Dark

PG20280121P125
PG Jan 21 2028 125.00 Put (PG280121P00125000)
option OPRA

EOD

Sep 25, 2026

5.50+5.973%(+0.31)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	5.5000	5.5000	5.5000	5.5000	+5.973%	1	1,236	0.000%
2026-09-24	5.1900	5.1900	5.1900	5.1900	-9.107%	2	1,236	+5.973%
2026-09-21	5.7100	5.7100	5.7100	5.7100	+0.705%	1	1,236	-3.678%
2026-09-16	5.6700	5.6700	5.6700	5.6700	-2.241%	2	1,236	-2.998%
2026-09-14	5.8000	5.8000	5.8000	5.8000	-10.769%	1	1,238	-5.172%
2026-09-09	6.3500	6.5000	6.3000	6.5000	+15.658%	9	1,238	-15.385%
2026-09-03	5.6700	5.6700	5.6200	5.6200	+0.717%	2	1,236	-2.135%
2026-09-02	5.5800	5.5800	5.5800	5.5800	-0.357%	1	1,237	-1.434%
2026-09-01	6.0300	6.0300	5.6000	5.6000	-6.667%	25	1,238	-1.786%
2026-08-31	6.3500	6.3500	6.0000	6.0000	-7.692%	2	1,263	-8.333%
2026-08-28	6.5500	6.5500	6.5000	6.5000	+2.362%	10	1,264	-15.385%
2026-08-27	6.6000	6.6000	6.3500	6.3500	+0.954%	269	1,266	-13.386%
2026-08-26	6.3000	6.3000	6.2900	6.2900	+2.276%	6	1,098	-12.560%
2026-08-25	6.1800	6.1800	6.1500	6.1500	-2.381%	3	1,093	-10.569%
2026-08-24	6.1500	6.3000	6.1500	6.3000	-2.326%	16	1,090	-12.698%
2026-08-19	6.4500	6.4500	6.4500	6.4500	-7.194%	11	1,090	-14.729%
2026-08-17	6.9500	6.9500	6.9500	6.9500	+3.731%	10	1,089	-20.863%
2026-08-14	6.7000	6.7000	6.7000	6.7000	-1.903%	1	1,099	-17.910%
2026-08-13	6.8300	6.8300	6.8300	6.8300	-2.429%	10	1,098	-19.473%
2026-08-12	7.0000	7.0000	7.0000	7.0000	+4.167%	1	1,099	-21.429%
2026-08-10	6.7200	6.7200	6.7200	6.7200	+1.818%	1	1,099	-18.155%
2026-08-04	6.6000	6.6000	6.6000	6.6000	-5.714%	1	1,099	-16.667%
2026-08-03	6.7100	7.0000	6.7100	7.0000	-7.162%	23	1,099	-21.429%
2026-07-31	7.6300	7.6300	7.5400	7.5400	-2.960%	11	1,093	-27.056%
2026-07-30	7.8900	7.8900	7.7700	7.7700	+6.438%	8	1,084	-29.215%
2026-07-29	7.1000	7.3000	7.1000	7.3000	+18.699%	12	1,081	-24.658%
2026-07-28	6.1500	6.1500	6.1500	6.1500	-1.757%	2	1,081	-10.569%
2026-07-27	6.5000	6.5500	6.2000	6.2600	-6.428%	27	1,083	-12.141%
2026-07-24	7.0000	7.0000	6.6500	6.6900	-7.083%	11	1,108	-17.788%
2026-07-23	7.2000	7.4000	7.0600	7.2000	+7.623%	40	1,115	-23.611%
2026-07-22	6.6900	6.6900	6.6900	6.6900	-7.724%	1	1,131	-17.788%
2026-07-14	7.2500	7.2500	7.2500	7.2500	+4.769%	1	1,131	-24.138%
2026-07-09	6.7000	6.9200	6.6500	6.9200	+11.793%	35	1,131	-20.520%
2026-07-07	6.2500	6.2500	6.1900	6.1900	-8.296%	3	1,106	-11.147%
2026-07-02	6.7500	6.7500	6.7500	6.7500	-13.350%	4	1,105	-18.519%
2026-07-01	6.9000	7.7900	6.9000	7.7900	+11.765%	6	1,105	-29.397%
2026-06-29	6.9700	6.9700	6.9700	6.9700	-1.414%	1	1,100	-21.090%
2026-06-25	7.0700	7.0700	7.0700	7.0700	+11.690%	2	1,101	-22.207%
2026-06-24	6.3300	6.3300	6.3300	6.3300	-2.615%	1	1,103	-13.112%
2026-06-23	7.7500	7.7500	6.3600	6.5000	-4.832%	3	1,103	-15.385%
2026-06-22	6.8300	6.8300	6.8300	6.8300	-3.121%	9	1,104	-19.473%
2026-06-18	6.4000	7.0500	6.4000	7.0500	+7.143%	3	1,095	-21.986%
2026-06-17	6.5800	6.5800	6.5800	6.5800	+1.231%	1	1,095	-16.413%
