Dark

PGY20270115C12
PGY Jan 15 2027 12.00 Call (PGY270115C00012000)
option OPRA

EOD

Sep 29, 2026

6.20-14.835%(-1.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.2000	6.2000	6.2000	6.2000	-14.835%	1	530	0.000%
2026-09-23	7.2800	7.2800	7.2800	7.2800	-22.471%	1	530	-14.835%
2026-09-22	9.3900	9.3900	9.3900	9.3900	+6.705%	10	530	-33.972%
2026-09-18	8.8000	8.8000	8.8000	8.8000	-8.997%	30	530	-29.545%
2026-09-17	9.3000	9.6700	9.3000	9.6700	-2.814%	5	530	-35.884%
2026-09-16	9.9500	9.9500	9.9500	9.9500	+1.015%	4	534	-37.688%
2026-09-15	10.9000	10.9000	9.8500	9.8500	-6.280%	2	538	-37.056%
2026-09-08	10.5100	10.5100	10.5100	10.5100	+8.912%	2	538	-41.009%
2026-09-01	9.6500	9.6500	9.6500	9.6500	-0.515%	2	539	-35.751%
2026-08-31	9.7000	9.7000	9.7000	9.7000	-17.447%	2	539	-36.082%
2026-08-28	11.7500	11.7500	11.7500	11.7500	+1.732%	4	539	-47.234%
2026-08-27	11.7000	11.7000	11.5500	11.5500	+3.867%	5	539	-46.320%
2026-08-26	11.1200	11.1200	11.1200	11.1200	+6.923%	1	544	-44.245%
2026-08-25	10.4000	10.4000	10.4000	10.4000	0.000%	2	545	-40.385%
2026-08-21	10.4000	10.4000	10.4000	10.4000	+21.071%	2	544	-40.385%
2026-08-20	8.5900	8.5900	8.5900	8.5900	-12.347%	1	543	-27.823%
2026-08-18	9.8000	9.8000	9.8000	9.8000	-4.390%	1	543	-36.735%
2026-08-06	10.6000	10.6000	10.2500	10.2500	-4.206%	32	543	-39.512%
2026-08-05	10.7000	10.7000	10.7000	10.7000	-2.727%	1	573	-42.056%
2026-08-04	11.1400	11.1400	10.9700	11.0000	+6.589%	14	573	-43.636%
2026-08-03	9.5100	10.3200	9.5100	10.3200	+25.854%	2	575	-39.922%
2026-07-31	8.3000	8.3000	8.2000	8.2000	+29.952%	10	576	-24.390%
2026-07-30	6.3100	6.3100	6.3100	6.3100	-4.394%	1	576	-1.743%
2026-07-21	6.6000	6.6000	6.6000	6.6000	-12.467%	1	575	-6.061%
2026-07-15	7.5400	7.5400	7.5400	7.5400	+5.455%	2	575	-17.772%
2026-07-13	7.5000	7.5000	7.1500	7.1500	-5.921%	8	575	-13.287%
2026-07-10	7.6000	7.6000	7.6000	7.6000	+1.469%	35	580	-18.421%
2026-07-09	7.6000	7.6000	7.4500	7.4900	+8.551%	12	596	-17.223%
2026-07-08	6.9000	6.9000	6.9000	6.9000	-12.658%	5	604	-10.145%
2026-07-07	7.8000	7.9000	7.8000	7.9000	-2.469%	7	609	-21.519%
2026-07-06	8.1000	8.1000	8.1000	8.1000	0.000%	2	611	-23.457%
2026-07-01	8.1000	8.1000	8.1000	8.1000	-1.220%	11	611	-23.457%
2026-06-30	7.7600	8.2000	7.7600	8.2000	+30.990%	20	611	-24.390%
2026-06-29	6.0000	6.2600	6.0000	6.2600	+7.560%	3	621	-0.958%
2026-06-26	5.8000	5.8200	5.8000	5.8200	-0.683%	2	621	+6.529%
2026-06-25	5.8600	5.8600	5.8600	5.8600	+8.922%	1	621	+5.802%
2026-06-24	5.3800	5.3800	5.3800	5.3800	-12.520%	2	621	+15.242%
2026-06-22	6.1500	6.1500	6.1500	6.1500	-0.485%	4	622	+0.813%
2026-06-16	5.9000	6.1800	5.9000	6.1800	-3.438%	79	622	+0.324%
2026-06-15	6.4000	6.4000	6.3000	6.4000	+16.364%	9	668	-3.125%
