Dark

PGY20270115C20
PGY Jan 15 2027 20.00 Call (PGY270115C00020000)
option OPRA

EOD

Oct 1, 2026

1.80+0.559%(+0.01)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.1000	2.1000	1.6000	1.8000	+0.559%	5	2,170	0.000%
2026-09-30	1.8000	1.8000	1.7000	1.7900	+1.705%	28	2,172	+0.559%
2026-09-29	1.8000	1.8000	1.7600	1.7600	+10.000%	3	2,147	+2.273%
2026-09-28	1.7200	1.7200	1.6000	1.6000	-17.526%	5	2,146	+12.500%
2026-09-25	2.1900	2.2000	1.7500	1.9400	-22.400%	48	2,147	-7.216%
2026-09-24	2.4000	2.5000	2.4000	2.5000	+2.881%	23	2,146	-28.000%
2026-09-23	2.6500	2.6500	2.4000	2.4300	-34.324%	48	2,145	-25.926%
2026-09-22	3.7000	3.7000	3.7000	3.7000	-2.375%	20	2,145	-51.351%
2026-09-21	3.7000	3.8400	3.6000	3.7900	+11.471%	18	2,145	-52.507%
2026-09-18	3.5800	3.6000	3.4000	3.4000	-8.108%	19	2,150	-47.059%
2026-09-17	4.2000	4.2000	3.7000	3.7000	-0.270%	10	2,143	-51.351%
2026-09-16	4.0000	4.0000	3.7100	3.7100	-13.721%	7	2,145	-51.482%
2026-09-14	3.9400	4.3000	3.9400	4.3000	+25.731%	27	2,138	-58.140%
2026-09-11	3.8000	3.8000	3.4000	3.4200	-8.800%	6	2,141	-47.368%
2026-09-10	3.7500	3.7500	3.7500	3.7500	-30.556%	1	2,138	-52.000%
2026-09-03	5.4000	5.4000	5.4000	5.4000	+16.631%	2	2,138	-66.667%
2026-09-02	4.6000	4.6300	4.3700	4.6300	+14.039%	7	2,138	-61.123%
2026-09-01	4.1700	4.1700	4.0600	4.0600	-20.392%	3	2,140	-55.665%
2026-08-28	5.5000	5.5000	5.1000	5.1000	-12.069%	5	2,141	-64.706%
2026-08-27	5.8000	5.8000	5.5000	5.8000	+24.197%	6	2,140	-68.966%
2026-08-25	4.6700	4.6700	4.6700	4.6700	+1.522%	1	2,146	-61.456%
2026-08-24	4.7000	5.1500	4.6000	4.6000	-4.167%	12	2,147	-60.870%
2026-08-21	4.4300	4.8100	4.4300	4.8000	+16.788%	7	2,147	-62.500%
2026-08-19	4.1100	4.1100	4.1100	4.1100	-6.591%	1	2,147	-56.204%
2026-08-17	5.0000	5.0000	4.3900	4.4000	-6.383%	6	2,148	-59.091%
2026-08-14	4.7000	4.7000	4.7000	4.7000	+4.444%	1	2,146	-61.702%
2026-08-13	4.2000	4.5000	4.2000	4.5000	+7.914%	3	2,147	-60.000%
2026-08-12	4.8200	4.8200	4.1700	4.1700	-18.235%	3	2,147	-56.835%
2026-08-11	5.5000	5.5000	5.1000	5.1000	+3.239%	5	2,145	-64.706%
2026-08-10	4.9300	4.9400	4.9300	4.9400	+1.437%	2	2,144	-63.563%
2026-08-07	4.8500	5.1000	4.8500	4.8700	-4.510%	14	2,142	-63.039%
2026-08-06	4.2200	5.4000	4.2200	5.1000	-8.929%	44	2,135	-64.706%
2026-08-04	6.2800	6.2800	5.6000	5.6000	+2.752%	74	2,163	-67.857%
2026-08-03	3.9000	5.5200	3.9000	5.4500	+43.421%	56	2,176	-66.972%
2026-07-31	3.9000	3.9000	3.3000	3.8000	+31.944%	665	2,180	-52.632%
2026-07-30	2.5000	2.8800	2.2300	2.8800	+15.200%	71	2,688	-37.500%
2026-07-29	2.5500	2.5500	2.4500	2.5000	+2.041%	29	2,714	-28.000%
2026-07-28	2.5000	2.5000	2.4500	2.4500	-18.874%	2	2,729	-26.531%
2026-07-27	3.0000	3.0200	3.0000	3.0200	-1.629%	44	2,728	-40.397%
2026-07-23	3.0700	3.0700	3.0700	3.0700	+5.137%	20	2,728	-41.368%
2026-07-22	2.9200	2.9200	2.9200	2.9200	-5.806%	2	2,728	-38.356%
