Dark

PG20270115P160
PG Jan 15 2027 160.00 Put (PG270115P00160000)
option OPRA

EOD

Sep 29, 2026

13.95-11.709%(-1.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	13.9500	13.9500	13.9500	13.9500	-11.709%	1	1,044	0.000%
2026-09-25	15.8000	15.8000	15.8000	15.8000	+9.798%	1	1,044	-11.709%
2026-09-23	14.3900	14.3900	14.3900	14.3900	-15.353%	3	1,044	-3.058%
2026-09-15	17.0000	17.0000	17.0000	17.0000	+3.343%	1	1,044	-17.941%
2026-08-31	16.4500	16.4500	16.4500	16.4500	-9.015%	10	1,044	-15.198%
2026-08-28	18.0800	18.0800	18.0800	18.0800	+9.909%	2	1,037	-22.843%
2026-08-25	16.3000	16.4500	16.3000	16.4500	-4.305%	84	1,037	-15.198%
2026-08-13	17.1900	17.1900	17.1900	17.1900	-0.922%	1	1,086	-18.848%
2026-08-11	17.5000	17.5000	17.3500	17.3500	+3.029%	73	1,087	-19.597%
2026-08-05	16.8400	16.8400	16.8400	16.8400	-10.521%	1	1,124	-17.162%
2026-07-31	18.8200	18.8200	18.8200	18.8200	+42.792%	8	1,124	-25.877%
2026-07-17	13.1800	13.1800	13.1800	13.1800	-20.507%	1	1,116	+5.842%
2026-07-13	15.9300	16.5800	15.9300	16.5800	+5.605%	2	1,116	-15.862%
2026-06-25	15.7000	15.7000	15.7000	15.7000	+13.357%	2	1,118	-11.146%
2026-06-24	14.0000	14.0000	13.8000	13.8500	-6.102%	152	1,116	+0.722%
2026-06-23	14.5500	14.7500	14.5500	14.7500	-8.951%	2	964	-5.424%
2026-06-22	16.2000	16.2000	16.2000	16.2000	+15.302%	10	965	-13.889%
2026-06-16	14.0500	14.0500	14.0500	14.0500	-36.512%	1	955	-0.712%
2026-06-03	22.1300	22.1300	22.1300	22.1300	-4.323%	10	956	-36.963%
2026-06-01	23.1300	23.1300	23.1300	23.1300	+17.590%	1	956	-39.689%
2026-05-29	19.8200	19.8500	19.6700	19.6700	-1.650%	5	956	-29.080%
2026-05-11	19.5000	20.0000	19.5000	20.0000	+13.766%	8	961	-30.250%
2026-04-30	17.5800	17.5800	17.5800	17.5800	+12.189%	1	953	-20.648%
2026-04-24	15.6700	15.6700	15.6700	15.6700	-18.682%	1	952	-10.976%
2026-04-23	19.7500	19.7500	19.2700	19.2700	+2.391%	2	952	-27.608%
2026-04-20	18.8200	18.8200	18.8200	18.8200	-6.135%	10	952	-25.877%
2026-04-14	20.0500	20.0500	20.0500	20.0500	+1.519%	1	957	-30.424%
2026-04-13	19.7500	19.7500	19.7500	19.7500	-7.494%	1	956	-29.367%
2026-04-06	21.4400	21.4400	21.3500	21.3500	-3.306%	11	956	-34.660%
2026-03-27	22.0800	22.0800	22.0800	22.0800	+4.645%	15	951	-36.821%
2026-03-23	20.8000	21.1000	20.8000	21.1000	+1.638%	169	951	-33.886%
2026-03-20	20.7600	20.7600	20.7600	20.7600	+14.066%	2	1,110	-32.803%
2026-03-18	18.2000	18.2000	18.2000	18.2000	+16.294%	1	1,112	-23.352%
2026-03-17	15.6500	15.6500	15.6500	15.6500	-4.398%	250	1,098	-10.863%