2026-06-11	5.4000	5.5000	5.4000	5.5000	-7.563%	3	668	+12.727%
2026-06-08	5.9000	5.9500	5.9000	5.9500	+19.000%	40	671	+4.202%
2026-06-05	5.0000	5.0000	5.0000	5.0000	-22.481%	5	711	+24.000%
2026-06-04	6.1000	6.4500	6.1000	6.4500	+11.207%	25	706	-3.876%
2026-06-02	5.4000	5.8000	5.4000	5.8000	-4.918%	30	715	+6.897%
2026-06-01	5.8800	6.1000	5.7000	6.1000	+17.308%	28	715	+1.639%
2026-05-29	5.0000	5.2000	5.0000	5.2000	+13.043%	5	715	+19.231%
2026-05-27	4.2000	4.6000	4.2000	4.6000	+5.263%	6	716	+34.783%
2026-05-26	4.3700	4.3700	4.3700	4.3700	+9.250%	2	716	+41.876%
2026-05-22	4.0000	4.0000	4.0000	4.0000	-4.988%	5	716	+55.000%
2026-05-21	4.0800	4.3000	4.0800	4.2100	-5.393%	7	716	+47.268%
2026-05-20	3.7500	4.4500	3.7000	4.4500	+8.537%	13	716	+39.326%
2026-05-19	4.1000	4.1000	4.1000	4.1000	0.000%	2	716	+51.220%
2026-05-18	4.1000	4.1000	4.1000	4.1000	-6.818%	5	716	+51.220%
2026-05-15	4.4000	4.4000	4.4000	4.4000	+4.762%	30	716	+40.909%
2026-05-13	4.0200	4.2000	4.0200	4.2000	-8.696%	8	721	+47.619%
2026-05-12	5.2000	5.2000	4.6000	4.6000	-13.696%	13	718	+34.783%
2026-05-11	5.4000	5.4000	5.3300	5.3300	-7.304%	2	718	+16.323%
2026-05-08	6.2000	6.2000	5.2000	5.7500	-2.542%	16	716	+7.826%
2026-05-07	6.6000	7.2000	5.9000	5.9000	+8.257%	14	710	+5.085%
2026-05-06	5.4000	5.4500	5.4000	5.4500	-0.547%	21	710	+13.761%
2026-05-05	5.4000	5.4800	5.4000	5.4800	-4.196%	2	730	+13.139%
2026-05-04	5.7200	5.7200	5.7200	5.7200	+7.925%	5	730	+8.392%
2026-05-01	5.3000	5.3000	5.3000	5.3000	+12.766%	2	736	+16.981%
2026-04-30	4.7000	4.7000	4.7000	4.7000	+9.302%	1	736	+31.915%
2026-04-29	4.3000	4.3000	4.3000	4.3000	-10.417%	3	736	+44.186%
2026-04-28	4.8000	4.8000	4.8000	4.8000	0.000%	2	736	+29.167%
2026-04-27	5.0000	5.0000	4.8000	4.8000	-4.000%	4	738	+29.167%
2026-04-24	4.9000	5.0000	4.9000	5.0000	+11.111%	7	735	+24.000%
2026-04-23	5.1000	5.1000	4.5000	4.5000	-27.653%	12	728	+37.778%
2026-04-17	6.2000	6.2400	6.2000	6.2200	+7.241%	9	718	-0.322%
2026-04-16	5.7000	5.8000	5.5000	5.8000	+7.407%	10	712	+6.897%
2026-04-15	5.1900	5.4000	5.1900	5.4000	+38.462%	11	712	+14.815%
2026-04-13	3.9000	3.9000	3.9000	3.9000	0.000%	37	708	+58.974%
2026-04-09	3.8000	3.9000	3.6600	3.9000	0.000%	64	690	+58.974%
2026-04-08	3.9000	3.9000	3.9000	3.9000	-2.500%	1	631	+58.974%
2026-04-07	4.1200	4.1200	4.0000	4.0000	-4.762%	2	631	+55.000%
2026-04-06	4.0000	4.2500	4.0000	4.2000	+13.514%	3	630	+47.619%
2026-04-02	3.6000	3.7000	3.6000	3.7000	-4.393%	4	626	+67.568%
2026-04-01	3.8000	3.8700	3.8000	3.8700	+1.842%	44	626	+60.207%
2026-03-31	3.5000	3.8000	3.5000	3.8000	+11.111%	14	626	+63.158%
2026-03-30	3.8000	3.8000	3.3900	3.4200	-10.000%	9	616	+81.287%
2026-03-27	3.6000	3.8000	3.6000	3.8000	-3.553%	2	613	+63.158%
2026-03-26	4.0000	4.3100	3.8500	3.9400	-2.716%	9	613	+57.360%
