Dark

PGY20270115C10
PGY Jan 15 2027 10.00 Call (PGY270115C00010000)
option OPRA

EOD

Oct 1, 2026

7.49-8.659%(-0.71)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.5000	7.5000	7.4900	7.4900	-8.659%	6	342	0.000%
2026-09-25	8.2000	8.2000	8.2000	8.2000	-26.126%	1	348	-8.659%
2026-09-21	11.1000	11.1000	11.1000	11.1000	-4.310%	9	347	-32.523%
2026-09-16	10.8000	11.6000	10.8000	11.6000	-0.770%	19	356	-35.431%
2026-09-14	11.6900	11.6900	11.6900	11.6900	-3.388%	1	371	-35.928%
2026-09-03	12.1000	12.1000	12.1000	12.1000	-12.319%	1	372	-38.099%
2026-08-27	13.8000	13.8000	13.8000	13.8000	+25.455%	1	373	-45.725%
2026-08-24	11.0000	11.0000	11.0000	11.0000	-0.362%	1	374	-31.909%
2026-08-18	11.0400	11.0400	11.0400	11.0400	-12.381%	2	375	-32.156%
2026-08-11	12.6000	12.6000	12.6000	12.6000	+6.780%	10	375	-40.556%
2026-08-07	11.8000	11.8000	11.8000	11.8000	-4.839%	2	375	-36.525%
2026-08-06	12.4000	12.4000	12.4000	12.4000	-4.615%	3	377	-39.597%
2026-08-04	13.0000	13.0000	13.0000	13.0000	+4.839%	5	380	-42.385%
2026-08-03	12.2400	12.4000	12.2400	12.4000	+33.333%	2	385	-39.597%
2026-07-31	9.3000	9.3000	9.3000	9.3000	+24.498%	1	386	-19.462%
2026-07-30	7.0000	7.4700	7.0000	7.4700	-1.711%	4	386	+0.268%
2026-07-29	7.6000	7.6000	7.6000	7.6000	-3.797%	8	386	-1.447%
2026-07-17	7.9000	7.9000	7.9000	7.9000	-12.222%	6	394	-5.190%
2026-07-10	9.0000	9.0000	9.0000	9.0000	-6.054%	6	400	-16.778%
2026-07-07	9.2000	9.5800	9.2000	9.5800	+3.011%	9	406	-21.816%
2026-07-01	9.3000	9.3000	9.3000	9.3000	+16.250%	2	406	-19.462%
2026-06-30	8.0000	8.0000	8.0000	8.0000	+6.667%	1	408	-6.375%
2026-06-29	7.5000	7.5000	7.5000	7.5000	+11.940%	1	409	-0.133%
2026-06-24	6.7000	6.7000	6.7000	6.7000	+3.395%	1	409	+11.791%
2026-06-22	7.2700	7.2700	6.4800	6.4800	-6.087%	11	410	+15.586%
2026-06-18	6.7100	6.9000	6.7100	6.9000	-5.479%	5	408	+8.551%
2026-06-16	7.3000	7.3000	7.3000	7.3000	-1.484%	4	408	+2.603%
2026-06-15	7.6000	7.6000	7.4100	7.4100	+10.597%	2	414	+1.080%
2026-06-11	6.7000	6.7000	6.7000	6.7000	0.000%	1	414	+11.791%
2026-06-05	6.7000	6.7000	6.7000	6.7000	-2.190%	2	415	+11.791%
2026-06-04	6.8500	6.8500	6.8500	6.8500	+2.699%	3	413	+9.343%
2026-06-02	6.6700	6.6700	6.6700	6.6700	-4.714%	4	416	+12.294%
2026-06-01	7.0000	7.0000	7.0000	7.0000	+16.667%	1	420	+7.000%
2026-05-28	6.0000	6.0000	6.0000	6.0000	+7.143%	1	421	+24.833%
2026-05-27	5.8000	5.8000	5.6000	5.6000	+3.704%	5	422	+33.750%
2026-05-26	5.3000	5.4000	5.3000	5.4000	+3.846%	23	421	+38.704%
2026-05-21	5.2000	5.2000	5.2000	5.2000	+7.884%	22	441	+44.038%
2026-05-20	4.8200	4.8200	4.8200	4.8200	-11.722%	1	441	+55.394%
2026-05-15	5.4600	5.4600	5.4600	5.4600	+8.119%	3	419	+37.179%
2026-05-13	4.9600	5.0500	4.9600	5.0500	-26.277%	2	422	+48.317%