2026-07-21	3.1000	3.1000	3.1000	3.1000	+3.333%	3	2,728	-41.935%
2026-07-20	2.1500	3.0000	2.1500	3.0000	-6.542%	50	2,731	-40.000%
2026-07-17	3.0000	3.2100	2.3000	3.2100	-1.534%	10	2,742	-43.925%
2026-07-16	3.3000	3.4000	3.2000	3.2600	-6.857%	47	2,746	-44.785%
2026-07-15	3.7100	3.9000	3.5000	3.5000	-2.778%	14	2,792	-48.571%
2026-07-14	3.6000	3.6000	3.6000	3.6000	+2.857%	20	2,792	-50.000%
2026-07-10	3.8800	3.8800	3.5000	3.5000	-6.667%	20	2,792	-48.571%
2026-07-09	3.7100	3.7500	3.5000	3.7500	+16.460%	5	2,788	-52.000%
2026-07-08	3.7000	3.7000	3.2200	3.2200	-20.494%	26	2,791	-44.099%
2026-07-07	4.2000	5.5000	3.9500	4.0500	-3.571%	20	2,793	-55.556%
2026-07-06	4.2000	4.3000	4.2000	4.2000	+23.529%	59	2,806	-57.143%
2026-07-02	3.7000	3.8600	3.4000	3.4000	-20.930%	38	2,766	-47.059%
2026-07-01	4.1000	4.4000	4.0000	4.3000	+9.694%	80	2,766	-58.140%
2026-06-30	3.4800	4.1000	3.4800	3.9200	+29.373%	52	2,715	-54.082%
2026-06-29	2.9000	3.0300	2.9000	3.0300	+18.824%	12	2,716	-40.594%
2026-06-26	2.8100	2.9000	2.5000	2.5500	+2.000%	17	2,704	-29.412%
2026-06-25	2.5000	2.5000	2.5000	2.5000	-1.961%	8	2,706	-28.000%
2026-06-24	2.5000	2.5500	2.5000	2.5500	+13.333%	16	2,714	-29.412%
2026-06-22	2.2500	2.2500	2.2500	2.2500	-13.462%	1	2,710	-20.000%
2026-06-18	2.5300	2.6000	2.5300	2.6000	+4.000%	19	2,723	-30.769%
2026-06-17	2.5000	2.5000	2.5000	2.5000	-9.091%	10	2,723	-28.000%
2026-06-16	2.7500	2.7500	2.7100	2.7500	-11.290%	5	2,723	-34.545%
2026-06-15	3.0000	3.1000	3.0000	3.1000	+19.231%	16	2,718	-41.935%
2026-06-12	2.6000	2.6000	2.6000	2.6000	+4.418%	1	2,718	-30.769%
2026-06-11	2.5000	2.5000	2.4900	2.4900	-13.240%	11	2,718	-27.711%
2026-06-09	1.8000	3.0000	1.8000	2.8700	+10.811%	5	2,719	-37.282%
2026-06-08	2.8500	2.8500	2.5900	2.5900	+7.917%	53	2,721	-30.502%
2026-06-05	2.7500	2.7500	2.2000	2.4000	-22.581%	113	2,721	-25.000%
2026-06-04	2.6000	3.2500	2.6000	3.1000	+38.393%	106	2,791	-41.935%
2026-06-03	2.5500	2.5500	2.1900	2.2400	-15.472%	21	2,793	-19.643%
2026-06-02	2.6900	2.6900	2.1100	2.6500	-10.169%	222	2,783	-32.075%
2026-06-01	2.7200	3.0000	2.7200	2.9500	+15.686%	17	2,591	-38.983%
2026-05-29	2.0500	2.6000	2.0500	2.5500	+10.390%	70	2,589	-29.412%
2026-05-28	2.1000	2.3100	2.1000	2.3100	+10.000%	39	2,607	-22.078%
2026-05-27	2.0000	2.1000	2.0000	2.1000	+5.000%	6	2,597	-14.286%
2026-05-26	1.8500	2.0500	1.8500	2.0000	-2.439%	11	2,591	-10.000%
2026-05-20	1.8500	2.0500	1.8500	2.0500	+28.125%	15	2,590	-12.195%
2026-05-19	2.1300	2.1300	1.6000	1.6000	-8.571%	12	2,581	+12.500%
2026-05-18	1.9000	1.9000	1.5000	1.7500	-18.605%	15	2,581	+2.857%
2026-05-15	1.9000	2.1500	1.9000	2.1500	+13.158%	23	2,581	-16.279%
2026-05-14	1.9000	1.9000	1.9000	1.9000	+2.703%	1	2,576	-5.263%
2026-05-13	1.7500	2.0000	1.1100	1.8500	-22.917%	32	2,568	-2.703%
2026-05-12	2.4500	2.5500	2.1400	2.4000	-3.226%	119	2,568	-25.000%