2026-03-25	4.0500	4.0500	4.0500	4.0500	+9.459%	3	618	+53.086%
2026-03-23	3.6500	3.7000	3.6500	3.7000	+15.625%	2	618	+67.568%
2026-03-20	3.2000	3.2000	3.2000	3.2000	-7.246%	7	619	+93.750%
2026-03-19	3.4500	3.4500	3.4500	3.4500	+4.545%	2	619	+79.710%
2026-03-18	3.3500	3.3500	3.3000	3.3000	-6.250%	88	619	+87.879%
2026-03-17	3.5500	3.5500	3.5000	3.5200	+0.571%	88	703	+76.136%
2026-03-16	3.5000	3.5000	3.5000	3.5000	+6.061%	6	632	+77.143%
2026-03-13	3.6000	3.6000	3.3000	3.3000	-5.714%	10	626	+87.879%
2026-03-12	3.8000	3.8000	3.3800	3.5000	-5.149%	22	624	+77.143%
2026-03-11	3.5000	3.7000	3.5000	3.6900	+1.934%	13	627	+68.022%
2026-03-10	3.7000	3.7100	3.5800	3.6200	+0.277%	31	624	+71.271%
2026-03-09	3.9000	3.9000	3.4800	3.6100	-5.497%	16	599	+71.745%
2026-03-06	3.7000	3.9600	3.7000	3.8200	-10.118%	45	586	+62.304%
2026-03-05	4.5000	4.5000	4.0000	4.2500	+6.250%	14	541	+45.882%
2026-03-04	4.0000	4.0000	4.0000	4.0000	+8.108%	10	529	+55.000%
2026-03-03	3.5500	3.8000	3.4000	3.7000	+1.648%	121	529	+67.568%
2026-03-02	3.7500	3.7500	3.6400	3.6400	+2.535%	105	511	+70.330%
2026-02-27	3.7100	3.9000	3.5500	3.5500	-20.404%	15	431	+74.648%
2026-02-26	4.4200	4.5500	4.3000	4.4600	+11.500%	26	429	+39.013%
2026-02-25	4.0000	4.0000	4.0000	4.0000	+11.111%	17	406	+55.000%
2026-02-24	3.6000	3.6000	3.6000	3.6000	+9.091%	10	406	+72.222%
2026-02-23	3.4800	3.5000	3.3000	3.3000	-19.512%	10	396	+87.879%
2026-02-20	4.6000	4.6000	4.1000	4.1000	-6.818%	23	388	+51.220%
2026-02-18	4.5000	4.5000	4.4000	4.4000	0.000%	2	386	+40.909%
2026-02-17	4.5000	4.5000	4.4000	4.4000	-3.084%	143	385	+40.909%
2026-02-13	4.8000	4.8000	4.5400	4.5400	+0.221%	28	359	+36.564%
2026-02-12	4.4000	4.6300	4.4000	4.5300	-5.625%	5	359	+36.865%
2026-02-11	5.0400	5.2000	4.8000	4.8000	-11.927%	22	358	+29.167%
2026-02-10	6.1000	7.5000	5.4000	5.4500	-6.838%	176	342	+13.761%
2026-02-09	5.5000	6.7000	5.5000	5.8500	-35.714%	77	335	+5.983%
2026-02-06	9.1000	9.1000	9.1000	9.1000	+13.750%	1	266	-31.868%
2026-02-05	8.8000	8.8000	7.2000	8.0000	-27.273%	39	265	-22.500%
2026-02-02	11.0000	11.0000	11.0000	11.0000	+10.000%	10	296	-43.636%
2026-01-30	10.0000	10.0000	10.0000	10.0000	-6.977%	5	286	-38.000%
2026-01-29	10.6300	10.7500	10.6300	10.7500	-5.867%	13	281	-42.326%
2026-01-27	11.4200	11.4200	11.4200	11.4200	-5.620%	2	268	-45.709%
2026-01-23	12.2000	12.3800	12.0500	12.1000	-1.626%	9	266	-48.760%
2026-01-22	12.5000	12.5000	12.3000	12.3000	+3.361%	5	257	-49.593%
2026-01-20	11.5300	11.9000	11.5300	11.9000	-25.625%	9	252	-47.899%
2026-01-09	15.3200	16.0000	15.3200	16.0000	+16.788%	7	243	-61.250%
2026-01-06	13.5000	13.7000	13.5000	13.7000	+20.175%	4	243	-54.745%
2025-12-31	11.5000	11.5000	11.4000	11.4000	-14.286%	8	231	-45.614%