2026-05-11	6.8500	6.8500	6.8500	6.8500	+1.481%	1	422	+9.343%
2026-05-08	7.5000	7.5000	6.1000	6.7500	-6.639%	13	422	+10.963%
2026-05-07	8.0000	8.1000	7.2000	7.2300	+9.545%	30	424	+3.596%
2026-05-06	6.2000	6.6000	6.2000	6.6000	+2.167%	9	454	+13.485%
2026-05-05	6.4600	6.4600	6.4600	6.4600	+9.492%	1	459	+15.944%
2026-04-30	5.9000	5.9000	5.9000	5.9000	+2.609%	5	460	+26.949%
2026-04-28	5.7500	5.7500	5.7500	5.7500	-0.862%	2	460	+30.261%
2026-04-27	5.8000	5.8000	5.8000	5.8000	-6.452%	1	460	+29.138%
2026-04-23	6.1500	6.2000	6.1500	6.2000	-10.145%	2	459	+20.806%
2026-04-21	6.9000	6.9000	6.9000	6.9000	-2.128%	3	458	+8.551%
2026-04-20	7.0500	7.0500	7.0500	7.0500	-2.490%	2	458	+6.241%
2026-04-17	7.2000	7.2300	6.9500	7.2300	+2.699%	17	460	+3.596%
2026-04-16	6.5800	7.0400	6.5800	7.0400	+35.385%	12	459	+6.392%
2026-04-14	5.2000	5.2000	5.2000	5.2000	+9.474%	1	455	+44.038%
2026-04-10	4.7500	4.7500	4.7500	4.7500	-11.381%	5	457	+57.684%
2026-04-09	5.7900	5.7900	5.3600	5.3600	+3.077%	3	462	+39.739%
2026-04-08	5.2000	5.2000	5.2000	5.2000	+5.477%	1	459	+44.038%
2026-04-06	4.9300	4.9300	4.9300	4.9300	+12.815%	1	460	+51.927%
2026-04-02	4.3700	4.3700	4.3700	4.3700	-5.000%	1	458	+71.396%
2026-04-01	4.5500	4.6000	4.5500	4.6000	+8.491%	44	458	+62.826%
2026-03-31	4.2400	4.2400	4.2400	4.2400	-1.395%	2	502	+76.651%
2026-03-30	4.4300	4.4300	4.3000	4.3000	-10.417%	46	502	+74.186%
2026-03-26	4.8000	4.8000	4.8000	4.8000	+14.286%	9	457	+56.042%
2026-03-23	4.2000	4.2000	4.2000	4.2000	+5.000%	1	466	+78.333%
2026-03-13	4.0000	4.0000	4.0000	4.0000	-4.762%	5	467	+87.250%
2026-03-12	4.2000	4.2000	4.2000	4.2000	-5.405%	1	462	+78.333%
2026-03-10	4.5000	4.6000	4.4000	4.4400	+0.909%	5	461	+68.694%
2026-03-09	4.7500	4.7500	4.4000	4.4000	-8.333%	4	458	+70.227%
2026-03-06	4.8000	4.8000	4.8000	4.8000	-1.031%	1	462	+56.042%
2026-03-05	5.2000	5.2000	4.8100	4.8500	+1.677%	7	461	+54.433%
2026-03-04	4.8000	4.8000	4.7700	4.7700	+8.409%	5	455	+57.023%
2026-03-03	4.1100	4.5500	4.1100	4.4000	-1.345%	10	451	+70.227%
2026-03-02	4.0000	4.6100	4.0000	4.4600	-0.889%	13	447	+67.937%
2026-02-27	4.8000	4.8000	4.5000	4.5000	-16.357%	6	442	+66.444%
2026-02-26	5.1000	5.3800	5.1000	5.3800	+17.724%	9	444	+39.219%
2026-02-25	4.8500	4.8500	4.5700	4.5700	+16.285%	6	434	+63.895%
2026-02-23	4.8000	4.8000	3.9300	3.9300	-17.263%	49	434	+90.585%
2026-02-20	4.9000	5.0000	4.7500	4.7500	-13.636%	3	402	+57.684%
2026-02-19	5.5000	5.5000	5.5000	5.5000	+0.733%	2	400	+36.182%
2026-02-18	5.5000	5.7000	5.4000	5.4600	+3.019%	6	398	+37.179%
2026-02-17	5.4300	5.4300	5.3000	5.3000	+0.760%	2	395	+41.321%
2026-02-13	5.6000	5.6000	5.2600	5.2600	-2.230%	6	388	+42.395%
2026-02-12	5.1000	5.3800	5.1000	5.3800	-5.614%	7	388	+39.219%
