Dark

PG20270115P155
PG Jan 15 2027 155.00 Put (PG270115P00155000)
option OPRA

EOD

Sep 28, 2026

10.21-12.361%(-1.44)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	10.2100	10.2100	10.2100	10.2100	-12.361%	1	837	0.000%
2026-09-18	11.6500	11.6500	11.6500	11.6500	+6.199%	2	837	-12.361%
2026-09-17	10.9700	10.9700	10.9700	10.9700	-24.605%	2	835	-6.928%
2026-09-09	14.4400	14.5500	14.4400	14.5500	+4.376%	4	836	-29.828%
2026-08-28	13.7300	13.9400	13.7300	13.9400	+10.024%	3	836	-26.758%
2026-08-26	12.5700	12.7100	12.5700	12.6700	-4.015%	5	838	-19.416%
2026-08-19	13.2000	13.2000	13.2000	13.2000	-11.409%	5	836	-22.652%
2026-08-17	14.9000	14.9000	14.9000	14.9000	+11.028%	5	841	-31.477%
2026-08-13	13.4200	13.4200	13.4200	13.4200	+0.902%	1	836	-23.920%
2026-08-05	13.3000	13.3000	13.3000	13.3000	-0.746%	1	835	-23.233%
2026-08-04	13.4000	13.4000	13.4000	13.4000	-10.845%	1	834	-23.806%
2026-07-30	15.0300	15.0300	15.0300	15.0300	+28.462%	2	835	-32.069%
2026-07-28	10.0000	11.7000	10.0000	11.7000	-16.129%	11	835	-12.735%
2026-07-23	13.9500	13.9500	13.9500	13.9500	+25.676%	1	834	-26.810%
2026-07-17	11.1000	11.1000	11.1000	11.1000	-23.183%	25	834	-8.018%
2026-07-14	14.0000	14.4500	14.0000	14.4500	+1.904%	6	834	-29.343%
2026-07-09	14.1800	14.1800	14.1800	14.1800	+2.014%	3	834	-27.997%
2026-07-08	13.9000	13.9000	13.9000	13.9000	+24.664%	1	831	-26.547%
2026-07-07	11.9000	11.9000	11.1500	11.1500	-15.594%	4	831	-8.430%
2026-06-29	13.2100	13.2100	13.2100	13.2100	+3.203%	7	832	-22.710%
2026-06-25	12.8000	12.8000	12.8000	12.8000	+13.174%	1	825	-20.234%
2026-06-24	11.3100	11.3100	11.3100	11.3100	-5.356%	1	826	-9.726%
2026-06-23	11.9500	11.9500	11.9500	11.9500	+5.101%	1	826	-14.561%
2026-06-18	11.3700	11.3700	11.3700	11.3700	-2.821%	1	824	-10.202%
2026-06-17	11.7000	11.7000	11.7000	11.7000	-11.364%	1	824	-12.735%
2026-06-10	13.2000	13.2000	13.2000	13.2000	-3.297%	5	824	-22.652%
2026-06-09	13.5500	13.6500	13.5500	13.6500	-29.091%	33	845	-25.201%
2026-06-01	19.0500	19.3000	19.0500	19.2500	+37.500%	39	831	-46.961%
2026-05-27	13.9900	14.0000	13.9900	14.0000	-17.209%	18	792	-27.071%
2026-05-13	16.9100	16.9100	16.9100	16.9100	+1.197%	1	793	-39.622%
2026-05-11	16.7100	16.7100	16.7100	16.7100	+34.758%	1	794	-38.899%
2026-04-28	12.4500	12.4500	12.4000	12.4000	-4.835%	4	793	-17.661%
2026-04-24	13.0300	13.0300	13.0300	13.0300	-23.801%	2	794	-21.642%
2026-04-15	17.4400	17.4400	17.1000	17.1000	-3.335%	2	796	-40.292%
2026-03-23	17.0600	17.6900	17.0600	17.6900	+31.037%	5	795	-42.284%
2026-03-17	13.0500	13.5000	13.0500	13.5000	-1.818%	21	791	-24.370%
2026-03-16	14.2500	14.2500	13.7500	13.7500	-5.822%	29	775	-25.745%
2026-03-13	14.3000	14.7000	14.2000	14.6000	+2.098%	34	757	-30.068%
2026-03-12	13.7500	14.4000	13.5000	14.3000	+8.745%	37	747	-28.601%
2026-03-11	13.1500	13.1500	13.1500	13.1500	+0.382%	5	730	-22.357%