2025-12-23	13.3000	13.3000	13.3000	13.3000	-5.000%	1	231	-53.383%
2025-12-22	14.0000	14.0000	14.0000	14.0000	+6.870%	1	229	-55.714%
2025-12-18	13.1000	13.1000	13.1000	13.1000	+3.150%	1	229	-52.672%
2025-11-20	12.7000	12.7000	12.7000	12.7000	-8.501%	30	230	-51.181%
2025-11-19	13.8800	13.8800	13.8800	13.8800	+6.769%	1	212	-55.331%
2025-11-18	13.0000	13.0000	13.0000	13.0000	-10.468%	5	213	-52.308%
2025-11-07	14.5200	14.5200	14.5200	14.5200	+0.974%	11	208	-57.300%
2025-11-06	14.3800	14.3800	14.3800	14.3800	-24.712%	25	202	-56.885%
2025-10-27	19.1000	19.1000	19.1000	19.1000	-5.446%	2	212	-67.539%
2025-10-08	20.2000	20.2000	20.2000	20.2000	-3.810%	2	212	-69.307%
2025-10-01	21.0000	21.0000	21.0000	21.0000	-31.818%	1	210	-70.476%
2025-09-23	30.8000	30.8000	30.8000	30.8000	+0.984%	1	209	-79.870%
2025-09-15	30.5000	30.5000	30.5000	30.5000	+5.172%	5	208	-79.672%
2025-09-12	29.0000	29.2300	29.0000	29.0000	+23.404%	10	213	-78.621%
2025-08-25	23.5000	23.5000	23.5000	23.5000	-1.674%	1	219	-73.617%
2025-08-22	23.9000	23.9000	23.9000	23.9000	+25.131%	1	220	-74.059%
2025-08-20	19.1000	19.1000	19.1000	19.1000	-1.546%	1	219	-67.539%
2025-08-08	19.4000	19.4000	19.4000	19.4000	-21.138%	2	220	-68.041%
2025-08-07	24.6000	24.6000	24.6000	24.6000	+6.540%	10	222	-74.797%
2025-08-05	23.0900	23.0900	23.0900	23.0900	+12.854%	2	228	-73.149%
2025-07-31	20.4600	20.4600	20.4600	20.4600	+1.639%	1	226	-69.697%
2025-07-30	20.1300	20.1300	20.1300	20.1300	-10.134%	10	226	-69.200%
2025-07-21	22.4000	22.4000	22.4000	22.4000	+56.643%	9	216	-72.321%
2025-07-15	14.3000	14.3000	14.3000	14.3000	-1.379%	1	225	-56.643%
2025-07-11	14.5000	14.5000	14.5000	14.5000	+11.538%	2	226	-57.241%
2025-07-02	13.0000	13.0000	13.0000	13.0000	+31.048%	20	228	-52.308%
2025-06-26	9.9200	9.9200	9.9200	9.9200	+7.943%	2	239	-37.500%
2025-06-16	9.1900	9.1900	9.1900	9.1900	+1.547%	10	241	-32.535%
2025-06-13	9.0500	9.0500	9.0500	9.0500	+1.230%	4	241	-31.492%
2025-06-09	9.1400	9.1400	8.9400	8.9400	+0.562%	5	243	-30.649%
2025-06-06	8.8900	8.8900	8.8900	8.8900	+3.977%	4	238	-30.259%
2025-06-05	8.8000	8.8000	8.2000	8.5500	-0.581%	3	236	-27.485%
2025-06-03	8.6000	8.6000	8.6000	8.6000	+4.878%	2	235	-27.907%
2025-06-02	8.2000	8.2000	8.2000	8.2000	-3.529%	2	233	-24.390%
2025-05-28	8.5000	8.5000	8.5000	8.5000	+37.318%	1	231	-27.059%
2025-05-16	6.1900	6.1900	6.1900	6.1900	-13.427%	16	230	+0.162%
2025-05-14	7.4000	7.4000	7.1500	7.1500	+5.769%	12	238	-13.287%
2025-05-13	6.7600	6.7600	6.7600	6.7600	-4.789%	50	230	-8.284%
2025-05-12	6.5000	7.1000	6.5000	7.1000	+29.091%	5	280	-12.676%
2025-05-08	5.5000	5.5000	5.5000	5.5000	+34.146%	3	285	+12.727%
2025-05-07	4.1000	4.1000	4.1000	4.1000	-4.429%	3	282	+51.220%
2025-04-25	4.2000	4.5000	4.2000	4.2900	+10.853%	24	279	+44.522%