2026-05-11	2.5400	2.5400	2.4800	2.4800	-12.982%	2	2,568	-27.419%
2026-05-08	2.9000	2.9000	2.5000	2.8500	-13.636%	71	2,559	-36.842%
2026-05-07	3.7000	3.7000	2.9600	3.3000	+17.438%	121	2,588	-45.455%
2026-05-06	2.6000	2.8500	2.6000	2.8100	+6.038%	79	2,490	-35.943%
2026-05-05	2.7000	2.7000	2.6500	2.6500	+1.923%	25	2,462	-32.075%
2026-05-04	2.6100	2.9300	2.6000	2.6000	0.000%	22	2,464	-30.769%
2026-05-01	2.6000	2.6000	2.6000	2.6000	-11.864%	8	2,449	-30.769%
2026-04-30	2.1500	2.9500	2.1500	2.9500	+28.261%	36	2,449	-38.983%
2026-04-29	2.2500	3.0000	2.1000	2.3000	+2.222%	43	2,451	-21.739%
2026-04-28	2.3300	2.3300	2.2500	2.2500	-3.433%	18	2,436	-20.000%
2026-04-27	2.3400	2.3500	2.3000	2.3300	-2.917%	5	2,421	-22.747%
2026-04-24	2.4200	2.4700	2.4000	2.4000	-4.000%	628	2,420	-25.000%
2026-04-23	2.7000	2.7000	2.5000	2.5000	-10.714%	7	2,102	-28.000%
2026-04-22	3.0000	3.0000	2.8000	2.8000	-2.439%	11	2,097	-35.714%
2026-04-21	3.3900	3.3900	2.8500	2.8700	-4.651%	320	2,090	-37.282%
2026-04-20	3.0200	3.0400	3.0100	3.0100	-8.788%	6	2,090	-40.199%
2026-04-17	3.7000	3.7000	3.2000	3.3000	+5.096%	76	2,089	-45.455%
2026-04-16	3.2000	3.2000	2.9000	3.1400	+14.182%	358	2,084	-42.675%
2026-04-15	2.7000	2.8500	2.4500	2.7500	+19.565%	47	2,079	-34.545%
2026-04-14	2.1500	2.3500	2.1500	2.3000	+11.111%	60	2,076	-21.739%
2026-04-13	1.8700	2.1000	1.8700	2.0700	+21.765%	7	2,071	-13.043%
2026-04-10	2.4600	2.4600	1.7000	1.7000	-7.609%	7	2,068	+5.882%
2026-04-09	1.9000	1.9000	1.8400	1.8400	-8.000%	8	2,069	-2.174%
2026-04-08	2.5100	2.5100	2.0000	2.0000	0.000%	21	2,070	-10.000%
2026-04-07	2.1500	2.1500	2.0000	2.0000	-8.257%	6	2,050	-10.000%
2026-04-06	2.0000	2.2000	2.0000	2.1800	+14.737%	16	2,050	-17.431%
2026-04-02	1.8600	1.9000	1.8600	1.9000	+5.556%	33	2,048	-5.263%
2026-03-31	1.8200	1.9000	1.7500	1.8000	+9.091%	48	2,048	0.000%
2026-03-30	2.0900	2.0900	1.6500	1.6500	-5.714%	34	2,032	+9.091%
2026-03-27	1.7100	1.8000	1.7100	1.7500	-9.794%	50	2,029	+2.857%
2026-03-26	1.6000	1.9400	1.6000	1.9400	+7.778%	19	2,029	-7.216%
2026-03-24	1.9000	1.9000	1.8000	1.8000	0.000%	2	2,011	0.000%
2026-03-23	1.8000	1.8000	1.8000	1.8000	+12.500%	5	2,011	0.000%
2026-03-19	1.6000	1.6000	1.6000	1.6000	-6.977%	20	2,011	+12.500%
2026-03-18	1.7100	1.7200	1.7000	1.7200	-1.714%	5	2,011	+4.651%
2026-03-17	1.8000	2.0000	1.7500	1.7500	-2.778%	35	2,014	+2.857%
2026-03-16	1.8000	1.8000	1.8000	1.8000	+1.124%	2	1,982	0.000%
2026-03-13	1.7500	1.7800	1.7500	1.7800	-6.316%	5	1,982	+1.124%
2026-03-10	2.0000	2.0000	1.9000	1.9000	+2.703%	65	1,977	-5.263%
2026-03-09	2.1200	2.1200	1.7700	1.8500	-7.500%	22	1,977	-2.703%
2026-03-06	2.0000	2.0000	1.8800	2.0000	-8.257%	17	1,968	-10.000%
2026-03-05	2.4500	2.4500	2.0000	2.1800	+3.810%	27	1,967	-17.431%
2026-03-04	1.5500	2.1500	1.5500	2.1000	0.000%	14	1,966	-14.286%
