Dark

PG20270115P150
PG Jan 15 2027 150.00 Put (PG270115P00150000)
option OPRA

EOD

Sep 23, 2025

12.00+18.227%(+1.85)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-23	11.6800	12.1000	11.6800	12.0000	+18.227%	120	384	0.000%
2025-09-19	10.1500	10.1500	10.1500	10.1500	+16.667%	3	267	+18.227%
2025-09-17	8.7000	8.7000	8.7000	8.7000	-14.286%	1	267	+37.931%
2025-09-15	10.1500	10.1500	10.1500	10.1500	+5.509%	1	267	+18.227%
2025-09-12	9.6200	9.6200	9.6200	9.6200	+1.263%	1	266	+24.740%
2025-09-11	9.5000	9.5000	9.5000	9.5000	-7.767%	1	265	+26.316%
2025-09-10	10.0900	10.3000	9.9000	10.3000	+9.574%	7	265	+16.505%
2025-09-09	9.8000	9.8000	9.4000	9.4000	-3.590%	2	262	+27.660%
2025-09-08	9.8500	9.8500	9.7500	9.7500	+3.723%	130	262	+23.077%
2025-09-05	9.4500	9.4500	9.4000	9.4000	+8.671%	26	343	+27.660%
2025-09-02	10.0000	10.0000	8.6500	8.6500	-15.774%	2	336	+38.728%
2025-08-29	10.2700	10.2700	10.2700	10.2700	-2.654%	1	334	+16.845%
2025-08-28	10.5000	10.5500	10.5000	10.5500	+3.431%	34	334	+13.744%
2025-08-27	10.2000	10.2000	10.2000	10.2000	-2.392%	100	303	+17.647%
2025-08-25	10.4500	10.4500	10.4500	10.4500	+13.341%	24	203	+14.833%
2025-08-20	9.2200	9.2200	9.2200	9.2200	-6.396%	2	179	+30.152%
2025-08-19	9.9500	10.0000	9.8500	9.8500	-3.431%	34	180	+21.827%
2025-08-18	10.2000	10.2000	10.2000	10.2000	+0.493%	1	149	+17.647%
2025-08-13	10.1500	10.1500	10.1500	10.1500	-9.778%	1	148	+18.227%
2025-08-08	11.2500	11.2500	11.2500	11.2500	-6.250%	1	147	+6.667%
2025-08-06	12.2500	12.2500	12.0000	12.0000	-1.800%	8	146	0.000%
2025-08-05	12.2200	12.2200	12.2200	12.2200	-0.245%	7	145	-1.800%
2025-08-04	12.6000	12.6000	12.2500	12.2500	-0.810%	2	138	-2.041%
2025-08-01	12.0900	12.3500	12.0900	12.3500	+4.219%	5	137	-2.834%
2025-07-31	11.8300	12.0000	11.8300	11.8500	+9.217%	4	135	+1.266%
2025-07-30	10.1500	10.8500	10.1500	10.8500	+6.268%	4	131	+10.599%
2025-07-29	10.0700	10.2100	10.0700	10.2100	+1.290%	2	130	+17.532%
2025-07-28	9.9200	10.3000	9.8800	10.0800	-0.099%	8	129	+19.048%
2025-07-25	9.8700	10.0900	9.8700	10.0900	+5.214%	2	125	+18.930%
2025-07-24	9.4500	9.5900	9.4500	9.5900	-1.641%	2	125	+25.130%
2025-07-23	9.6100	9.7500	9.6100	9.7500	-4.035%	2	124	+23.077%
2025-07-22	10.6700	10.6700	10.1600	10.1600	-4.241%	2	124	+18.110%
2025-07-21	10.6100	10.6100	10.6100	10.6100	-3.193%	1	123	+13.101%
2025-07-18	10.9600	10.9600	10.9600	10.9600	-10.531%	2	122	+9.489%
2025-07-16	11.8500	12.2500	11.8500	12.2500	+5.150%	2	120	-2.041%
2025-07-15	11.6500	11.6500	11.6500	11.6500	+1.304%	3	119	+3.004%
2025-07-14	11.7000	11.7500	11.5000	11.5000	+10.259%	13	116	+4.348%
2025-07-11	10.3000	10.4300	10.3000	10.4300	-0.191%	3	106	+15.053%
2025-07-10	10.4500	10.4500	10.4500	10.4500	-5.000%	10	106	+14.833%
2025-07-09	10.5000	11.0000	10.5000	11.0000	+7.317%	10	96	+9.091%
2025-07-08	10.1300	10.2500	10.1000	10.2500	+4.273%	4	91	+17.073%
2025-07-07	9.8300	9.8300	9.8300	9.8300	+0.204%	2	89	+22.075%
2025-07-02	9.8100	9.8100	9.8100	9.8100	-3.350%	20	87	+22.324%
2025-06-25	10.0500	10.1500	10.0500	10.1500	+5.729%	4	67	+18.227%
2025-06-05	9.6000	9.6000	9.6000	9.6000	+12.941%	4	64	+25.000%
2025-06-04	8.1500	8.5000	8.1500	8.5000	+0.592%	4	66	+41.176%
2025-06-03	8.7000	8.7000	8.4500	8.4500	-2.874%	2	66	+42.012%
