-24	8.6000	8.6000	8.3400	8.3400	-0.714%	6	763	-41.847%
2026-03-23	8.2000	8.6000	8.2000	8.4000	-1.176%	5	758	-42.262%
2026-03-20	8.6000	8.6000	8.2500	8.5000	+1.796%	12	755	-42.941%
2026-03-19	8.2400	8.6000	8.2400	8.3500	+7.742%	21	754	-41.916%
2026-03-18	7.0500	7.7500	7.0500	7.7500	+28.099%	15	754	-37.419%
2026-03-17	6.1000	6.1000	5.9000	6.0500	-5.469%	34	754	-19.835%
2026-03-16	6.8500	6.8500	6.4000	6.4000	-1.538%	6	754	-24.219%
2026-03-13	6.5000	6.5000	6.5000	6.5000	+1.721%	29	752	-25.385%
2026-03-12	6.2500	6.6500	6.2500	6.3900	+7.395%	20	731	-24.100%
2026-03-11	5.9500	5.9500	5.9500	5.9500	+21.429%	6	726	-18.487%
2026-03-10	5.3000	5.3000	4.9000	4.9000	-13.274%	6	726	-1.020%
2026-03-09	5.7500	5.7500	5.5500	5.6500	-4.237%	10	721	-14.159%
2026-03-06	6.0000	6.0000	5.9000	5.9000	+103.448%	12	720	-17.797%
2026-02-24	2.9000	2.9000	2.9000	2.9000	-6.452%	1	719	+67.241%
2026-02-23	3.1500	3.1500	3.1000	3.1000	-13.889%	48	719	+56.452%
2026-02-20	3.6000	3.6000	3.6000	3.6000	-1.370%	1	681	+34.722%
2026-02-19	3.6500	3.6500	3.6500	3.6500	+7.353%	10	682	+32.877%
2026-02-13	3.3000	3.4500	3.3000	3.4000	-1.449%	9	693	+42.647%
2026-02-11	3.4500	3.7000	3.4500	3.4500	-5.479%	35	693	+40.580%
2026-02-10	3.8000	3.8000	3.6500	3.6500	-7.595%	67	699	+32.877%
2026-02-09	4.0100	4.0100	3.9000	3.9500	+3.947%	13	766	+22.785%
2026-02-06	3.7000	3.8000	3.7000	3.8000	+4.110%	280	756	+27.632%
2026-02-05	3.8000	3.8000	3.6000	3.6500	-5.195%	51	993	+32.877%
2026-02-04	3.8000	3.8500	3.8000	3.8500	-6.326%	9	951	+25.974%
2026-02-03	4.2000	4.2500	3.9000	4.1100	-7.014%	34	966	+18.005%
2026-02-02	4.6000	4.6000	4.4200	4.4200	-7.917%	9	976	+9.729%
2026-01-30	5.2500	5.2500	4.8000	4.8000	-17.241%	27	975	+1.042%
2026-01-28	5.5000	5.8000	5.5000	5.8000	+6.422%	8	983	-16.379%
2026-01-27	5.5000	5.5000	5.3500	5.4500	+5.416%	34	984	-11.009%
2026-01-26	5.4000	5.4500	5.1700	5.1700	+1.373%	7	964	-6.190%
2026-01-23	5.1000	5.1000	5.0500	5.1000	-23.308%	8	963	-4.902%
2026-01-20	7.1500	7.2500	6.5000	6.6500	-8.022%	15	960	-27.068%
2026-01-16	7.5200	7.5200	7.0000	7.2300	+1.261%	14	955	-32.918%
2026-01-15	7.2000	7.2800	7.0000	7.1400	+3.478%	22	955	-32.073%
2026-01-14	6.9000	6.9000	6.9000	6.9000	-6.250%	10	941	-29.710%
2026-01-13	7.6000	7.6000	7.3600	7.3600	-3.158%	39	931	-34.103%
2026-01-12	7.6000	7.6000	7.6000	7.6000	-7.317%	1	892	-36.184%
2026-01-09	8.5500	8.5500	8.0500	8.2000	+1.863%	6	893	-40.854%
2026-01-08	8.9000	8.9000	8.0500	8.0500	-14.362%	10	890	-39.752%
2026-01-07	9.1800	9.7500	9.1800	9.4000	+12.440%	334	882	-48.404%
2026-01-06	8.3600	8.3600	8.3600	8.3600	-2.450%	1	584	-41.986%
2026-01-05	8.7500	8.7500	8.3900	8.5700	+7.125%	13	583	-43.407%
