Dark

PGY20270115C17
PGY Jan 15 2027 17.00 Call (PGY270115C00017000)
option OPRA

EOD

Oct 1, 2026

3.04-1.935%(-0.06)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.2000	3.0400	2.2000	3.0400	-1.935%	10	189	0.000%
2026-09-29	3.1000	3.1000	3.1000	3.1000	+6.897%	7	190	-1.935%
2026-09-28	2.8500	2.9000	2.8500	2.9000	-10.769%	7	187	+4.828%
2026-09-25	3.3300	3.6000	3.2500	3.2500	-14.474%	7	187	-6.462%
2026-09-23	3.8000	3.8000	3.8000	3.8000	-25.490%	100	186	-20.000%
2026-09-11	5.1000	5.1000	5.1000	5.1000	-3.774%	1	186	-40.392%
2026-09-10	5.3000	5.3000	5.3000	5.3000	-21.481%	1	187	-42.642%
2026-09-04	6.7500	6.7500	6.7500	6.7500	-6.250%	1	187	-54.963%
2026-09-03	7.2000	7.2000	7.2000	7.2000	+14.105%	10	187	-57.778%
2026-09-02	6.3000	6.3100	6.3000	6.3100	-14.730%	15	197	-51.823%
2026-08-28	7.4000	7.4000	7.4000	7.4000	-3.896%	3	197	-58.919%
2026-08-27	7.0000	7.7000	7.0000	7.7000	+6.944%	23	194	-60.519%
2026-08-26	6.5000	7.2000	6.5000	7.2000	+14.286%	85	192	-57.778%
2026-08-25	6.3000	6.3000	6.3000	6.3000	-5.970%	5	277	-51.746%
2026-08-24	6.9300	6.9300	6.7000	6.7000	+2.290%	19	272	-54.627%
2026-08-21	6.5500	6.5500	6.5500	6.5500	+12.931%	1	268	-53.588%
2026-08-19	5.8000	5.8000	5.8000	5.8000	0.000%	1	268	-47.586%
2026-08-17	6.4300	6.4300	5.8000	5.8000	-7.937%	6	267	-47.586%
2026-08-10	6.3000	6.3000	6.3000	6.3000	-8.696%	4	270	-51.746%
2026-08-07	6.9000	6.9000	6.9000	6.9000	-0.719%	2	272	-55.942%
2026-08-03	6.4900	7.1600	6.4900	6.9500	+86.327%	68	272	-56.259%
2026-07-30	3.7300	3.7300	3.7300	3.7300	+1.359%	5	338	-18.499%
2026-07-28	3.7000	3.7000	3.6800	3.6800	-8.458%	13	343	-17.391%
2026-07-27	4.0200	4.0200	4.0200	4.0200	+21.818%	1	342	-24.378%
2026-07-23	3.6300	3.6300	3.3000	3.3000	-24.658%	9	342	-7.879%
2026-07-16	4.7900	4.7900	4.3800	4.3800	-0.455%	13	341	-30.594%
2026-07-14	4.4000	4.4000	4.4000	4.4000	-4.762%	1	344	-30.909%
2026-07-13	4.6200	4.6200	4.6200	4.6200	-7.600%	1	345	-34.199%
2026-07-10	5.0000	5.0000	5.0000	5.0000	-7.407%	10	344	-39.200%
2026-07-06	5.4000	5.4000	5.4000	5.4000	-6.897%	6	354	-43.704%
2026-07-02	5.8000	5.8000	5.8000	5.8000	+22.622%	1	359	-47.586%
2026-06-30	4.6900	4.7300	4.6900	4.7300	+51.603%	47	359	-35.729%
2026-06-24	3.1200	3.1200	3.1200	3.1200	+0.645%	1	376	-2.564%
2026-06-23	3.3400	3.3400	3.0000	3.1000	-12.676%	4	377	-1.935%
2026-06-17	3.5500	3.5500	3.5500	3.5500	-1.389%	1	369	-14.366%
2026-06-15	3.6000	3.6000	3.6000	3.6000	+5.263%	3	369	-15.556%
2026-06-12	3.5300	3.5300	3.4200	3.4200	-2.841%	5	369	-11.111%
2026-06-11	3.5000	3.5200	3.5000	3.5200	+7.975%	3	369	-13.636%
2026-06-10	3.1000	3.2600	3.1000	3.2600	-1.212%	5	368	-6.748%
2026-06-09	3.6000	3.6000	3.3000	3.3000	-3.790%	32	368	-7.879%
2026-06-08	3.4200	3.4300	3.4200	3.4300	+3.939%	8	398	-11.370%