2025-06-02	8.4500	8.7000	8.4500	8.7000	+12.987%	2	66	+37.931%
2025-05-30	7.7500	7.7500	7.4000	7.7000	-4.938%	8	66	+55.844%
2025-05-29	7.8500	8.1000	7.8500	8.1000	-1.937%	2	66	+48.148%
2025-05-28	7.9500	8.2600	7.9500	8.2600	-8.018%	3	66	+45.278%
2025-05-23	8.7300	8.9800	8.7300	8.9800	+0.335%	4	67	+33.630%
2025-05-20	8.7700	8.9500	8.7700	8.9500	-2.293%	2	67	+34.078%
2025-05-19	8.9200	9.1600	8.9200	9.1600	-5.176%	2	67	+31.004%
2025-05-16	9.4800	9.6600	9.4800	9.6600	-10.556%	4	67	+24.224%
2025-05-13	10.8000	10.8000	10.8000	10.8000	-3.139%	1	67	+11.111%
2025-05-08	10.6500	11.1500	10.6500	11.1500	-2.107%	3	67	+7.623%
2025-05-05	11.3900	11.3900	11.3900	11.3900	+0.796%	1	66	+5.356%
2025-05-02	11.3000	11.3000	11.3000	11.3000	+4.147%	6	66	+6.195%
2025-04-29	10.8500	10.8500	10.8500	10.8500	-2.778%	1	69	+10.599%
2025-04-28	11.1200	11.1600	11.1200	11.1600	-9.342%	2	69	+7.527%
2025-04-24	12.3100	12.3100	12.3100	12.3100	+17.799%	3	67	-2.518%
2025-04-21	10.4500	10.4500	10.4500	10.4500	-7.522%	1	64	+14.833%
2025-04-11	11.2500	11.3000	11.2000	11.3000	-10.317%	46	63	+6.195%
2025-04-09	13.4000	13.4000	12.6000	12.6000	-0.395%	3	63	-4.762%
2025-04-07	12.7300	12.7300	12.6500	12.6500	+58.125%	2	65	-5.138%
2025-04-02	8.0000	8.0000	7.8000	8.0000	+2.564%	7	65	+50.000%
2025-03-31	7.8000	7.8000	7.8000	7.8000	-6.363%	2	65	+53.846%
2025-03-21	8.2500	8.3300	8.2500	8.3300	-0.240%	20	65	+44.058%
2025-03-19	8.3500	8.3500	8.3500	8.3500	+9.868%	1	55	+43.713%
2025-03-17	7.6000	7.6000	7.6000	7.6000	+5.556%	2	54	+57.895%
2025-03-11	7.2000	7.2000	7.2000	7.2000	+2.857%	2	54	+66.667%
2025-03-06	7.0000	7.0000	7.0000	7.0000	+7.692%	5	52	+71.429%
2025-02-27	6.5000	6.5000	6.5000	6.5000	-13.333%	2	52	+84.615%
2025-02-19	7.5000	7.5000	7.5000	7.5000	-8.313%	1	50	+60.000%
2025-02-14	8.0000	8.2400	7.6600	8.1800	+18.551%	18	46	+46.699%
2025-02-05	6.9000	6.9000	6.9000	6.9000	+6.977%	1	46	+73.913%
2025-02-04	6.4500	6.4500	6.4500	6.4500	-27.933%	3	45	+86.047%
2025-01-17	8.9500	8.9500	8.9500	8.9500	-3.763%	2	42	+34.078%
2025-01-07	9.3000	9.3000	9.3000	9.3000	+16.250%	6	42	+29.032%
2025-01-02	8.0000	8.0000	8.0000	8.0000	+8.844%	1	42	+50.000%
2024-12-26	7.3500	7.3500	7.3500	7.3500	-3.289%	1	41	+63.265%
2024-12-23	7.6000	7.6000	7.6000	7.6000	+2.703%	2	40	+57.895%
2024-12-19	7.4000	7.4000	7.4000	7.4000	+2.778%	2	38	+62.162%
2024-12-18	7.2000	7.2000	7.2000	7.2000	+5.417%	1	36	+66.667%
2024-12-17	6.8300	6.8300	6.8300	6.8300	+13.833%	2	36	+75.695%
2024-12-03	6.0000	6.0000	6.0000	6.0000	0.000%	1	34	+100.000%
2024-11-22	6.0000	6.0000	6.0000	6.0000	-9.091%	2	34	+100.000%
2024-11-21	6.8000	6.8000	6.6000	6.6000	-7.042%	4	33	+81.818%
2024-11-18	7.1000	7.1000	7.1000	7.1000	-3.270%	4	33	+69.014%
2024-11-15	7.3400	7.3400	7.3400	7.3400	-8.250%	2	33	+63.488%
2024-11-11	8.0000	8.0000	8.0000	8.0000	-15.344%	4	34	+50.000%
2024-11-06	9.5000	9.6500	9.4500	9.4500	+18.125%	40	30	+26.984%
2024-10-29	7.9000	8.0000	7.9000	8.0000	+5.960%	3	7	+50.000%
2024-10-17	7.5500	7.5500	7.5500	7.5500	-13.218%	2	5	+58.940%
2024-10-09	8.4500	8.7000	8.4500	8.7000	+10.828%	2	3	+37.931%
2024-09-30	7.8500	7.8500	7.8500	7.8500	-1.258%	1	2	+52.866%
2024-09-20	7.9500	7.9500	7.9500	7.9500	-9.350%	2	2	+50.943%
2024-09-19	8.7700	8.7700	8.7700	8.7700	0.000%	2	2	+36.830%