2026-01-02	8.1100	9.0500	7.8200	8.0000	+1.911%	24	570	-39.375%
2025-12-31	7.8500	7.8500	7.8500	7.8500	+5.795%	1	555	-38.217%
2025-12-26	7.4200	7.4200	7.4200	7.4200	-3.007%	1	555	-34.636%
2025-12-19	7.5000	7.6500	7.5000	7.6500	+7.746%	3	554	-36.601%
2025-12-18	6.9700	7.1000	6.9700	7.1000	+21.368%	11	554	-31.690%
2025-12-17	5.8500	5.8500	5.8500	5.8500	-19.310%	20	543	-17.094%
2025-12-16	7.3500	7.3500	7.2500	7.2500	-3.846%	25	523	-33.103%
2025-12-15	7.5400	7.5400	7.5400	7.5400	-16.036%	1	498	-35.676%
2025-12-12	8.9800	8.9800	8.9800	8.9800	+5.647%	3	498	-45.991%
2025-12-11	9.0500	9.0500	8.5000	8.5000	-7.104%	13	495	-42.941%
2025-12-10	9.1500	9.1500	9.1500	9.1500	-4.088%	4	482	-46.995%
2025-12-09	9.5300	9.7500	9.5300	9.5400	-5.545%	4	478	-49.161%
2025-12-08	9.0000	10.1000	9.0000	10.1000	+33.775%	11	475	-51.980%
2025-12-05	7.5500	7.5500	7.5500	7.5500	-5.270%	1	470	-35.762%
2025-12-02	8.0000	8.1000	7.8300	7.9700	+12.096%	23	469	-39.147%
2025-11-26	7.1200	7.1200	7.1100	7.1100	-11.125%	2	462	-31.786%
2025-11-10	8.0000	8.0000	7.8000	8.0000	+7.383%	26	462	-39.375%
2025-11-05	7.6000	7.6000	7.4500	7.4500	+14.792%	6	466	-34.899%
2025-10-31	7.4500	7.4500	6.4500	6.4900	-3.566%	45	465	-25.270%
2025-10-30	6.7300	6.7300	6.7300	6.7300	+0.448%	1	460	-27.935%
2025-10-29	6.7000	6.7000	6.7000	6.7000	+5.512%	3	459	-27.612%
2025-10-27	5.8000	6.3500	5.8000	6.3500	+15.455%	14	451	-23.622%
2025-10-24	3.1000	5.5000	3.1000	5.5000	-14.330%	35	451	-11.818%
2025-10-22	6.4200	6.4200	6.4200	6.4200	-10.709%	1	426	-24.455%
2025-10-17	7.1900	7.1900	7.1900	7.1900	-5.395%	1	426	-32.545%
2025-10-16	7.6000	7.6000	7.6000	7.6000	-5.355%	15	427	-36.184%
2025-10-15	7.4500	8.0300	7.4500	8.0300	+3.747%	191	412	-39.601%
2025-10-14	7.7400	7.7400	7.7400	7.7400	-7.305%	2	237	-37.339%
2025-10-13	8.3500	8.3500	8.1500	8.3500	+14.384%	10	235	-41.916%
2025-10-09	7.3000	7.3000	7.1500	7.3000	+1.389%	10	236	-33.562%
2025-10-07	7.2000	7.2000	7.2000	7.2000	+4.348%	1	227	-32.639%
2025-10-06	6.7500	7.0000	6.7500	6.9000	+2.526%	9	227	-29.710%
2025-10-02	6.7300	6.7300	6.7300	6.7300	+1.051%	2	224	-27.935%
2025-09-30	6.3000	6.6600	6.3000	6.6600	-1.333%	2	224	-27.177%
2025-09-25	6.7500	6.7500	6.7500	6.7500	-2.878%	1	223	-28.148%
2025-09-23	7.1000	7.1000	6.9500	6.9500	+37.624%	2	222	-30.216%
2025-09-17	5.0500	5.0500	5.0500	5.0500	-9.498%	2	221	-3.960%
2025-09-12	5.5800	5.5800	5.5800	5.5800	+4.299%	2	221	-13.082%
2025-09-09	5.3500	5.3500	5.3500	5.3500	0.000%	1	221	-9.346%
2025-09-04	5.3500	5.3500	5.3500	5.3500	-7.759%	2	221	-9.346%
2025-08-29	5.8000	5.8000	5.8000	5.8000	-1.695%	2	219	-16.379%
2025-08-27	5.8500	5.9000	5.8500	5.9000	+8.257%	44	219	-17.797%