2026-03-06	13.2500	13.2800	13.0300	13.1000	+5.645%	9	726	-22.061%
2026-03-05	11.0500	12.4000	11.0500	12.4000	+18.660%	16	723	-17.661%
2026-03-04	10.4500	10.4500	10.3000	10.4500	+3.465%	38	713	-2.297%
2026-03-03	10.1000	10.1000	10.1000	10.1000	+23.926%	5	710	+1.089%
2026-03-02	8.1500	8.1500	8.1500	8.1500	+11.644%	3	712	+25.276%
2026-02-27	7.5000	7.5000	7.3000	7.3000	-3.567%	14	715	+39.863%
2026-02-24	7.5700	7.5700	7.5700	7.5700	-1.046%	1	716	+34.875%
2026-02-23	8.2500	8.2500	7.6500	7.6500	-12.069%	69	716	+33.464%
2026-02-20	9.6000	9.6000	8.7000	8.7000	-9.375%	24	668	+17.356%
2026-02-19	9.6000	9.6000	9.6000	9.6000	-7.246%	2	668	+6.354%
2026-02-18	9.5500	10.3500	9.3000	10.3500	+10.695%	368	668	-1.353%
2026-02-17	9.2000	9.4000	9.1500	9.3500	+9.357%	8	609	+9.198%
2026-02-13	8.4000	8.5500	8.3000	8.5500	+4.908%	30	606	+19.415%
2026-02-12	8.2500	8.2500	8.1500	8.1500	-9.945%	4	606	+25.276%
2026-02-11	8.5000	9.0500	8.5000	9.0500	-1.093%	22	606	+12.818%
2026-02-10	9.3500	9.4500	9.1500	9.1500	-7.107%	5	615	+11.585%
2026-02-09	9.8500	9.9500	9.8500	9.8500	+5.914%	6	613	+3.655%
2026-02-06	8.9500	9.3500	8.9000	9.3000	+2.762%	25	614	+9.785%
2026-02-05	9.3100	9.5000	9.0500	9.0500	-4.233%	10	612	+12.818%
2026-02-04	9.5700	9.5700	9.4500	9.4500	-13.143%	12	608	+8.042%
2026-02-03	10.8800	10.8800	10.8800	10.8800	-1.001%	3	599	-6.158%
2026-02-02	11.5500	11.5500	10.9900	10.9900	-15.462%	2	599	-7.097%
2026-01-29	13.2500	13.2500	13.0000	13.0000	-2.985%	17	597	-21.462%
2026-01-27	13.2500	13.4000	13.2500	13.4000	-0.741%	30	614	-23.806%
2026-01-26	13.5000	13.5000	13.5000	13.5000	+5.882%	1	641	-24.370%
2026-01-23	12.8500	12.9000	12.6000	12.7500	-6.593%	15	642	-19.922%
2026-01-22	13.6500	13.6500	13.6500	13.6500	-20.640%	5	635	-25.201%
2026-01-16	17.4000	17.4000	17.2000	17.2000	-11.568%	2	640	-40.640%
2026-01-05	19.2500	19.4500	19.2500	19.4500	+16.050%	2	639	-47.506%
2025-12-29	16.7600	16.7600	16.7600	16.7600	-13.608%	1	639	-39.081%
2025-12-11	19.4000	19.4000	19.4000	19.4000	-6.008%	1	639	-47.371%
2025-12-09	21.1300	21.1300	20.6400	20.6400	+20.350%	4	639	-50.533%
2025-12-02	17.1500	17.1500	17.1500	17.1500	+13.576%	1	639	-40.466%
2025-11-25	15.5000	15.5500	15.1000	15.1000	-5.625%	13	640	-32.384%
2025-11-24	16.0000	16.0000	16.0000	16.0000	-4.478%	8	640	-36.188%
2025-11-19	16.7500	16.7500	16.7500	16.7500	+19.643%	2	632	-39.045%
2025-10-31	14.0000	14.0000	14.0000	14.0000	+1.818%	1	633	-27.071%
2025-10-28	13.6200	13.7500	13.6200	13.7500	-14.596%	6	632	-25.745%
2025-10-13	16.1000	16.1000	16.1000	16.1000	+5.574%	1	627	-36.584%
2025-10-09	15.3500	15.4000	15.2500	15.2500	+1.667%	4	627	-33.049%
2025-10-08	14.8500	15.0500	14.8500	15.0000	+5.189%	6	628	-31.933%
2025-10-07	14.6500	14.7100	13.9500	14.2600	-4.933%	8	626	-28.401%
2025-10-06	14.8000	15.0000	14.7000	15.0000	+4.895%	19	626	-31.933%