2026-02-11	5.7000	5.7000	5.7000	5.7000	-9.236%	5	382	+31.404%
2026-02-10	6.4000	6.4000	6.2800	6.2800	+2.951%	11	381	+19.268%
2026-02-09	6.9000	7.4500	6.1000	6.1000	-39.000%	42	370	+22.787%
2026-02-04	8.9000	10.0000	8.9000	10.0000	-2.913%	37	337	-25.100%
2026-02-03	10.5000	10.5000	10.0000	10.3000	-10.435%	14	338	-27.282%
2026-02-02	11.5000	11.5000	11.5000	11.5000	+2.679%	12	332	-34.870%
2026-01-30	11.2000	11.2000	11.2000	11.2000	-6.040%	10	320	-33.125%
2026-01-29	11.5000	13.9000	11.0000	11.9200	-16.056%	68	320	-37.164%
2026-01-28	11.7000	14.2000	11.7000	14.2000	+16.393%	26	324	-47.254%
2026-01-27	12.5400	13.0000	12.2000	12.2000	-11.143%	75	348	-38.607%
2026-01-23	13.3300	13.7300	13.3300	13.7300	-2.968%	6	290	-45.448%
2026-01-16	14.5300	14.5300	14.1500	14.1500	-13.720%	3	290	-47.067%
2026-01-12	16.4000	16.4000	16.4000	16.4000	+2.886%	1	290	-54.329%
2026-01-08	15.9400	15.9400	15.9400	15.9400	+6.196%	60	290	-53.011%
2026-01-06	15.2000	15.2000	15.0100	15.0100	-7.914%	6	230	-50.100%
2026-01-05	16.3000	16.3000	16.3000	16.3000	+21.642%	1	230	-54.049%
2026-01-02	13.4000	13.4000	13.4000	13.4000	+5.016%	5	230	-44.104%
2025-12-31	12.7600	12.7600	12.7600	12.7600	-1.619%	2	223	-41.301%
2025-12-29	12.9700	12.9700	12.9700	12.9700	-10.981%	10	223	-42.251%
2025-12-24	14.6000	14.6000	14.5700	14.5700	-0.614%	5	233	-48.593%
2025-12-22	14.6600	14.6600	14.6600	14.6600	+3.972%	2	233	-48.909%
2025-11-17	14.3000	14.3000	14.1000	14.1000	-6.000%	2	233	-46.879%
2025-11-13	15.0000	15.0000	15.0000	15.0000	-3.226%	1	234	-50.067%
2025-11-06	15.5000	15.5000	15.5000	15.5000	-10.920%	23	233	-51.677%
2025-11-05	17.4000	17.4000	17.4000	17.4000	-5.074%	1	256	-56.954%
2025-10-31	18.3300	18.3300	18.3300	18.3300	-5.758%	5	255	-59.138%
2025-10-16	19.4500	19.4500	19.4500	19.4500	-5.537%	1	255	-61.491%
2025-10-10	20.5900	20.5900	20.5900	20.5900	-5.115%	3	255	-63.623%
2025-10-09	21.7000	21.7000	21.7000	21.7000	+2.358%	1	255	-65.484%
2025-10-03	21.2000	21.2000	21.2000	21.2000	-4.072%	1	256	-64.670%
2025-10-01	23.1000	23.1000	22.1000	22.1000	+5.742%	11	255	-66.109%
2025-09-30	21.0000	21.0000	20.9000	20.9000	-11.064%	5	250	-64.163%
2025-09-29	23.7500	23.7500	23.5000	23.5000	-12.931%	11	250	-68.128%
2025-09-02	26.9900	26.9900	26.9900	26.9900	+32.956%	1	250	-72.249%
2025-08-21	20.3000	20.3000	20.3000	20.3000	-0.976%	1	251	-63.103%
2025-08-20	21.4200	21.4200	20.5000	20.5000	-17.737%	10	252	-63.463%
2025-08-15	24.9200	24.9200	24.9200	24.9200	+5.192%	71	260	-69.944%
2025-08-14	24.4000	24.4000	23.6900	23.6900	+18.569%	4	263	-68.383%
2025-08-11	20.6500	20.7700	19.9800	19.9800	-0.349%	25	263	-62.513%
2025-08-08	20.0500	20.0500	20.0500	20.0500	-4.296%	50	258	-62.643%