2026-03-12	16.3700	16.3700	16.3700	16.3700	+17.348%	1	1,187	-14.783%
2026-03-10	13.8400	13.9500	13.8400	13.9500	-2.787%	20	1,186	0.000%
2026-03-09	14.3500	14.3500	14.3500	14.3500	-0.347%	20	1,185	-2.787%
2026-03-05	14.3000	14.4000	14.3000	14.4000	+19.008%	11	1,180	-3.125%
2026-03-03	12.2000	12.2000	12.1000	12.1000	+33.702%	3	1,176	+15.289%
2026-02-27	9.5000	9.5500	9.0000	9.0500	-10.837%	16	1,173	+54.144%
2026-02-26	9.7500	10.1500	9.7500	10.1500	+2.010%	3	1,165	+37.438%
2026-02-25	10.4000	10.4000	9.9000	9.9500	+7.568%	53	1,109	+40.201%
2026-02-24	9.4000	9.4000	8.9200	9.2500	0.000%	507	1,109	+50.811%
2026-02-23	9.5500	9.5500	9.2500	9.2500	-15.909%	9	606	+50.811%
2026-02-20	11.0000	11.0000	11.0000	11.0000	-7.173%	5	606	+26.818%
2026-02-19	11.8000	11.9500	11.8000	11.8500	-8.140%	6	606	+17.722%
2026-02-18	12.0500	12.9000	12.0500	12.9000	+15.179%	24	604	+8.140%
2026-02-17	10.2700	11.2000	10.2700	11.2000	+0.448%	180	601	+24.554%
2026-02-13	11.1500	11.2000	10.2500	11.1500	+7.522%	102	393	+25.112%
2026-02-12	10.0700	10.4000	10.0700	10.3700	-9.432%	28	393	+34.523%
2026-02-10	11.7100	11.7100	11.4500	11.4500	-0.435%	2	385	+21.834%
2026-02-09	11.5000	11.5000	11.5000	11.5000	+3.604%	1	386	+21.304%
2026-02-06	11.0500	11.2000	10.8500	11.1000	-6.801%	291	386	+25.676%
2026-02-04	12.0500	12.0500	11.8000	11.9100	-27.818%	10	181	+17.128%
2026-01-26	15.8500	16.5000	15.8500	16.5000	-26.601%	6	182	-15.455%
2026-01-09	22.4800	22.4800	22.4800	22.4800	-6.333%	2	183	-37.945%
2026-01-07	24.0000	24.0000	24.0000	24.0000	+5.587%	2	185	-41.875%
2026-01-05	22.7300	22.7300	22.7300	22.7300	+13.085%	3	182	-38.627%
2025-12-26	20.2500	20.6000	20.1000	20.1000	-11.648%	10	182	-30.597%
2025-12-11	22.7500	22.7500	22.7500	22.7500	+9.322%	5	172	-38.681%
2025-12-05	20.9000	20.9000	20.8100	20.8100	+14.027%	24	167	-32.965%
2025-11-26	18.2500	18.2500	18.2500	18.2500	-3.029%	3	182	-23.562%
2025-11-12	18.8200	18.8200	18.8200	18.8200	-0.791%	20	182	-25.877%
2025-11-07	18.9700	18.9700	18.9700	18.9700	-7.010%	1	202	-26.463%
2025-11-06	20.4000	20.4000	20.4000	20.4000	+29.114%	2	203	-31.618%
2025-10-28	15.8000	15.8000	15.8000	15.8000	-7.059%	1	203	-11.709%
2025-10-27	16.7000	17.0000	16.7000	17.0000	+3.030%	7	202	-17.941%
2025-10-22	16.5000	16.5000	16.5000	16.5000	+5.769%	18	202	-15.455%
2025-10-01	16.5000	16.5500	15.6000	15.6000	-0.319%	9	184	-10.577%
2025-09-30	15.6500	15.6500	15.6500	15.6500	-4.281%	1	182	-10.863%