2026-06-16	6.5000	6.5000	6.5000	6.5000	-9.972%	3	1,095	-15.385%
2026-06-10	7.2500	7.3500	7.1000	7.2200	-4.371%	73	1,095	-23.823%
2026-06-09	7.5000	7.9500	7.5000	7.5500	-3.822%	5	1,035	-27.152%
2026-06-08	7.8500	7.8500	7.8500	7.8500	-14.488%	1	1,039	-29.936%
2026-06-03	9.1800	9.1800	9.1800	9.1800	+4.914%	3	1,039	-40.087%
2026-06-02	8.7500	8.7500	8.7500	8.7500	-4.162%	1	1,042	-37.143%
2026-06-01	9.2000	9.3100	8.4000	9.1300	+25.585%	4	1,043	-39.759%
2026-05-27	7.3400	7.5700	7.2700	7.2700	-14.168%	37	1,041	-24.347%
2026-05-20	8.4700	8.4700	8.4700	8.4700	-0.936%	3	1,007	-35.065%
2026-05-15	8.5600	8.5600	8.5500	8.5500	+8.228%	2	1,007	-35.673%
2026-05-14	7.9000	7.9000	7.9000	7.9000	-3.067%	4	1,008	-30.380%
2026-05-13	8.1500	8.1500	8.1500	8.1500	-1.212%	1	1,007	-32.515%
2026-05-11	8.2000	8.2500	8.2000	8.2500	+11.486%	3	1,007	-33.333%
2026-05-07	7.4400	7.4400	7.4000	7.4000	+0.680%	2	1,004	-25.676%
2026-05-06	7.5000	7.5000	6.8900	7.3500	-5.161%	472	1,004	-25.170%
2026-05-05	7.9200	7.9200	7.7500	7.7500	-3.246%	6	834	-29.032%
2026-05-04	7.3700	8.0100	7.3500	8.0100	+13.456%	72	828	-31.336%
2026-05-01	7.0600	7.0600	7.0600	7.0600	-3.288%	1	758	-22.096%
2026-04-29	7.2000	7.3000	7.2000	7.3000	+3.693%	2	758	-24.658%
2026-04-28	7.3000	7.3000	6.7500	7.0400	-3.694%	5	756	-21.875%
2026-04-27	7.7000	7.7000	7.2500	7.3100	-1.216%	8	754	-24.761%
2026-04-24	7.3800	7.6900	6.6500	7.4000	-11.377%	17	749	-25.676%
2026-04-23	8.3500	8.5800	7.6200	8.3500	-6.704%	67	747	-34.132%
2026-04-22	9.0500	9.1500	8.9500	8.9500	-0.556%	4	716	-38.547%
2026-04-21	8.9900	9.0000	8.9900	9.0000	+5.882%	5	708	-38.889%
2026-04-20	8.5000	8.5000	8.5000	8.5000	-13.706%	1	708	-35.294%
2026-04-07	10.1500	10.1500	9.8500	9.8500	+5.348%	31	707	-44.162%
2026-04-01	9.4000	9.4000	9.3500	9.3500	+5.650%	4	708	-41.176%
2026-03-31	8.8500	8.8500	8.8500	8.8500	-9.231%	1	708	-37.853%
2026-03-27	9.7500	9.7500	9.7500	9.7500	+3.066%	2	708	-43.590%
2026-03-26	9.4600	9.4600	9.4600	9.4600	-1.458%	1	708	-41.860%
2026-03-23	9.6000	9.6000	9.6000	9.6000	+1.053%	1	708	-42.708%
2026-03-20	9.5000	9.5000	9.5000	9.5000	+3.261%	30	707	-42.105%
2026-03-19	9.1000	9.2000	9.0000	9.2000	+12.883%	160	678	-40.217%
2026-03-18	8.7000	8.7000	8.1500	8.1500	+9.103%	3	520	-32.515%
2026-03-16	7.4700	7.4700	7.4700	7.4700	-6.038%	1	520	-26.372%
2026-03-13	7.9500	7.9500	7.9500	7.9500	+16.058%	1	519	-30.818%
2026-03-11	6.8500	6.8500	6.8500	6.8500	+13.223%	3	519	-19.708%
2026-03-05	6.0700	6.0700	6.0500	6.0500	+25.000%	2	521	-9.091%
2026-02-25	4.9500	4.9500	4.8400	4.8400	-4.158%	2	520	+13.636%
2026-02-17	5.0500	5.0500	5.0500	5.0500	-9.009%	5	520	+8.911%
2026-02-09	5.5000	5.6000	5.5000	5.5500	+5.714%	372	525	-0.901%
2026-02-06	5.0500	5.2500	5.0500	5.2500	+2.740%	5	673	+4.762%
2026-02-05	5.1900	5.1900	5.1100	5.1100	-10.351%	2	674	+7.632%
2026-02-04	5.7000	5.7000	5.7000	5.7000	-4.202%	1	674	-3.509%
