Dark

PGY20270115C22
PGY Jan 15 2027 22.00 Call (PGY270115C00022000)
option OPRA

EOD

Sep 30, 2026

1.29+7.500%(+0.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.2900	1.2900	1.2900	1.2900	+7.500%	1	1,219	0.000%
2026-09-29	1.2100	1.2100	1.2000	1.2000	-5.512%	2	1,219	+7.500%
2026-09-28	1.6000	1.6000	1.2700	1.2700	-12.414%	2	1,219	+1.575%
2026-09-25	1.5500	1.6000	1.4500	1.4500	-19.444%	5	1,219	-11.034%
2026-09-24	1.7000	1.8000	1.7000	1.8000	+3.448%	5	1,219	-28.333%
2026-09-23	1.8500	1.8500	1.6000	1.7400	-38.947%	18	1,219	-25.862%
2026-09-22	2.8500	2.8500	2.8500	2.8500	-1.724%	1	1,219	-54.737%
2026-09-21	2.9000	2.9000	2.9000	2.9000	+10.266%	1	1,218	-55.517%
2026-09-18	2.7500	2.7500	2.6000	2.6300	-12.333%	19	1,217	-50.951%
2026-09-17	3.0000	3.0000	3.0000	3.0000	-3.226%	1	1,206	-57.000%
2026-09-15	3.1000	3.1000	2.8000	3.1000	-11.429%	96	1,205	-58.387%
2026-09-14	2.4200	3.5000	2.4200	3.5000	+34.615%	67	1,150	-63.143%
2026-09-11	2.7000	2.7000	2.6000	2.6000	-8.772%	11	1,083	-50.385%
2026-09-10	3.0300	3.0300	2.8500	2.8500	-8.065%	4	1,072	-54.737%
2026-09-09	3.9000	3.9000	3.1000	3.1000	-20.513%	13	1,073	-58.387%
2026-09-08	3.9000	3.9000	3.9000	3.9000	-9.302%	1	1,073	-66.923%
2026-09-03	4.3200	4.3200	4.3000	4.3000	+32.716%	3	1,073	-70.000%
2026-09-01	3.2400	3.2400	3.2400	3.2400	-16.923%	1	1,075	-60.185%
2026-08-28	3.9000	3.9000	3.9000	3.9000	-17.021%	25	1,075	-66.923%
2026-08-27	4.6500	4.7500	4.6000	4.7000	+7.551%	32	1,100	-72.553%
2026-08-26	4.3700	4.3700	4.3700	4.3700	+10.914%	1	1,121	-70.481%
2026-08-25	3.9400	3.9400	3.9400	3.9400	-1.500%	3	1,122	-67.259%
2026-08-24	4.0000	4.0000	4.0000	4.0000	-2.439%	1	1,125	-67.750%
2026-08-21	4.1000	4.1000	4.1000	4.1000	+54.717%	25	1,125	-68.537%
2026-08-20	2.9500	2.9500	2.6500	2.6500	-24.069%	6	1,100	-51.321%
2026-08-18	3.4900	3.4900	3.4900	3.4900	-9.115%	1	1,095	-63.037%
2026-08-14	3.8400	3.8400	3.8400	3.8400	-7.470%	1	1,094	-66.406%
2026-08-13	3.8000	4.1500	3.7000	4.1500	+22.059%	24	1,095	-68.916%
2026-08-12	3.4800	3.4800	3.3700	3.4000	-20.930%	10	1,109	-62.059%
2026-08-11	4.5000	4.5000	4.3000	4.3000	+4.878%	3	1,104	-70.000%
2026-08-10	3.9600	4.1000	3.9600	4.1000	+2.500%	10	1,104	-68.537%
2026-08-07	4.2000	4.2000	4.0000	4.0000	0.000%	20	1,104	-67.750%
2026-08-06	4.0000	4.0000	4.0000	4.0000	-10.112%	1	1,104	-67.750%
2026-08-05	4.7000	4.7000	4.4500	4.4500	-8.058%	61	1,105	-71.011%
2026-08-04	5.5500	5.5500	4.8400	4.8400	-1.224%	41	1,163	-73.347%
2026-08-03	3.8000	4.9000	3.7000	4.9000	+66.102%	215	1,196	-73.673%
2026-07-31	3.0000	3.0000	2.9500	2.9500	+49.746%	7	1,368	-56.271%
2026-07-28	1.9700	1.9700	1.9700	1.9700	-3.431%	5	1,368	-34.518%