2026-06-05	3.8000	3.8000	3.3000	3.3000	-15.385%	77	398	-7.879%
2026-06-04	4.4000	4.4000	3.9000	3.9000	+1.828%	23	321	-22.051%
2026-06-01	3.8000	3.8300	3.8000	3.8300	+33.916%	3	300	-20.627%
2026-05-28	2.7700	2.8600	2.7700	2.8600	+21.702%	10	299	+6.294%
2026-05-22	2.3500	2.3500	2.3500	2.3500	-14.545%	1	289	+29.362%
2026-05-20	2.7500	2.7500	2.7500	2.7500	+19.565%	10	290	+10.545%
2026-05-18	2.3000	2.3000	2.3000	2.3000	-13.208%	1	299	+32.174%
2026-05-13	2.6500	2.6500	2.6500	2.6500	-17.188%	10	299	+14.717%
2026-05-12	3.2000	3.2000	3.2000	3.2000	-17.098%	2	289	-5.000%
2026-05-08	4.2500	4.2500	3.8600	3.8600	+0.260%	51	289	-21.244%
2026-05-07	4.4300	4.4300	3.8000	3.8500	+27.907%	5	241	-21.039%
2026-04-30	3.0100	3.0100	3.0100	3.0100	+9.455%	1	243	+0.997%
2026-04-29	2.7800	2.7800	2.7500	2.7500	-5.172%	3	242	+10.545%
2026-04-27	3.0000	3.0000	2.9000	2.9000	-27.500%	3	244	+4.828%
2026-04-16	4.0000	4.0000	4.0000	4.0000	+12.676%	20	243	-24.000%
2026-04-15	3.5700	3.5700	3.5500	3.5500	+54.348%	6	261	-14.366%
2026-04-13	2.3000	2.3000	2.3000	2.3000	-16.364%	20	261	+32.174%
2026-04-08	2.7500	2.7500	2.7500	2.7500	+30.952%	6	243	+10.545%
2026-03-20	2.1000	2.1000	2.1000	2.1000	+2.439%	1	241	+44.762%
2026-03-17	2.2000	2.2000	2.0500	2.0500	-6.818%	2	240	+48.293%
2026-03-16	2.2000	2.2000	2.2000	2.2000	-16.350%	1	239	+38.182%
2026-03-04	2.7800	2.7800	2.6300	2.6300	+8.230%	24	253	+15.589%
2026-02-24	2.4400	2.4400	2.4300	2.4300	-0.816%	50	229	+25.103%
2026-02-23	2.4500	2.4500	2.4500	2.4500	-7.197%	4	243	+24.082%
2026-02-19	2.6400	2.6400	2.6400	2.6400	-14.839%	2	240	+15.152%
2026-02-17	2.9100	3.1000	2.9100	3.1000	-1.587%	2	240	-1.935%
2026-02-13	2.6200	3.3000	2.6200	3.1500	-2.477%	5	238	-3.492%
2026-02-12	3.2300	3.2300	3.2300	3.2300	-17.179%	1	238	-5.882%
2026-02-10	3.9700	5.1000	3.9000	3.9000	-8.665%	125	237	-22.051%
2026-02-09	3.9500	4.7700	3.9500	4.2700	-25.610%	26	190	-28.806%
2026-02-05	5.7400	5.7400	5.7400	5.7400	-18.000%	1	165	-47.038%
2026-02-03	7.5700	7.6000	6.9000	7.0000	-28.571%	88	166	-56.571%
2026-01-30	9.8000	9.8000	9.8000	9.8000	+19.512%	1	135	-68.980%
2026-01-29	8.2000	8.2000	8.2000	8.2000	-6.818%	3	135	-62.927%
2026-01-27	8.8000	8.8000	8.8000	8.8000	-20.434%	3	132	-65.455%
2026-01-06	11.0600	11.0600	11.0600	11.0600	+13.320%	1	129	-72.514%
2025-12-26	11.6000	11.6000	9.7600	9.7600	-11.273%	6	129	-68.852%
2025-12-22	11.0000	11.0000	11.0000	11.0000	+1.946%	3	124	-72.364%
2025-12-12	11.5700	11.5700	10.7900	10.7900	-13.680%	5	124	-71.826%
2025-12-10	12.5000	12.5000	12.5000	12.5000	+10.619%	1	119	-75.680%
2025-12-02	11.3000	11.3000	11.3000	11.3000	+4.630%	3	119	-73.097%
2025-11-20	11.6100	11.6100	10.8000	10.8000	-1.818%	3	116	-71.852%
2025-11-19	11.0000	11.0000	11.0000	11.0000	-1.786%	2	116	-72.364%