2025-04-24	3.8700	3.8700	3.8700	3.8700	+4.595%	1	279	+60.207%
2025-04-15	3.7000	3.7000	3.7000	3.7000	+7.558%	5	279	+67.568%
2025-04-04	3.4400	3.4400	3.4400	3.4400	-23.556%	4	274	+80.233%
2025-03-28	4.5000	4.5000	4.5000	4.5000	-13.462%	40	276	+37.778%
2025-03-24	5.2000	5.2000	5.2000	5.2000	+10.638%	2	256	+19.231%
2025-03-17	4.5000	4.7000	4.5000	4.7000	+20.513%	40	254	+31.915%
2025-03-12	3.9000	3.9000	3.9000	3.9000	+5.405%	2	254	+58.974%
2025-03-11	3.7000	3.7000	3.7000	3.7000	+5.714%	50	252	+67.568%
2025-03-10	3.8000	3.8000	3.5000	3.5000	-14.216%	60	202	+77.143%
2025-03-07	4.0800	4.0800	4.0800	4.0800	-2.857%	60	142	+51.961%
2025-03-05	4.5000	4.5000	4.2000	4.2000	-11.950%	6	112	+47.619%
2025-03-04	4.5000	4.9000	4.5000	4.7700	-23.923%	36	107	+29.979%
2025-02-26	6.2700	6.2700	6.2700	6.2700	-12.917%	1	74	-1.116%
2025-02-14	7.2000	7.2000	7.2000	7.2000	+2.857%	2	73	-13.889%
2025-02-13	7.0000	7.0000	7.0000	7.0000	+22.807%	3	76	-11.429%
2025-02-07	5.9000	5.9000	5.7000	5.7000	+14.000%	48	76	+8.772%
2025-02-06	4.1800	5.0000	4.1800	5.0000	+18.203%	3	72	+24.000%
2025-02-05	4.1800	4.2300	4.1800	4.2300	+19.155%	8	71	+46.572%
2025-01-27	3.5500	3.5500	3.5500	3.5500	-6.579%	1	63	+74.648%
2025-01-24	3.8000	3.8000	3.8000	3.8000	+11.111%	8	62	+63.158%
2025-01-23	3.4200	3.4200	3.4200	3.4200	+3.636%	3	58	+81.287%
2025-01-13	3.3000	3.3000	3.3000	3.3000	-5.714%	5	61	+87.879%
2024-12-13	3.5000	3.5000	3.5000	3.5000	-10.256%	4	56	+77.143%
2024-12-11	3.9000	3.9000	3.9000	3.9000	-4.878%	1	56	+58.974%
2024-12-10	4.3000	4.3000	4.1000	4.1000	+13.889%	6	55	+51.220%
2024-11-15	3.6000	3.6000	3.6000	3.6000	-14.286%	2	49	+72.222%
2024-11-14	4.2000	4.2000	4.2000	4.2000	-8.696%	1	48	+47.619%
2024-11-13	4.6000	4.6000	4.6000	4.6000	-10.680%	5	47	+34.783%
2024-11-12	5.1000	5.1500	5.1000	5.1500	-37.195%	13	42	+20.388%
2024-11-11	8.2000	8.2000	8.2000	8.2000	+19.708%	1	29	-24.390%
2024-11-08	6.8500	6.8500	6.8500	6.8500	+39.796%	6	30	-9.489%
2024-11-04	5.0000	5.0000	4.9000	4.9000	-13.274%	21	30	+26.531%
2024-10-30	5.6500	5.6500	5.6500	5.6500	-0.877%	2	14	+9.735%
2024-10-29	5.7000	5.7000	5.7000	5.7000	+7.955%	2	14	+8.772%
2024-10-24	5.2800	5.2800	5.2800	5.2800	+41.935%	3	12	+17.424%
2024-10-09	3.7200	3.7200	3.7200	3.7200	-6.533%	5	12	+66.667%
2024-09-27	3.9800	3.9800	3.9800	3.9800	-0.500%	6	7	+55.779%
2024-09-26	4.1000	4.1000	4.0000	4.0000	-39.394%	4	7	+55.000%
2024-09-16	6.3000	6.7000	6.3000	6.6000	0.000%	3	3	-6.061%

.dark-mode .zqc35r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zqc35r{ color: #333333; background-color: white; border: 2px solid #333333; }PGY20270115C12PGY Jan 15 2027 12.00 Call (PGY270115C00012000)option OPRA

PGY20270115C12
PGY Jan 15 2027 12.00 Call (PGY270115C00012000)
option OPRA