2025-09-29	16.3500	16.3500	16.3500	16.3500	+0.307%	2	182	-14.679%
2025-09-24	16.3000	16.3000	16.3000	16.3000	+28.346%	2	182	-14.417%
2025-09-17	12.7000	12.7000	12.7000	12.7000	-8.369%	1	182	+9.843%
2025-09-08	13.8600	13.8600	13.8600	13.8600	+4.921%	1	182	+0.649%
2025-09-04	13.3000	13.3000	13.2100	13.2100	-5.237%	6	181	+5.602%
2025-09-02	13.9000	13.9400	13.9000	13.9400	-2.175%	3	181	+0.072%
2025-08-29	14.2500	14.2500	14.2500	14.2500	-4.362%	1	181	-2.105%
2025-08-28	14.8500	14.9500	14.8000	14.9000	+9.963%	25	181	-6.376%
2025-08-22	13.5500	13.5500	13.5500	13.5500	-19.822%	5	156	+2.952%
2025-08-05	16.9000	16.9000	16.9000	16.9000	0.000%	3	151	-17.456%
2025-08-01	16.9000	16.9000	16.9000	16.9000	+12.292%	2	148	-17.456%
2025-07-30	14.2500	15.0500	14.2500	15.0500	+7.117%	5	147	-7.309%
2025-07-29	13.9000	14.2000	13.4000	14.0500	-1.404%	22	144	-0.712%
2025-07-28	13.8600	14.2500	13.7500	14.2500	+1.496%	28	125	-2.105%
2025-07-25	13.8600	14.0400	13.8600	14.0400	+4.542%	2	115	-0.641%
2025-07-24	13.1500	13.4300	13.1500	13.4300	-1.899%	2	115	+3.872%
2025-07-23	13.4500	13.6900	13.4500	13.6900	-6.553%	2	115	+1.899%
2025-07-22	14.6500	14.6500	14.6500	14.6500	-11.212%	2	115	-4.778%
2025-07-16	16.5300	17.0000	16.5000	16.5000	+22.041%	5	115	-15.455%
2025-07-10	13.5200	13.5200	13.5200	13.5200	-11.807%	1	112	+3.180%
2025-07-09	14.8000	15.3300	14.7500	15.3300	+8.723%	12	113	-9.002%
2025-07-08	14.1700	14.1700	14.1000	14.1000	+4.755%	2	101	-1.064%
2025-07-07	13.7000	13.7000	13.4600	13.4600	-1.752%	3	101	+3.640%
2025-07-02	13.7000	13.7000	13.7000	13.7000	+8.129%	1	101	+1.825%
2025-07-01	12.1600	12.6700	12.1600	12.6700	-8.849%	10	101	+10.103%
2025-06-27	13.9000	13.9000	13.9000	13.9000	-6.081%	1	91	+0.360%
2025-06-26	14.8000	14.8000	14.8000	14.8000	+3.497%	1	91	-5.743%
2025-06-17	14.0400	14.3000	14.0400	14.3000	+0.704%	3	90	-2.448%
2025-06-13	13.2000	14.2000	13.2000	14.2000	+9.231%	4	89	-1.761%
2025-06-05	13.1500	13.1500	13.0000	13.0000	+13.043%	6	88	+7.308%
2025-06-03	11.8000	11.8000	11.5000	11.5000	+12.745%	4	84	+21.304%
2025-05-30	10.5000	10.5000	10.2000	10.2000	-8.520%	4	84	+36.765%
2025-05-29	10.8500	11.2000	10.8500	11.1500	-8.980%	6	84	+25.112%
2025-05-23	11.9400	12.2500	11.9400	12.2500	-3.997%	4	84	+13.878%
2025-05-22	12.4300	12.7600	12.4300	12.7600	+7.317%	2	84	+9.326%
2025-05-20	12.0100	12.2800	11.8900	11.8900	-9.582%	6	84	+17.325%
2025-05-16	13.1500	13.1500	13.1500	13.1500	-3.309%	24	84	+6.084%