2025-11-17	11.3000	11.5000	11.0500	11.2000	-3.780%	4	118	-72.857%
2025-11-13	12.3100	12.6000	11.5300	11.6400	-13.778%	10	118	-73.883%
2025-11-12	14.5000	14.5000	13.5000	13.5000	-11.184%	18	117	-77.481%
2025-11-10	16.0000	16.0000	15.2000	15.2000	+21.600%	2	104	-80.000%
2025-11-07	11.9500	12.5000	11.9500	12.5000	+4.603%	11	102	-75.680%
2025-11-06	13.5000	13.5000	11.9500	11.9500	-13.406%	5	110	-74.561%
2025-11-05	13.8000	13.8000	13.8000	13.8000	-0.791%	1	105	-77.971%
2025-11-04	15.0000	15.0000	13.9100	13.9100	-4.464%	4	105	-78.145%
2025-10-30	14.5600	14.5600	14.5600	14.5600	-8.600%	2	105	-79.121%
2025-10-28	16.0000	16.3000	15.9300	15.9300	-2.866%	8	103	-80.917%
2025-10-20	16.4000	16.4000	16.4000	16.4000	+7.190%	1	100	-81.463%
2025-10-17	15.3000	15.3000	15.3000	15.3000	-10.422%	5	100	-80.131%
2025-10-10	17.0800	17.0800	17.0800	17.0800	-1.783%	10	100	-82.201%
2025-10-08	17.3900	17.3900	17.3900	17.3900	-1.751%	1	100	-82.519%
2025-10-03	17.7000	17.7000	17.7000	17.7000	-5.951%	5	100	-82.825%
2025-10-02	18.8200	18.8200	18.8200	18.8200	+7.543%	1	95	-83.847%
2025-10-01	17.8800	17.8800	17.5000	17.5000	+1.744%	7	96	-82.629%
2025-09-30	16.7000	17.2000	16.7000	17.2000	-20.554%	8	95	-82.326%
2025-09-24	21.6500	21.6500	21.6500	21.6500	-11.633%	2	90	-85.958%
2025-09-23	24.5000	24.5000	24.5000	24.5000	-16.752%	1	92	-87.592%
2025-09-18	29.4300	29.4300	29.4300	29.4300	+6.245%	1	91	-89.670%
2025-09-15	27.1300	27.7000	27.1200	27.7000	+7.364%	22	91	-89.025%
2025-09-12	25.8000	25.8000	25.8000	25.8000	+4.878%	4	91	-88.217%
2025-09-11	24.6000	24.6000	24.6000	24.6000	+4.681%	1	91	-87.642%
2025-09-08	23.6000	23.6000	23.5000	23.5000	+6.818%	11	91	-87.064%
2025-09-03	22.0000	22.0000	22.0000	22.0000	-5.172%	1	81	-86.182%
2025-08-29	23.2000	23.2000	23.2000	23.2000	+10.371%	1	80	-86.897%
2025-08-27	21.0200	21.0200	21.0200	21.0200	+13.622%	1	80	-85.538%
2025-08-19	18.5000	18.5000	18.5000	18.5000	+8.824%	1	80	-83.568%
2025-08-11	17.0000	17.0000	17.0000	17.0000	+6.250%	2	80	-82.118%
2025-08-08	16.0000	16.0000	16.0000	16.0000	-4.762%	1	80	-81.000%
2025-07-29	16.8000	16.8000	16.8000	16.8000	-16.000%	1	80	-81.905%
2025-07-21	20.0000	20.0000	20.0000	20.0000	+20.627%	10	80	-84.800%
2025-07-17	16.1600	16.5800	16.1600	16.5800	+52.110%	2	80	-81.665%
2025-07-16	10.9000	10.9000	10.9000	10.9000	-9.167%	3	79	-72.110%
2025-07-15	11.9000	12.0000	11.9000	12.0000	+9.290%	90	79	-74.667%
2025-07-08	10.9900	10.9900	10.9800	10.9800	+0.734%	4	144	-72.313%
2025-07-07	9.2000	10.9000	9.2000	10.9000	+4.306%	5	144	-72.110%
2025-07-01	10.8300	10.8300	10.0000	10.4500	+8.854%	19	145	-70.909%
2025-06-30	9.6000	9.6000	9.6000	9.6000	+2.345%	5	148	-68.333%
2025-06-27	9.4000	9.4000	9.3800	9.3800	+12.740%	10	148	-67.591%
2025-06-24	8.3100	8.3200	8.3100	8.3200	+6.667%	55	158	-63.462%