2026-03-02	2.1000	2.1000	2.1000	2.1000	+10.526%	2	1,965	-14.286%
2026-02-27	2.1000	2.1000	1.9000	1.9000	-17.391%	51	1,965	-5.263%
2026-02-26	2.5000	2.5000	2.3000	2.3000	+10.577%	8	1,965	-21.739%
2026-02-25	2.0800	2.0800	2.0800	2.0800	+1.961%	10	1,954	-13.462%
2026-02-24	1.9000	2.0400	1.8500	2.0400	+17.919%	1,072	1,954	-11.765%
2026-02-23	2.0000	2.1000	1.7300	1.7300	-27.917%	668	1,835	+4.046%
2026-02-20	2.4000	2.4000	2.3400	2.4000	-3.226%	106	1,386	-25.000%
2026-02-19	2.5500	2.5500	2.3500	2.4800	+2.479%	19	1,386	-27.419%
2026-02-18	2.4000	2.6900	2.4000	2.4200	+3.863%	269	1,386	-25.620%
2026-02-17	2.5500	2.7700	2.3000	2.3300	-8.627%	112	1,533	-22.747%
2026-02-13	3.0000	3.0000	2.5500	2.5500	+2.000%	52	1,440	-29.412%
2026-02-12	2.7000	2.7000	2.2900	2.5000	-9.091%	609	1,440	-28.000%
2026-02-11	2.9000	3.2000	2.7500	2.7500	-11.576%	98	1,398	-34.545%
2026-02-10	3.2300	3.9500	3.1000	3.1100	-12.394%	286	1,393	-42.122%
2026-02-09	3.5000	4.3000	3.2000	3.5500	-40.833%	668	1,463	-49.296%
2026-02-06	5.8000	6.0000	5.7800	6.0000	+11.111%	6	1,364	-70.000%
2026-02-05	5.0000	5.4000	5.0000	5.4000	-6.897%	22	1,359	-66.667%
2026-02-04	6.0900	6.0900	5.5000	5.8000	-0.855%	81	1,355	-68.966%
2026-02-03	6.5000	6.5400	5.6000	5.8500	-19.310%	41	1,355	-69.231%
2026-02-02	6.6000	7.4300	6.6000	7.2500	+6.618%	27	1,358	-75.172%
2026-01-30	7.1000	7.1000	6.7500	6.8000	-6.207%	33	1,346	-73.529%
2026-01-29	7.5000	7.5000	6.9400	7.2500	-12.651%	22	1,315	-75.172%
2026-01-28	8.4500	8.4500	8.0000	8.3000	+5.732%	6	1,317	-78.313%
2026-01-27	8.1100	8.1100	7.6800	7.8500	-11.199%	122	1,316	-77.070%
2026-01-26	8.8400	8.8400	8.8400	8.8400	+3.392%	1	1,222	-79.638%
2026-01-23	8.5100	8.5500	8.5100	8.5500	-2.841%	6	1,222	-78.947%
2026-01-22	9.0000	9.0000	8.8000	8.8000	+4.637%	2	1,216	-79.545%
2026-01-21	8.5000	8.5000	8.0000	8.4100	+3.190%	45	1,214	-78.597%
2026-01-20	8.1300	8.2800	8.1000	8.1500	-10.929%	27	1,172	-77.914%
2026-01-16	9.3900	9.3900	9.1500	9.1500	-3.684%	12	1,141	-80.328%
2026-01-15	8.9400	9.5000	8.9400	9.5000	+0.636%	31	1,141	-81.053%
2026-01-14	10.5200	10.5200	9.0000	9.4400	-10.095%	331	1,158	-80.932%
2026-01-12	10.0000	10.5000	10.0000	10.5000	-13.934%	10	1,158	-82.857%
2026-01-09	11.0000	12.2000	11.0000	12.2000	+17.761%	17	1,153	-85.246%
2026-01-08	10.4400	10.4400	10.1500	10.3600	-1.333%	75	1,153	-82.625%
2026-01-07	9.8400	10.5000	9.8400	10.5000	+10.294%	65	1,088	-82.857%
2026-01-06	9.8500	9.9200	9.5200	9.5200	+3.478%	104	1,104	-81.092%
2026-01-05	9.5200	9.5200	9.2000	9.2000	+4.545%	12	1,070	-80.435%
2026-01-02	8.4000	8.8000	8.1000	8.8000	+14.434%	37	1,070	-79.545%
2025-12-31	8.0000	8.0000	7.6900	7.6900	-6.220%	47	1,062	-76.593%
2025-12-30	8.3000	8.3000	8.2000	8.2000	-1.914%	5	1,062	-78.049%
2025-12-29	8.3100	8.9000	8.2800	8.3600	-3.908%	34	1,062	-78.469%
2025-12-26	9.2400	9.2400	8.7000	8.7000	-5.640%	4	1,029	-79.310%