2025-08-21	5.5500	5.5500	5.4500	5.4500	-9.167%	33	175	-11.009%
2025-08-18	5.8500	6.0000	5.8500	6.0000	-2.439%	46	142	-19.167%
2025-08-15	6.1500	6.1500	6.1500	6.1500	-2.381%	7	98	-21.138%
2025-08-14	6.3000	6.3000	6.3000	6.3000	+8.621%	9	91	-23.016%
2025-08-13	5.8000	5.8000	5.8000	5.8000	-7.200%	1	82	-16.379%
2025-08-11	6.2500	6.2500	6.2500	6.2500	-3.400%	1	81	-22.400%
2025-08-07	6.4700	6.4700	6.4700	6.4700	-6.906%	3	80	-25.039%
2025-08-06	6.9500	6.9500	6.9500	6.9500	-2.388%	1	80	-30.216%
2025-08-05	6.9700	7.1200	6.9700	7.1200	-3.523%	2	79	-31.882%
2025-08-04	7.3500	7.3800	7.3500	7.3800	+1.513%	2	78	-34.282%
2025-08-01	7.1000	7.3000	7.1000	7.2700	+22.804%	4	76	-33.287%
2025-07-30	5.8700	5.9200	5.8700	5.9200	-1.169%	2	75	-18.074%
2025-07-29	5.8600	6.0300	5.7600	5.9900	+1.525%	4	75	-19.032%
2025-07-28	5.8000	5.9000	5.8000	5.9000	0.000%	2	73	-17.797%
2025-07-25	5.7400	5.9000	5.7400	5.9000	+3.691%	2	72	-17.797%
2025-07-23	5.5600	5.6900	5.5600	5.6900	-12.462%	4	71	-14.763%
2025-07-21	6.2500	6.5000	6.2500	6.5000	-6.475%	2	69	-25.385%
2025-07-16	7.1000	7.1000	6.9500	6.9500	-4.006%	2	67	-30.216%
2025-07-15	7.2400	7.2400	7.2400	7.2400	+27.018%	1	67	-33.011%
2025-07-08	5.7000	5.7000	5.7000	5.7000	+0.529%	2	66	-14.912%
2025-07-03	5.6500	5.6700	5.6500	5.6700	-5.970%	2	62	-14.462%
2025-06-30	6.0300	6.0300	6.0300	6.0300	-4.437%	1	62	-19.569%
2025-06-26	6.3100	6.3100	6.3100	6.3100	+4.298%	2	61	-23.138%
2025-06-25	6.0500	6.0500	6.0500	6.0500	+24.742%	26	59	-19.835%
2025-06-02	4.8000	5.1000	4.8000	4.8500	0.000%	4	33	0.000%
2025-05-29	4.6000	4.8500	4.6000	4.8500	-2.020%	2	33	0.000%
2025-05-28	4.8000	4.9500	4.8000	4.9500	-15.385%	2	33	-2.020%
2025-05-16	5.8500	5.8500	5.8500	5.8500	-14.097%	2	33	-17.094%
2025-05-02	6.8100	6.8100	6.8100	6.8100	-2.991%	2	33	-28.781%
2025-04-28	6.7900	7.0700	6.7900	7.0200	+4.776%	6	32	-30.912%
2025-04-23	6.7000	6.7000	6.7000	6.7000	+3.077%	1	31	-27.612%
2025-04-22	6.5000	6.5000	6.5000	6.5000	+1.562%	1	30	-25.385%
2025-04-15	6.4000	6.4000	6.4000	6.4000	-15.232%	1	30	-24.219%
2025-04-11	7.5500	7.6000	7.5000	7.5500	+45.192%	38	29	-35.762%
2025-03-28	5.2000	5.2000	5.2000	5.2000	-2.804%	14	28	-6.731%
2025-03-26	5.3500	5.3500	5.3500	5.3500	+4.902%	3	28	-9.346%
2025-03-21	5.1000	5.1000	5.1000	5.1000	+3.030%	20	28	-4.902%
2025-03-20	4.9500	4.9500	4.9500	4.9500	+3.125%	8	18	-2.020%
2025-01-21	4.8000	4.8000	4.8000	4.8000	+2.128%	14	15	+1.042%
2024-11-11	4.7000	4.7000	4.7000	4.7000	-15.315%	7	15	+3.191%
2024-11-07	5.5500	5.5500	5.5500	5.5500	+4.717%	1	8	-12.613%
2024-10-31	5.3000	5.3000	5.3000	5.3000	+4.950%	1	7	-8.491%
2024-10-30	5.0500	5.0500	5.0500	5.0500	0.000%	6	6	-3.960%