2025-06-18	7.6000	7.8000	7.6000	7.8000	+8.033%	10	213	-61.026%
2025-06-13	7.2200	7.2200	7.2200	7.2200	-4.497%	2	213	-57.895%
2025-06-12	7.5600	7.5600	7.5600	7.5600	+6.329%	1	213	-59.788%
2025-06-10	7.1100	7.1100	7.1100	7.1100	+13.760%	1	212	-57.243%
2025-05-27	6.2500	6.2500	6.2500	6.2500	+19.048%	5	212	-51.360%
2025-05-23	5.2300	5.2500	5.2300	5.2500	-2.235%	20	217	-42.095%
2025-05-22	4.9500	5.3700	4.9500	5.3700	+20.404%	30	217	-43.389%
2025-05-19	4.4600	4.4600	4.4600	4.4600	-12.549%	1	198	-31.839%
2025-05-14	5.1000	5.1000	5.1000	5.1000	+4.082%	5	199	-40.392%
2025-05-13	4.9000	4.9000	4.9000	4.9000	-0.204%	4	199	-37.959%
2025-05-12	4.9100	4.9100	4.9100	4.9100	+4.468%	10	195	-38.086%
2025-05-09	4.6500	4.7000	4.6500	4.7000	+10.588%	4	200	-35.319%
2025-05-08	4.2500	4.2500	4.2500	4.2500	+29.969%	5	200	-28.471%
2025-05-07	3.2600	3.2700	3.2600	3.2700	+4.473%	5	205	-7.034%
2025-05-06	3.1300	3.1300	3.1300	3.1300	+16.791%	1	203	-2.875%
2025-04-24	2.6800	2.6800	2.6800	2.6800	+5.929%	5	202	+13.433%
2025-04-23	2.5300	2.5300	2.5300	2.5300	-11.538%	5	197	+20.158%
2025-04-09	2.8600	2.8600	2.8600	2.8600	-7.742%	2	197	+6.294%
2025-04-02	3.1000	3.1000	3.1000	3.1000	+1.974%	2	197	-1.935%
2025-03-28	3.0400	3.0400	3.0400	3.0400	-23.426%	10	197	0.000%
2025-03-24	3.9700	3.9700	3.9700	3.9700	+52.107%	1	192	-23.426%
2025-03-12	2.6100	2.6100	2.6100	2.6100	-55.000%	50	191	+16.475%
2025-02-21	6.0000	6.0000	5.8000	5.8000	-10.769%	32	141	-47.586%
2025-02-20	6.5000	6.5000	6.5000	6.5000	-16.667%	5	140	-53.231%
2025-02-18	7.4000	7.8000	7.4000	7.8000	+32.653%	6	135	-61.026%
2025-02-14	5.8400	5.9200	5.8400	5.8800	+41.687%	70	164	-48.299%
2025-02-12	4.1500	4.1500	4.1500	4.1500	+1.467%	5	164	-26.747%
2025-02-11	4.0900	4.0900	4.0900	4.0900	+80.973%	3	169	-25.672%
2025-01-27	2.2600	2.2600	2.2600	2.2600	-12.403%	100	169	+34.513%
2025-01-08	2.5800	2.5800	2.5800	2.5800	-22.754%	4	69	+17.829%
2024-12-09	3.3400	3.3400	3.3400	3.3400	+7.742%	1	69	-8.982%
2024-12-06	3.2000	3.2000	3.1000	3.1000	-11.429%	82	68	-1.935%
2024-12-04	3.5000	3.5000	3.5000	3.5000	+3.550%	15	33	-13.143%
2024-12-02	3.3800	3.3800	3.3800	3.3800	+16.552%	1	20	-10.059%
2024-11-22	2.9000	2.9000	2.9000	2.9000	-2.357%	4	20	+4.828%
2024-11-15	3.0000	3.1000	2.9400	2.9700	-61.429%	32	20	+2.357%
2024-11-11	7.7600	7.7600	7.7000	7.7000	+57.143%	4	8	-60.519%
2024-11-07	4.6000	4.9000	4.6000	4.9000	+50.769%	2	4	-37.959%
2024-09-26	3.2500	3.2500	3.2500	3.2500	0.000%	3	3	-6.462%

.dark-mode .tq2yjY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tq2yjY{ color: #333333; background-color: white; border: 2px solid #333333; }PGY20270115C17PGY Jan 15 2027 17.00 Call (PGY270115C00017000)option OPRA

PGY20270115C17
PGY Jan 15 2027 17.00 Call (PGY270115C00017000)
option OPRA