2025-12-22	9.2200	9.2200	9.2200	9.2200	+7.209%	1	1,029	-80.477%
2025-12-18	8.6000	8.6000	8.6000	8.6000	-17.308%	14	1,029	-79.070%
2025-12-12	11.1200	11.1200	9.9000	10.4000	-8.772%	14	1,043	-82.692%
2025-12-11	10.5000	11.4000	10.5000	11.4000	-0.870%	33	1,037	-84.211%
2025-12-04	11.2200	11.5000	11.2200	11.5000	+9.524%	25	1,037	-84.348%
2025-12-03	10.6000	10.6000	10.4000	10.5000	-7.080%	25	1,037	-82.857%
2025-12-01	11.3000	11.3000	11.3000	11.3000	-2.586%	3	1,032	-84.071%
2025-11-28	11.6000	11.6000	11.6000	11.6000	+1.754%	15	1,032	-84.483%
2025-11-26	11.4000	11.4000	11.4000	11.4000	+17.526%	5	1,017	-84.211%
2025-11-24	9.7000	9.7000	9.7000	9.7000	+3.191%	5	1,017	-81.443%
2025-11-21	9.4000	9.4000	9.4000	9.4000	-1.053%	1	1,014	-80.851%
2025-11-19	9.8000	9.8000	9.2300	9.5000	-2.062%	69	1,014	-81.053%
2025-11-17	10.4000	10.4000	9.7000	9.7000	-3.000%	6	950	-81.443%
2025-11-14	9.9600	10.1700	9.9600	10.0000	-9.091%	5	951	-82.000%
2025-11-13	11.0000	11.0000	11.0000	11.0000	-13.386%	9	947	-83.636%
2025-11-12	13.0000	13.1000	12.7000	12.7000	-15.333%	10	947	-85.827%
2025-11-10	13.5000	15.0000	13.5000	15.0000	+36.612%	3	938	-88.000%
2025-11-06	12.0000	12.0000	10.9800	10.9800	-18.667%	35	941	-83.607%
2025-10-30	13.5000	13.5000	13.5000	13.5000	-10.000%	5	941	-86.667%
2025-10-28	15.0000	15.0000	15.0000	15.0000	0.000%	1	941	-88.000%
2025-10-22	13.8000	15.0000	13.8000	15.0000	-3.226%	8	941	-88.000%
2025-10-21	15.5000	15.5000	13.9000	15.5000	+5.442%	7	940	-88.387%
2025-10-20	14.2000	14.7000	14.2000	14.7000	+9.701%	11	941	-87.755%
2025-10-17	14.7000	14.7000	13.4000	13.4000	-16.250%	2	941	-86.567%
2025-10-15	16.0000	16.0000	16.0000	16.0000	+1.266%	1	942	-88.750%
2025-10-14	14.0800	16.5000	14.0800	15.8000	+14.493%	5	943	-88.608%
2025-10-13	14.1000	14.1000	13.7000	13.8000	-11.765%	22	944	-86.957%
2025-10-08	15.6500	15.6500	15.6400	15.6400	-4.634%	2	957	-88.491%
2025-10-07	16.5000	16.5000	15.2000	16.4000	-3.529%	31	957	-89.024%
2025-10-06	16.9400	17.3000	16.9400	17.0000	+8.626%	12	957	-89.412%
2025-10-03	16.6400	16.6400	15.5700	15.6500	-8.480%	4	947	-88.498%
2025-10-02	16.6400	17.2700	16.3300	17.1000	+10.323%	6	945	-89.474%
2025-09-30	14.9500	15.5000	14.9500	15.5000	-13.214%	30	944	-88.387%
2025-09-29	19.3000	19.3000	17.8600	17.8600	-5.503%	16	914	-89.922%
2025-09-25	18.4200	19.1000	18.4200	18.9000	-8.074%	7	900	-90.476%
2025-09-24	21.5000	21.5000	20.5600	20.5600	-17.297%	11	897	-91.245%
2025-09-23	25.0000	25.0000	24.8600	24.8600	-13.259%	12	897	-92.759%
2025-09-18	28.6600	28.6600	28.6600	28.6600	+13.236%	1	889	-93.719%
2025-09-16	25.5000	25.5000	25.3100	25.3100	+0.437%	6	890	-92.888%
2025-09-15	24.4300	25.6500	24.4300	25.2000	+4.782%	7	896	-92.857%
2025-09-12	23.3500	24.0500	23.3500	24.0500	+7.366%	2	892	-92.516%
2025-09-11	21.5900	22.4000	21.5900	22.4000	+4.186%	7	894	-91.964%
