Dark

PG20270115P145
PG Jan 15 2027 145.00 Put (PG270115P00145000)
option OPRA

EOD

Sep 29, 2025

9.80+0.513%(+0.05)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-29	9.6000	9.8000	9.6000	9.8000	+0.513%	14	378	0.000%
2025-09-23	10.3000	10.4000	9.7500	9.7500	+6.557%	30	378	+0.513%
2025-09-22	9.1500	9.1500	9.1500	9.1500	+8.929%	1	352	+7.104%
2025-09-19	8.4500	8.4500	8.4000	8.4000	+1.572%	10	351	+16.667%
2025-09-18	7.8700	8.2700	7.8700	8.2700	+5.350%	2	342	+18.501%
2025-09-16	7.8500	7.8500	7.8500	7.8500	-5.422%	5	341	+24.841%
2025-09-15	8.3000	8.3000	8.2900	8.3000	+3.491%	14	336	+18.072%
2025-09-12	8.0500	8.0500	8.0200	8.0200	-4.296%	2	336	+22.195%
2025-09-09	7.9200	8.3800	7.8000	8.3800	+7.436%	20	336	+16.945%
2025-09-04	7.8000	7.8000	7.8000	7.8000	-6.024%	4	330	+25.641%
2025-09-02	8.3000	8.3000	8.3000	8.3000	-2.353%	21	329	+18.072%
2025-08-29	8.5000	8.5000	8.5000	8.5000	-4.494%	1	307	+15.294%
2025-08-28	8.9000	8.9000	8.9000	8.9000	+6.205%	1	307	+10.112%
2025-08-27	8.3800	8.3800	8.3800	8.3800	-5.311%	1	307	+16.945%
2025-08-26	8.8500	8.8500	8.8500	8.8500	+0.113%	1	308	+10.734%
2025-08-25	8.6500	8.8400	8.6500	8.8400	+10.500%	2	308	+10.860%
2025-08-22	8.0000	8.0000	8.0000	8.0000	-0.621%	1	308	+22.500%
2025-08-21	8.0000	8.0500	7.9000	8.0500	+1.899%	81	308	+21.739%
2025-08-20	7.9000	7.9000	7.6500	7.9000	-2.469%	39	227	+24.051%
2025-08-19	8.1000	8.1000	8.1000	8.1000	-8.989%	8	207	+20.988%
2025-08-15	8.9000	8.9000	8.9000	8.9000	+5.952%	8	207	+10.112%
2025-08-13	8.4000	8.4000	8.4000	8.4000	-5.085%	3	201	+16.667%
2025-08-11	8.8500	8.8500	8.8500	8.8500	-13.320%	4	198	+10.734%
2025-08-05	10.1200	10.2100	10.1200	10.2100	-3.679%	2	198	-4.016%
2025-08-01	10.3000	10.6000	10.1000	10.6000	-0.935%	10	198	-7.547%
2025-07-31	9.9800	10.7000	9.9800	10.7000	+8.629%	12	196	-8.411%
2025-07-30	8.5100	9.8500	8.5100	9.8500	+16.568%	25	198	-0.508%
2025-07-29	8.4300	8.5500	8.4300	8.4500	-0.938%	3	175	+15.976%
2025-07-28	8.3600	8.5300	8.3600	8.5300	+9.359%	2	175	+14.889%
2025-07-25	8.4500	8.6000	7.8000	7.8000	-4.878%	3	174	+25.641%
2025-07-24	7.9100	8.2000	7.9100	8.2000	+0.244%	3	173	+19.512%
2025-07-23	8.1100	8.3500	8.1100	8.1800	+1.489%	6	172	+19.804%
2025-07-22	8.0600	8.0600	8.0600	8.0600	-14.709%	1	168	+21.588%
2025-07-18	9.1000	9.4500	9.1000	9.4500	-6.436%	2	168	+3.704%
2025-07-16	10.1000	10.1000	10.1000	10.1000	-3.810%	1	166	-2.970%
2025-07-15	10.2000	10.5000	10.2000	10.5000	+4.895%	7	165	-6.667%
2025-07-14	10.0000	10.0100	9.9500	10.0100	+22.073%	8	160	-2.098%
2025-07-10	8.2000	8.2000	8.2000	8.2000	-6.606%	2	155	+19.512%
2025-07-09	8.7800	8.7800	8.7800	8.7800	+2.093%	1	155	+11.617%
2025-07-08	8.6000	8.6000	8.6000	8.6000	+2.381%	1	154	+13.953%
2025-07-07	8.4000	8.4000	8.4000	8.4000	-1.176%	3	153	+16.667%