2025-10-03	14.3000	14.3000	14.3000	14.3000	+7.925%	1	610	-28.601%
2025-09-30	13.2500	13.4500	13.2500	13.2500	-7.018%	4	610	-22.943%
2025-09-23	13.9300	14.3000	13.9300	14.2500	+7.062%	5	609	-28.351%
2025-09-22	13.3100	13.3100	13.3100	13.3100	+11.849%	2	607	-23.291%
2025-09-19	11.9000	11.9000	11.9000	11.9000	+15.422%	12	607	-14.202%
2025-09-17	10.7500	10.7500	10.3100	10.3100	-11.880%	2	595	-0.970%
2025-09-12	11.7000	11.7000	11.7000	11.7000	-5.263%	1	595	-12.735%
2025-09-10	12.2500	12.3500	12.2500	12.3500	+10.268%	2	594	-17.328%
2025-09-08	11.2900	11.2900	11.2000	11.2000	-8.943%	2	594	-8.839%
2025-09-03	12.4000	12.4000	12.3000	12.3000	+4.237%	3	596	-16.992%
2025-09-02	11.8000	11.8000	11.8000	11.8000	-1.667%	1	594	-13.475%
2025-08-29	12.0000	12.0000	12.0000	12.0000	-0.249%	2	593	-14.917%
2025-08-27	12.2500	12.2500	12.0300	12.0300	+0.669%	2	593	-15.129%
2025-08-25	11.9500	11.9500	11.9500	11.9500	+5.286%	1	593	-14.561%
2025-08-22	10.9000	11.3500	10.9000	11.3500	+0.442%	12	592	-10.044%
2025-08-21	11.3500	11.4900	11.3000	11.3000	+1.345%	6	587	-9.646%
2025-08-20	10.8000	11.1500	10.8000	11.1500	-3.463%	2	587	-8.430%
2025-08-19	11.5500	11.5500	11.5500	11.5500	-3.023%	4	586	-11.602%
2025-08-18	13.0500	13.0500	11.9100	11.9100	-8.385%	5	586	-14.274%
2025-08-15	13.0000	13.0000	13.0000	13.0000	-2.622%	5	583	-21.462%
2025-08-14	13.3500	13.3500	13.3500	13.3500	+11.250%	6	578	-23.521%
2025-08-13	12.0000	12.0000	12.0000	12.0000	-7.975%	2	572	-14.917%
2025-08-07	13.0400	13.0400	13.0400	13.0400	-5.507%	1	570	-21.702%
2025-08-05	13.8500	13.8500	13.8000	13.8000	-4.828%	2	570	-26.014%
2025-08-04	14.6000	14.7000	14.5000	14.5000	-0.685%	10	568	-29.586%
2025-08-01	14.2700	14.7600	14.1500	14.6000	+4.063%	10	558	-30.068%
2025-07-31	13.9800	14.0300	13.9000	14.0300	+3.162%	10	556	-27.227%
2025-07-30	12.0500	13.6000	12.0500	13.6000	+18.261%	16	548	-24.926%
2025-07-29	11.9800	12.0400	11.5000	11.5000	-2.542%	15	544	-11.217%
2025-07-28	12.0300	12.0500	11.6500	11.8000	-1.255%	63	535	-13.475%
2025-07-25	11.7500	11.9500	11.7500	11.9500	+3.195%	2	501	-14.561%
2025-07-24	11.2000	11.5800	11.2000	11.5800	+0.260%	7	500	-11.831%
2025-07-23	11.4400	11.5500	11.4400	11.5500	-3.830%	4	498	-11.602%
2025-07-22	11.7900	12.3000	11.7900	12.0100	-5.059%	10	494	-14.988%
2025-07-21	12.6500	12.6500	12.6500	12.6500	-3.213%	1	486	-19.289%
2025-07-18	12.0000	13.0700	12.0000	13.0700	-2.825%	9	485	-21.882%
2025-07-17	12.9500	13.4500	12.9500	13.4500	-6.597%	4	478	-24.089%
2025-07-16	14.6000	14.6000	14.4000	14.4000	+4.348%	5	477	-29.097%
2025-07-14	13.0000	13.8000	13.0000	13.8000	+11.470%	12	472	-26.014%
2025-07-11	12.3800	12.3800	12.3800	12.3800	-0.960%	1	460	-17.528%
2025-07-09	12.4000	12.7100	12.4000	12.5000	+3.734%	25	461	-18.320%
2025-07-08	12.0500	12.0500	12.0500	12.0500	+5.702%	1	437	-15.270%
2025-07-07	11.4000	11.4000	11.4000	11.4000	-5.394%	5	436	-10.439%