2025-09-10	21.5000	21.5000	21.5000	21.5000	-2.715%	1	890	-91.628%
2025-09-09	22.1000	22.1000	22.1000	22.1000	+3.756%	1	891	-91.855%
2025-09-08	22.0000	22.0000	21.0000	21.3000	-4.054%	15	891	-91.549%
2025-09-05	22.2000	22.2000	22.2000	22.2000	+7.091%	1	894	-91.892%
2025-09-02	20.8400	20.8400	20.7300	20.7300	-5.773%	3	894	-91.317%
2025-08-29	23.0000	23.0000	22.0000	22.0000	-1.035%	6	889	-91.818%
2025-08-28	21.0000	22.5300	21.0000	22.2300	+8.971%	14	889	-91.903%
2025-08-27	20.4000	20.4000	20.4000	20.4000	+3.553%	5	898	-91.176%
2025-08-25	18.0000	19.8000	18.0000	19.7000	+5.914%	3	898	-90.863%
2025-08-22	18.3300	18.6000	18.3300	18.6000	+24.832%	3	896	-90.323%
2025-08-20	14.8000	14.9000	14.6600	14.9000	-12.353%	3	896	-87.919%
2025-08-19	17.0000	17.0000	17.0000	17.0000	-9.814%	1	894	-89.412%
2025-08-18	18.8000	18.8500	18.8000	18.8500	+9.212%	2	895	-90.451%
2025-08-14	17.2600	17.4400	17.2600	17.2600	-1.371%	3	896	-89.571%
2025-08-13	17.5000	17.5000	17.5000	17.5000	+13.710%	25	897	-89.714%
2025-08-12	15.7000	15.7000	15.3900	15.3900	+6.727%	2	872	-88.304%
2025-08-11	14.5000	14.5000	14.4200	14.4200	-2.237%	14	871	-87.517%
2025-08-08	15.0000	15.0000	14.7500	14.7500	-10.606%	4	861	-87.797%
2025-08-07	20.8000	20.8000	16.5000	16.5000	-3.112%	11	858	-89.091%
2025-08-06	16.5000	17.0300	16.5000	17.0300	-4.860%	38	852	-89.430%
2025-08-05	17.9000	17.9000	17.9000	17.9000	0.000%	2	826	-89.944%
2025-08-04	17.0000	17.9000	16.8000	17.9000	+12.226%	39	826	-89.944%
2025-08-01	14.0500	15.9500	14.0500	15.9500	+2.244%	6	814	-88.715%
2025-07-30	16.9000	16.9000	15.6000	15.6000	+3.654%	412	819	-88.462%
2025-07-29	15.7000	15.7000	15.0500	15.0500	-9.337%	30	849	-88.040%
2025-07-28	16.6000	16.6000	16.6000	16.6000	-2.924%	1	825	-89.157%
2025-07-25	17.4800	17.4800	17.1000	17.1000	-3.933%	17	825	-89.474%
2025-07-24	18.0000	18.7800	17.8000	17.8000	-10.101%	15	828	-89.888%
2025-07-23	19.8000	19.8000	19.8000	19.8000	+21.472%	1	828	-90.909%
2025-07-22	15.6500	16.3000	15.6500	16.3000	-14.211%	26	827	-88.957%
2025-07-21	18.1000	19.8000	17.3000	19.0000	+15.152%	40	802	-90.526%
2025-07-18	16.5000	16.5000	15.6000	16.5000	+8.553%	22	834	-89.091%
2025-07-17	14.2500	15.2000	13.5900	15.2000	+52.000%	44	834	-88.158%
2025-07-16	10.3500	10.3500	10.0000	10.0000	-5.660%	36	816	-82.000%
2025-07-15	10.0200	10.6000	10.0200	10.6000	+3.922%	3	816	-83.019%
2025-07-14	10.2000	10.2000	10.2000	10.2000	+4.082%	8	816	-82.353%
2025-07-11	10.0000	10.4000	9.8000	9.8000	-0.508%	42	816	-81.633%
2025-07-10	9.8800	9.8800	9.8500	9.8500	-0.203%	5	816	-81.726%
2025-07-09	9.2000	10.0500	9.2000	9.8700	+5.000%	7	816	-81.763%
2025-07-07	9.4000	9.4000	9.4000	9.4000	+3.297%	4	816	-80.851%
2025-07-03	8.7000	9.1000	8.7000	9.1000	-9.901%	4	813	-80.220%
2025-07-02	9.9000	10.1000	9.9000	10.1000	+13.867%	3	813	-82.178%