2025-08-01	20.9500	20.9500	20.9500	20.9500	+0.239%	3	258	-64.248%
2025-07-29	20.0000	20.9000	20.0000	20.9000	-11.366%	2	258	-64.163%
2025-07-21	24.0000	24.0000	23.5800	23.5800	+4.987%	15	258	-68.236%
2025-07-18	23.0500	23.1500	22.4400	22.4600	+11.464%	8	258	-66.652%
2025-07-17	19.0000	20.1500	19.0000	20.1500	+29.167%	24	260	-62.829%
2025-07-14	15.6000	15.6000	15.6000	15.6000	0.000%	1	259	-51.987%
2025-07-10	15.6000	15.6000	15.6000	15.6000	+6.849%	4	260	-51.987%
2025-07-07	14.6000	14.6000	14.6000	14.6000	+6.960%	1	261	-48.699%
2025-06-30	13.5700	13.6500	13.5700	13.6500	+24.091%	3	264	-45.128%
2025-06-23	11.0000	11.0000	11.0000	11.0000	-0.901%	6	264	-31.909%
2025-06-12	11.1000	11.1000	11.1000	11.1000	+7.767%	10	264	-32.523%
2025-06-10	10.3000	10.3000	10.3000	10.3000	+7.069%	10	264	-27.282%
2025-06-05	9.2700	9.6500	9.2700	9.6200	-1.837%	10	274	-22.141%
2025-06-04	9.8000	9.8000	9.8000	9.8000	+3.267%	5	275	-23.571%
2025-05-28	9.6600	9.6600	9.4900	9.4900	+0.105%	2	275	-21.075%
2025-05-27	9.4800	9.4800	9.4800	9.4800	+31.667%	1	275	-20.992%
2025-05-15	7.2000	7.2000	7.2000	7.2000	-12.195%	5	274	+4.028%
2025-05-14	8.2000	8.2000	8.2000	8.2000	+14.525%	2	274	-8.659%
2025-05-08	5.7000	7.1600	5.7000	7.1600	+49.167%	23	274	+4.609%
2025-05-07	4.7000	4.8000	4.7000	4.8000	-4.000%	13	288	+56.042%
2025-05-06	5.0000	5.0000	5.0000	5.0000	+13.636%	1	288	+49.800%
2025-04-23	4.4000	4.4000	4.4000	4.4000	+22.222%	10	288	+70.227%
2025-04-21	3.6000	3.6000	3.5700	3.6000	-14.286%	10	288	+108.056%
2025-04-16	4.2000	4.2000	4.2000	4.2000	+10.526%	15	280	+78.333%
2025-04-14	3.9000	3.9000	3.8000	3.8000	-20.502%	2	280	+97.105%
2025-04-09	4.7800	4.7800	4.7800	4.7800	+26.455%	2	279	+56.695%
2025-04-08	3.9000	3.9000	3.7800	3.7800	-19.574%	3	281	+98.148%
2025-04-07	4.7000	4.7000	4.7000	4.7000	+27.027%	2	280	+59.362%
2025-04-04	4.0000	4.0000	3.7000	3.7000	-37.288%	82	282	+102.432%
2025-03-25	5.9000	5.9000	5.9000	5.9000	+31.111%	10	315	+26.949%
2025-03-24	4.5000	4.5000	4.5000	4.5000	-11.765%	5	315	+66.444%
2025-03-17	5.6000	5.6000	5.1000	5.1000	+19.159%	6	315	+46.863%
2025-03-10	4.2800	4.2800	4.2800	4.2800	-14.400%	1	314	+75.000%
2025-03-04	5.0000	5.0000	5.0000	5.0000	-16.667%	5	315	+49.800%
2025-03-03	6.0000	6.0000	6.0000	6.0000	-10.180%	5	315	+24.833%
2025-02-26	6.6800	6.6800	6.6800	6.6800	-7.222%	39	315	+12.126%
2025-02-24	7.0000	7.2000	7.0000	7.2000	-10.000%	13	276	+4.028%
2025-02-21	8.8100	8.8100	8.0000	8.0000	-16.926%	152	271	-6.375%
2025-02-20	9.6300	9.6300	9.6300	9.6300	-3.700%	1	346	-22.222%
2025-02-19	10.0000	10.0000	10.0000	10.0000	-6.367%	7	347	-25.100%
2025-02-18	10.5000	10.6800	10.5000	10.6800	+35.190%	46	348	-29.869%