2026-02-02	5.9500	5.9500	5.9500	5.9500	-9.160%	1	674	-7.563%
2026-01-30	6.5500	6.5500	6.5500	6.5500	-6.429%	3	674	-16.031%
2026-01-28	7.0000	7.0000	7.0000	7.0000	+3.704%	2	677	-21.429%
2026-01-22	7.1500	7.1500	6.7500	6.7500	-13.462%	12	675	-18.519%
2026-01-21	7.7000	7.8000	7.7000	7.8000	-2.500%	19	685	-29.487%
2026-01-15	8.0000	8.0000	8.0000	8.0000	-3.614%	1	674	-31.250%
2026-01-14	8.3000	8.3000	8.3000	8.3000	-0.599%	1	674	-33.735%
2026-01-13	8.3500	8.3500	8.3500	8.3500	-4.462%	1	673	-34.132%
2026-01-09	8.7400	8.7400	8.7400	8.7400	-0.114%	2	672	-37.071%
2026-01-08	8.8500	8.9000	8.7500	8.7500	-13.793%	151	672	-37.143%
2026-01-07	10.1000	10.1500	10.1000	10.1500	+4.964%	2	522	-45.813%
2026-01-06	9.6700	9.6700	9.6700	9.6700	+11.792%	1	521	-43.123%
2025-12-29	8.6500	8.6500	8.6500	8.6500	0.000%	1	520	-36.416%
2025-12-26	8.6500	8.6500	8.6500	8.6500	-4.945%	1	520	-36.416%
2025-12-23	9.1000	9.1000	9.1000	9.1000	-1.087%	4	520	-39.560%
2025-12-22	8.8500	9.2000	8.8000	9.2000	+9.394%	6	520	-40.217%
2025-12-18	8.4000	8.4100	8.4000	8.4100	+1.939%	2	518	-34.602%
2025-12-17	8.2500	8.2500	8.2500	8.2500	-1.198%	1	517	-33.333%
2025-12-16	8.4000	8.4000	8.3500	8.3500	-3.580%	6	517	-34.132%
2025-12-15	8.6300	8.6600	8.6300	8.6600	-9.886%	3	519	-36.490%
2025-12-11	9.6100	9.6100	9.6100	9.6100	-2.929%	1	518	-42.768%
2025-12-10	9.8500	9.9000	9.7500	9.9000	-2.367%	35	517	-44.444%
2025-12-09	10.1300	10.2600	10.0300	10.1400	-2.967%	8	482	-45.759%
2025-12-08	10.0000	10.4500	9.8500	10.4500	+26.667%	379	481	-47.368%
2025-12-03	8.7000	8.7000	8.2500	8.2500	-6.674%	4	109	-33.333%
2025-12-02	8.8400	8.8400	8.8400	8.8400	+8.466%	1	108	-37.783%
2025-12-01	8.4000	8.4000	8.1500	8.1500	-1.807%	4	107	-32.515%
2025-11-26	8.3000	8.3000	8.3000	8.3000	0.000%	1	109	-33.735%
2025-11-25	8.3000	8.3000	8.3000	8.3000	-1.775%	2	109	-33.735%
2025-11-24	8.7500	8.7500	8.4100	8.4500	-2.874%	14	111	-34.911%
2025-11-19	8.7000	8.7000	8.7000	8.7000	+1.163%	1	97	-36.782%
2025-11-17	8.6000	8.6000	8.6000	8.6000	+9.276%	1	96	-36.047%
2025-11-14	8.0500	8.0500	7.8700	7.8700	-5.181%	4	95	-30.114%
2025-11-13	8.3000	8.3000	8.3000	8.3000	+0.606%	1	91	-33.735%
2025-11-12	8.2500	8.2500	8.2500	8.2500	-2.941%	3	90	-33.333%
2025-11-05	8.6000	8.6000	8.5000	8.5000	+4.294%	2	88	-35.294%
2025-11-03	8.1500	8.1500	8.1500	8.1500	+0.369%	1	86	-32.515%
2025-10-31	8.1100	8.1200	8.1100	8.1200	+2.396%	4	86	-32.266%
2025-10-27	8.1000	8.1000	7.9300	7.9300	+2.987%	3	82	-30.643%
2025-10-22	7.7000	7.7000	7.7000	7.7000	-9.412%	1	82	-28.571%
2025-10-16	8.5000	8.5000	8.5000	8.5000	-2.299%	1	82	-35.294%
2025-10-15	8.6500	8.7000	8.6500	8.7000	+3.571%	2	83	-36.782%
2025-10-14	8.4000	8.4000	8.4000	8.4000	+6.599%	1	83	-34.524%
2025-10-13	8.6700	8.6700	7.8800	7.8800	-4.136%	2	83	-30.203%
2025-10-09	8.2200	8.2200	8.2200	8.2200	+4.051%	10	82	-33.090%
2025-10-06	7.9000	7.9000	7.9000	7.9000	-0.754%	75	85	-30.380%
2025-09-23	7.9600	7.9600	7.9600	7.9600	0.000%	10	10	-30.905%