2025-07-01	8.8700	8.8700	8.8700	8.8700	+9.506%	6	811	-79.707%
2025-06-30	8.1000	8.1000	8.1000	8.1000	+1.250%	4	805	-77.778%
2025-06-27	7.2000	8.5000	7.2000	8.0000	+19.403%	39	801	-77.500%
2025-06-26	6.7000	6.7000	6.7000	6.7000	-4.286%	17	772	-73.134%
2025-06-25	7.6000	7.6000	7.0000	7.0000	0.000%	38	755	-74.286%
2025-06-24	7.0000	7.0000	7.0000	7.0000	+15.702%	40	726	-74.286%
2025-06-23	6.0500	6.0500	6.0500	6.0500	-6.780%	3	691	-70.248%
2025-06-20	6.4400	6.5500	6.4400	6.4900	-0.154%	46	691	-72.265%
2025-06-18	6.6300	7.5300	6.2400	6.5000	0.000%	19	659	-72.308%
2025-06-16	6.4800	6.6800	6.4800	6.5000	+1.562%	9	659	-72.308%
2025-06-13	6.0000	6.4000	5.8000	6.4000	-2.141%	24	657	-71.875%
2025-06-12	6.5400	6.5400	6.5400	6.5400	+14.136%	1	646	-72.477%
2025-06-06	5.7500	5.7600	5.7300	5.7300	+7.910%	40	645	-68.586%
2025-06-05	5.2300	5.3900	5.2300	5.3100	-4.152%	68	645	-66.102%
2025-06-04	5.7000	5.7000	5.5400	5.5400	+17.872%	32	613	-67.509%
2025-06-02	5.0100	5.0100	4.7000	4.7000	-7.115%	12	613	-61.702%
2025-05-30	5.3800	5.3800	4.8500	5.0600	-8.000%	10	601	-64.427%
2025-05-29	5.8000	5.8000	5.5000	5.5000	+1.852%	2	597	-67.273%
2025-05-28	5.2500	5.4000	5.2500	5.4000	+3.846%	9	596	-66.667%
2025-05-27	5.3400	5.3400	5.2000	5.2000	+30.000%	6	587	-65.385%
2025-05-22	3.5800	4.0000	3.5800	4.0000	+6.667%	35	584	-55.000%
2025-05-20	3.7500	3.7500	3.7500	3.7500	+7.143%	5	549	-52.000%
2025-05-15	3.5000	3.5000	3.5000	3.5000	-16.268%	4	546	-48.571%
2025-05-12	4.2000	4.2000	3.9000	4.1800	+16.111%	22	542	-56.938%
2025-05-09	3.6000	3.6000	3.6000	3.6000	+12.500%	2	531	-50.000%
2025-05-08	3.2000	3.2000	3.2000	3.2000	+33.333%	2	531	-43.750%
2025-05-07	3.1400	3.1400	2.3000	2.4000	+2.128%	31	529	-25.000%
2025-05-06	2.3900	2.5000	2.2000	2.3500	-6.375%	14	504	-23.404%
2025-05-05	2.5100	2.5100	2.5100	2.5100	-3.462%	1	506	-28.287%
2025-05-02	2.6500	2.6500	2.6000	2.6000	+6.122%	190	505	-30.769%
2025-04-24	2.4500	2.4500	2.4500	2.4500	+44.118%	10	598	-26.531%
2025-04-21	1.7000	1.7000	1.7000	1.7000	-17.073%	1	588	+5.882%
2025-04-16	2.0000	2.0500	2.0000	2.0500	+10.811%	48	588	-12.195%
2025-04-11	1.8100	1.8500	1.8000	1.8500	+2.778%	134	540	-2.703%
2025-04-10	1.8000	1.8000	1.8000	1.8000	-18.182%	26	540	0.000%
2025-04-09	2.2000	2.2000	2.2000	2.2000	-8.333%	2	540	-18.182%
2025-04-04	2.0000	2.4500	2.0000	2.4000	-1.235%	74	540	-25.000%
2025-04-03	2.3000	2.5000	2.2500	2.4300	-10.000%	110	504	-25.926%
2025-04-02	2.7000	2.7000	2.7000	2.7000	+23.288%	10	394	-33.333%
2025-03-31	2.1900	2.1900	2.1900	2.1900	-9.877%	2	394	-17.808%
2025-03-28	2.6500	2.7000	2.4300	2.4300	-19.000%	104	396	-25.926%
2025-03-27	3.0000	3.0000	3.0000	3.0000	+7.143%	10	346	-40.000%
2025-03-21	2.8000	2.8000	2.8000	2.8000	+7.692%	20	336	-35.714%
2025-03-20	2.7000	3.0000	2.6000	2.6000	-6.810%	36	326	-30.769%
2025-03-19	2.7000	3.0500	2.7000	2.7900	-7.000%	33	326	-35.484%