2025-06-25	8.5400	8.5400	8.5000	8.5000	+19.718%	4	150	+15.294%
2025-06-04	7.0500	7.1000	6.9000	7.1000	+0.709%	3	146	+38.028%
2025-06-03	7.4000	7.4000	7.0500	7.0500	-4.082%	11	146	+39.007%
2025-06-02	7.1500	7.3500	7.1500	7.3500	+16.667%	2	137	+33.333%
2025-05-30	6.6000	6.6000	6.3000	6.3000	-8.029%	4	136	+55.556%
2025-05-29	6.8800	6.8800	6.6000	6.8500	-2.143%	12	136	+43.066%
2025-05-28	7.0500	7.0500	6.8000	7.0000	-5.405%	7	136	+40.000%
2025-05-27	7.3000	7.4000	7.3000	7.4000	-3.014%	2	130	+32.432%
2025-05-23	7.4300	7.6300	7.4300	7.6300	+0.793%	4	129	+28.440%
2025-05-22	7.5700	7.5700	7.5700	7.5700	0.000%	1	129	+29.458%
2025-05-21	7.5000	7.5700	7.3200	7.5700	-1.560%	3	128	+29.458%
2025-05-20	7.4200	7.6900	7.4200	7.6900	-0.130%	2	128	+27.438%
2025-05-19	7.7000	7.7000	7.7000	7.7000	-9.412%	1	128	+27.273%
2025-05-15	8.5000	8.5000	8.5000	8.5000	-7.205%	10	128	+15.294%
2025-05-13	9.0500	9.1600	9.0500	9.1600	+2.691%	20	138	+6.987%
2025-05-12	8.9100	8.9200	8.9100	8.9200	-10.352%	10	118	+9.865%
2025-05-09	10.0000	10.0000	9.9500	9.9500	+0.505%	16	124	-1.508%
2025-05-08	10.0500	10.0500	9.9000	9.9000	+4.762%	2	124	-1.010%
2025-04-28	9.4500	9.4500	9.4500	9.4500	-1.563%	10	124	+3.704%
2025-04-25	10.1500	10.1500	9.5500	9.6000	-5.138%	26	114	+2.083%
2025-04-24	10.1000	10.5500	10.1000	10.1200	+4.979%	40	113	-3.162%
2025-04-23	9.0500	9.6500	9.0500	9.6400	+7.111%	3	87	+1.660%
2025-04-16	8.5000	9.0000	8.5000	9.0000	-9.091%	5	87	+8.889%
2025-04-11	9.9500	9.9500	9.8000	9.9000	-3.415%	62	87	-1.010%
2025-04-10	10.3500	10.3500	10.1600	10.2500	-17.339%	3	87	-4.390%
2025-04-08	11.4000	12.4000	11.4000	12.4000	+10.222%	2	86	-20.968%
2025-04-07	10.0000	11.2500	10.0000	11.2500	+83.524%	9	86	-12.889%
2025-04-03	6.1300	6.1300	6.1300	6.1300	-14.266%	10	77	+59.869%
2025-03-28	7.1500	7.1500	7.1500	7.1500	+7.681%	2	82	+37.063%
2025-03-27	6.6000	6.6400	6.6000	6.6400	-8.414%	10	82	+47.590%
2025-03-26	7.2500	7.2500	7.2500	7.2500	+21.237%	1	72	+35.172%
2025-01-23	5.9800	5.9800	5.9800	5.9800	-5.079%	1	72	+63.880%
2025-01-22	6.1000	6.3000	5.9000	6.3000	-15.775%	5	73	+55.556%
2025-01-08	7.9900	7.9900	7.4800	7.4800	-4.713%	4	67	+31.016%
2025-01-06	7.8500	7.8500	7.8500	7.8500	+55.446%	2	67	+24.841%
2024-11-22	5.0500	5.0500	5.0500	5.0500	-18.548%	42	65	+94.059%
2024-11-15	6.2000	6.2000	6.2000	6.2000	-6.767%	50	56	+58.065%
2024-11-08	6.6500	6.6500	6.6500	6.6500	-16.979%	4	81	+47.368%
2024-11-06	8.0100	8.0100	8.0100	8.0100	+12.028%	1	83	+22.347%
2024-11-04	7.1500	7.1500	7.1500	7.1500	-1.515%	53	82	+37.063%
2024-11-01	7.2600	7.2600	7.2600	7.2600	-1.224%	6	30	+34.986%
2024-10-31	7.3500	7.3500	7.3500	7.3500	+2.510%	1	27	+33.333%
2024-10-30	7.1700	7.1700	7.1700	7.1700	+12.913%	1	26	+36.681%
2024-10-17	6.3500	6.3500	6.3500	6.3500	0.000%	25	25	+54.331%