2025-05-15	14.6000	14.6000	13.6000	13.6000	-7.483%	3	72	+2.574%
2025-05-14	14.8300	14.8300	14.7000	14.7000	-3.859%	2	74	-5.102%
2025-05-09	15.1500	15.2900	15.1500	15.2900	+1.662%	20	73	-8.764%
2025-05-07	15.2800	15.2800	15.0400	15.0400	-1.892%	11	64	-7.247%
2025-05-06	15.5500	15.5500	15.3300	15.3300	-0.777%	2	53	-9.002%
2025-05-05	15.4000	15.4500	15.4000	15.4500	+2.658%	3	51	-9.709%
2025-04-30	15.0500	15.0500	15.0500	15.0500	+6.061%	1	51	-7.309%
2025-04-29	15.3500	15.3500	14.1900	14.1900	-4.122%	2	51	-1.691%
2025-04-28	14.8000	14.8000	14.8000	14.8000	+16.535%	1	49	-5.743%
2025-04-17	12.7000	12.7000	12.7000	12.7000	-13.311%	2	51	+9.843%
2025-04-11	14.5500	14.6500	14.5000	14.6500	-13.467%	24	51	-4.778%
2025-04-07	16.9300	16.9300	16.9300	16.9300	+58.224%	1	51	-17.602%
2025-03-31	10.7000	10.7000	10.7000	10.7000	-0.465%	2	51	+30.374%
2025-03-27	10.7500	10.7500	10.7500	10.7500	-11.157%	1	53	+29.767%
2025-03-26	12.5100	12.5100	12.1000	12.1000	-4.724%	2	53	+15.289%
2025-03-25	12.7000	12.7000	12.7000	12.7000	+9.388%	1	52	+9.843%
2025-03-21	11.6100	11.6100	11.6100	11.6100	-0.343%	10	51	+20.155%
2025-03-20	11.6500	11.6500	11.6500	11.6500	+7.373%	2	46	+19.742%
2025-03-17	10.8500	10.8500	10.8500	10.8500	+17.935%	2	46	+28.571%
2025-02-25	9.2000	9.2000	9.2000	9.2000	-20.690%	3	47	+51.630%
2025-02-18	11.6000	11.6000	11.6000	11.6000	+4.036%	3	47	+20.259%
2025-02-14	10.2500	11.1500	10.2500	11.1500	+23.204%	10	39	+25.112%
2025-02-12	9.1000	9.1000	9.0500	9.0500	-6.605%	2	39	+54.144%
2025-01-28	9.6900	9.6900	9.6900	9.6900	-8.585%	1	39	+43.963%
2025-01-24	10.6500	10.6500	10.6000	10.6000	+1.923%	10	38	+31.604%
2025-01-22	10.7900	11.0000	10.4000	10.4000	-16.733%	3	35	+34.135%
2025-01-17	12.4900	12.4900	12.4900	12.4900	-8.364%	2	34	+11.689%
2025-01-14	13.6300	13.6300	13.6300	13.6300	+9.040%	2	34	+2.348%
2025-01-08	13.0000	13.0000	12.5000	12.5000	-3.846%	2	35	+11.600%
2025-01-06	12.5500	13.0300	12.5500	13.0000	+24.402%	4	35	+7.308%
2024-12-20	10.2000	10.4500	10.1800	10.4500	+12.487%	5	31	+33.493%
2024-12-11	9.2900	9.2900	9.2900	9.2900	+13.988%	1	27	+50.161%
2024-11-22	8.1500	8.1500	8.1500	8.1500	-31.513%	8	27	+71.166%
2024-11-04	11.9000	11.9000	11.9000	11.9000	-1.245%	10	23	+17.227%
2024-10-31	12.0500	12.0500	12.0500	12.0500	-1.552%	2	13	+15.768%
2024-10-08	12.2400	12.2400	12.2400	12.2400	+6.900%	1	11	+13.971%
2024-10-03	11.4500	11.4500	11.4500	11.4500	+8.019%	5	10	+21.834%
2024-09-27	10.6000	10.6000	10.6000	10.6000	0.000%	10	5	+31.604%