2025-02-14	7.8000	7.9000	7.8000	7.9000	-1.985%	56	347	-5.190%
2025-02-13	7.4400	8.5000	7.4400	8.0600	+41.404%	150	358	-7.072%
2025-02-12	6.2000	6.2000	5.7000	5.7000	-17.391%	6	358	+31.404%
2025-02-11	6.9000	6.9000	6.9000	6.9000	+1.471%	2	356	+8.551%
2025-02-10	6.4200	6.9000	6.3700	6.8000	+3.030%	81	354	+10.147%
2025-02-07	6.5000	6.6000	6.5000	6.6000	+22.449%	50	273	+13.485%
2025-02-06	6.0000	6.0000	5.2900	5.3900	+19.778%	11	273	+38.961%
2025-02-04	4.5000	4.5000	4.5000	4.5000	+12.500%	31	269	+66.444%
2025-01-31	4.0000	4.0000	4.0000	4.0000	-5.213%	2	291	+87.250%
2025-01-30	4.2000	4.2200	4.2000	4.2200	+10.471%	30	271	+77.488%
2025-01-21	3.8200	3.8200	3.8200	3.8200	-18.376%	35	271	+96.073%
2024-12-31	4.9000	4.9000	4.6800	4.6800	-3.901%	5	271	+60.043%
2024-12-27	4.8700	4.8700	4.8700	4.8700	+8.222%	6	271	+53.799%
2024-12-18	4.4000	4.5000	3.7900	4.5000	+4.651%	43	268	+66.444%
2024-12-12	4.3000	4.3000	4.3000	4.3000	-8.511%	1	255	+74.186%
2024-12-10	4.7000	4.7000	4.7000	4.7000	-7.843%	2	255	+59.362%
2024-12-05	5.1000	5.1000	5.1000	5.1000	+6.250%	1	257	+46.863%
2024-12-02	4.7500	4.8000	4.7500	4.8000	-15.789%	50	257	+56.042%
2024-11-29	5.7000	5.7000	5.7000	5.7000	+42.500%	40	289	+31.404%
2024-11-18	4.3000	4.3000	4.0000	4.0000	-9.091%	31	289	+87.250%
2024-11-15	4.2000	4.4500	4.2000	4.4000	-16.981%	128	273	+70.227%
2024-11-13	5.3000	5.3000	5.3000	5.3000	-2.752%	9	225	+41.321%
2024-11-12	6.0000	6.0000	5.4500	5.4500	-45.500%	108	225	+37.431%
2024-11-11	10.0000	10.0000	10.0000	10.0000	+51.515%	2	210	-25.100%
2024-11-06	6.6000	6.6000	6.6000	6.6000	+7.667%	3	212	+13.485%
2024-10-31	6.1300	6.1300	6.1300	6.1300	+2.167%	1	215	+22.186%
2024-10-24	6.0000	6.0000	6.0000	6.0000	+14.504%	20	216	+24.833%
2024-10-23	5.2400	5.2400	5.2400	5.2400	-14.098%	20	236	+42.939%
2024-10-22	6.1000	6.1000	6.1000	6.1000	+5.172%	3	216	+22.787%
2024-10-18	5.8000	5.8000	5.8000	5.8000	+5.455%	20	213	+29.138%
2024-10-14	5.5000	5.5000	5.5000	5.5000	+27.907%	1	223	+36.182%
2024-10-10	4.3000	4.3000	4.3000	4.3000	+4.116%	10	222	+74.186%
2024-10-09	4.1300	4.1300	4.1300	4.1300	-12.128%	1	212	+81.356%
2024-10-08	4.7000	4.7000	4.7000	4.7000	+6.818%	80	212	+59.362%
2024-10-02	4.4000	4.4000	4.4000	4.4000	-6.383%	2	132	+70.227%
2024-10-01	4.7000	4.7000	4.7000	4.7000	+4.444%	1	130	+59.362%
2024-09-27	4.5700	4.5700	4.5000	4.5000	-8.907%	40	129	+66.444%
2024-09-26	4.7000	5.2800	4.3000	4.9400	0.000%	109	109	+51.619%

.dark-mode .bYb1KX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bYb1KX{ color: #333333; background-color: white; border: 2px solid #333333; }PGY20270115C10PGY Jan 15 2027 10.00 Call (PGY270115C00010000)option OPRA

PGY20270115C10
PGY Jan 15 2027 10.00 Call (PGY270115C00010000)
option OPRA