2025-03-18	2.7600	3.0000	2.7600	3.0000	+5.263%	10	346	-40.000%
2025-03-17	2.7000	2.8500	2.7000	2.8500	+10.465%	60	336	-36.842%
2025-03-14	2.7000	2.7000	2.5100	2.5800	+20.561%	104	285	-30.233%
2025-03-13	2.1400	2.1400	2.1400	2.1400	-21.612%	20	244	-15.888%
2025-03-06	2.7300	2.7300	2.7300	2.7300	+9.200%	2	244	-34.066%
2025-03-04	3.0000	3.0000	2.5000	2.5000	-16.667%	30	244	-28.000%
2025-03-03	3.0500	3.0500	3.0000	3.0000	-18.919%	17	244	-40.000%
2025-02-28	3.6800	3.7000	3.6800	3.7000	-2.632%	42	250	-51.351%
2025-02-27	4.5000	4.5000	3.8000	3.8000	-10.377%	6	270	-52.632%
2025-02-26	4.2400	4.2400	4.2400	4.2400	+11.579%	20	264	-57.547%
2025-02-25	3.8000	3.8000	3.8000	3.8000	-5.000%	15	236	-52.632%
2025-02-24	4.8000	4.8000	4.0000	4.0000	-20.000%	40	236	-55.000%
2025-02-21	5.5000	5.6000	5.0000	5.0000	-13.793%	330	230	-64.000%
2025-02-20	5.8000	5.8000	5.8000	5.8000	-10.769%	5	171	-68.966%
2025-02-19	6.5000	6.6000	6.2500	6.5000	-13.333%	78	171	-72.308%
2025-02-18	7.5000	7.5000	7.5000	7.5000	+89.873%	2	115	-76.000%
2025-02-11	3.9500	3.9500	3.9500	3.9500	+3.947%	5	113	-54.430%
2025-02-10	3.6700	3.8000	3.5700	3.8000	+1.877%	78	113	-52.632%
2025-02-07	3.7300	3.7300	3.7300	3.7300	+22.697%	4	63	-51.743%
2025-02-06	3.0400	3.0400	3.0400	3.0400	+20.158%	10	64	-40.789%
2025-02-05	2.5300	2.5300	2.5300	2.5300	+1.200%	4	54	-28.854%
2025-02-04	2.5000	2.5000	2.5000	2.5000	+25.000%	3	56	-28.000%
2025-01-31	2.0000	2.0000	2.0000	2.0000	+9.890%	4	53	-10.000%
2025-01-21	2.0100	2.0100	1.8200	1.8200	-4.211%	36	63	-1.099%
2025-01-13	2.0000	2.0000	1.9000	1.9000	-14.027%	11	63	-5.263%
2025-01-10	2.2100	2.2100	2.2100	2.2100	-9.053%	4	52	-18.552%
2025-01-08	2.4100	2.4300	2.4100	2.4300	-9.665%	5	46	-25.926%
2025-01-07	2.6900	2.6900	2.6900	2.6900	-7.241%	5	46	-33.086%
2025-01-06	2.9000	2.9000	2.9000	2.9000	+3.571%	1	41	-37.931%
2025-01-03	2.8000	2.8000	2.8000	2.8000	+12.000%	10	42	-35.714%
2024-12-31	2.5000	2.5000	2.5000	2.5000	-10.714%	10	42	-28.000%
2024-12-26	2.8000	2.8000	2.8000	2.8000	+17.647%	2	42	-35.714%
2024-12-18	2.3000	2.4500	1.6400	2.3800	-11.852%	38	40	-24.370%
2024-12-11	2.7000	2.7000	2.7000	2.7000	-6.897%	1	24	-33.333%
2024-12-03	2.9000	2.9000	2.9000	2.9000	-3.333%	1	23	-37.931%
2024-12-02	3.0000	3.0000	3.0000	3.0000	+30.435%	5	22	-40.000%
2024-11-21	2.3000	2.3000	2.3000	2.3000	+9.005%	11	6	-21.739%
2024-11-19	2.1100	2.1100	2.1100	2.1100	-35.671%	1	6	-14.692%
2024-11-13	3.2800	3.2800	3.2800	3.2800	-19.012%	3	5	-45.122%
2024-10-31	4.0500	4.0500	4.0500	4.0500	0.000%	2	2	-55.556%

.dark-mode .fJqhkm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fJqhkm{ color: #333333; background-color: white; border: 2px solid #333333; }PGY20270115C20PGY Jan 15 2027 20.00 Call (PGY270115C00020000)option OPRA

PGY20270115C20
PGY Jan 15 2027 20.00 Call (PGY270115C00020000)
option OPRA