2025-06-25	12.0500	12.0500	12.0500	12.0500	0.000%	1	431	-15.270%
2025-06-23	12.0500	12.0500	12.0500	12.0500	-3.368%	1	430	-15.270%
2025-06-20	12.4700	12.4700	12.4700	12.4700	-0.637%	2	429	-18.123%
2025-06-18	12.5500	12.5500	12.5500	12.5500	+10.088%	1	427	-18.645%
2025-06-12	11.4000	11.4000	11.4000	11.4000	+1.333%	1	427	-10.439%
2025-06-11	11.2500	11.2500	11.2500	11.2500	+14.213%	1	426	-9.244%
2025-06-04	9.6000	9.8500	9.6000	9.8500	-0.505%	2	425	+3.655%
2025-06-03	10.1500	10.1500	9.9000	9.9000	+1.538%	2	425	+3.131%
2025-06-02	9.6000	9.8000	9.6000	9.7500	+8.333%	402	425	+4.718%
2025-05-30	9.0500	9.0500	8.7500	9.0000	-4.762%	12	25	+13.444%
2025-05-29	9.2000	9.4500	9.2000	9.4500	-1.047%	2	23	+8.042%
2025-05-28	9.3500	9.5500	9.3500	9.5500	-11.574%	2	23	+6.911%
2025-05-22	10.6900	10.9700	10.6900	10.8000	+4.854%	8	23	-5.463%
2025-05-21	10.1100	10.3000	10.1100	10.3000	-1.718%	2	28	-0.874%
2025-05-20	10.2400	10.4800	10.2400	10.4800	-1.873%	2	28	-2.576%
2025-05-19	10.4900	10.6800	10.4900	10.6800	-6.806%	2	28	-4.401%
2025-05-16	11.2800	11.4600	11.2800	11.4600	-11.163%	4	28	-10.908%
2025-05-14	12.9000	12.9000	12.9000	12.9000	-3.587%	1	28	-20.853%
2025-05-12	12.6800	13.3800	12.6800	13.3800	+0.300%	3	28	-23.692%
2025-05-08	13.2500	13.3400	13.2500	13.3400	-1.185%	2	31	-23.463%
2025-05-07	13.5000	13.5000	13.5000	13.5000	+1.124%	1	31	-24.370%
2025-05-05	12.8800	13.3500	12.8800	13.3500	+5.617%	11	30	-23.521%
2025-05-02	12.5400	12.6400	12.5400	12.6400	-1.634%	4	21	-19.225%
2025-04-25	13.7000	13.8800	12.8500	12.8500	+12.031%	6	20	-20.545%
2025-04-16	11.3300	11.4700	11.3300	11.4700	+3.333%	2	19	-10.985%
2025-04-15	11.1300	11.1300	11.1000	11.1000	-9.903%	2	19	-8.018%
2025-04-11	12.8000	12.9000	12.3200	12.3200	-14.086%	22	19	-17.127%
2025-04-07	14.3300	14.3400	14.3300	14.3400	+57.582%	2	10	-28.801%
2025-03-27	9.1000	9.1000	9.1000	9.1000	-8.909%	1	8	+12.198%
2025-03-14	9.9900	9.9900	9.9900	9.9900	+22.577%	2	8	+2.202%
2025-03-05	8.1500	8.1500	8.1500	8.1500	+3.558%	1	8	+25.276%
2025-02-28	7.9000	7.9500	7.8000	7.8700	-2.840%	8	7	+29.733%
2025-02-26	8.1000	8.1000	8.1000	8.1000	+7.285%	1	5	+26.049%
2025-02-12	7.7500	7.7500	7.5500	7.5500	-5.978%	2	4	+35.232%
2025-01-28	8.0300	8.0300	8.0300	8.0300	-7.701%	1	3	+27.148%
2025-01-23	8.7000	8.7000	8.7000	8.7000	-21.622%	1	3	+17.356%
2025-01-06	11.1000	11.1000	11.1000	11.1000	+32.143%	3	3	-8.018%
2024-12-27	8.4000	8.4000	8.4000	8.4000	+1.205%	2	5	+21.548%
2024-12-26	8.3000	8.3000	8.3000	8.3000	+6.410%	1	5	+23.012%
2024-12-11	7.8000	7.8000	7.8000	7.8000	-6.921%	3	4	+30.897%
2024-12-09	8.4400	8.4400	8.3800	8.3800	-4.229%	5	4	+21.838%
2024-11-15	8.9300	8.9300	8.7500	8.7500	-16.188%	4	8	+16.686%
2024-11-04	9.9000	10.4400	9.8200	10.4400	+1.163%	6	8	-2.203%
2024-10-31	10.3200	10.3200	10.3200	10.3200	+9.787%	2	3	-1.066%
2024-10-02	9.4000	9.4000	9.4000	9.4000	0.000%	1	1	+8.617%