2026-07-23	2.1000	2.1000	2.0400	2.0400	-22.433%	19	1,368	-36.765%
2026-07-22	2.6300	2.6300	2.6300	2.6300	+0.766%	2	1,358	-50.951%
2026-07-21	2.5000	2.6100	2.5000	2.6100	+1.953%	41	1,358	-50.575%
2026-07-20	2.5600	2.5600	2.5600	2.5600	-5.185%	5	1,358	-49.609%
2026-07-13	3.0000	3.0000	2.7000	2.7000	-21.283%	4	1,358	-52.222%
2026-07-07	3.3000	3.4300	3.3000	3.4300	-2.000%	2	1,357	-62.391%
2026-07-06	3.2000	3.6000	3.2000	3.5000	-5.405%	42	1,357	-63.143%
2026-07-02	3.7000	3.7000	3.7000	3.7000	-1.857%	4	1,346	-65.135%
2026-07-01	3.6000	3.8300	3.6000	3.7700	+58.403%	63	1,346	-65.782%
2026-06-29	2.2600	2.3900	2.2600	2.3800	+5.778%	3	1,358	-45.798%
2026-06-26	2.2500	2.2500	2.2500	2.2500	+2.273%	1	1,359	-42.667%
2026-06-18	1.9000	2.2600	1.9000	2.2000	-4.348%	5	1,353	-41.364%
2026-06-17	2.3000	2.3000	2.3000	2.3000	-2.128%	1	1,353	-43.913%
2026-06-15	2.4300	2.4300	2.3500	2.3500	+9.813%	12	1,353	-45.106%
2026-06-12	3.0800	3.0800	2.0500	2.1400	+7.000%	3	1,353	-39.720%
2026-06-10	2.0000	2.0000	2.0000	2.0000	-15.966%	1	1,353	-35.500%
2026-06-08	2.3800	2.3800	2.3800	2.3800	+2.146%	6	1,352	-45.798%
2026-06-05	2.3300	2.3300	2.3300	2.3300	-6.800%	10	1,352	-44.635%
2026-06-04	2.5000	2.5000	2.5000	2.5000	+13.636%	3	1,346	-48.400%
2026-06-01	2.2500	2.3000	2.2000	2.2000	-2.222%	11	1,346	-41.364%
2026-05-29	1.9000	2.2500	1.9000	2.2500	+45.161%	26	1,338	-42.667%
2026-05-27	1.5500	1.5500	1.5500	1.5500	-11.429%	9	1,339	-16.774%
2026-05-15	1.7500	1.7500	1.7500	1.7500	+1.156%	15	1,330	-26.286%
2026-05-14	1.6400	1.7300	1.6400	1.7300	-1.143%	3	1,332	-25.434%
2026-05-12	1.9400	1.9400	1.7500	1.7500	-14.634%	25	1,333	-26.286%
2026-05-11	2.2000	2.2700	2.0500	2.0500	-9.692%	12	1,333	-37.073%
2026-05-08	2.3000	2.3000	2.2700	2.2700	-10.630%	10	1,347	-43.172%
2026-05-07	2.5200	2.7500	2.5000	2.5400	+23.902%	103	1,346	-49.213%
2026-05-06	2.0500	2.0500	2.0500	2.0500	-12.393%	15	1,346	-37.073%
2026-05-04	2.2100	2.3400	2.2100	2.3400	+6.364%	2	1,346	-44.872%
2026-05-01	1.8500	2.2000	1.8500	2.2000	+25.714%	2	1,347	-41.364%
2026-04-29	1.7500	1.7500	1.7500	1.7500	-16.667%	1	1,347	-26.286%
2026-04-27	2.1000	2.1000	2.1000	2.1000	+0.962%	1	1,346	-38.571%
2026-04-23	2.0800	2.0800	2.0800	2.0800	-27.018%	50	1,346	-37.981%
2026-04-17	2.5000	2.9400	2.5000	2.8500	+3.261%	126	1,346	-54.737%
2026-04-16	2.6800	2.7600	2.6800	2.7600	+22.124%	101	1,382	-53.261%
2026-04-15	2.2600	2.2600	2.2600	2.2600	+25.556%	1	1,481	-42.920%
2026-04-13	1.8000	1.8000	1.8000	1.8000	+16.883%	1	1,482	-28.333%
2026-04-10	1.5400	1.5400	1.5400	1.5400	+10.000%	1	1,483	-16.234%
2026-04-09	1.4000	1.4000	1.4000	1.4000	-22.222%	1	1,483	-7.857%
2026-04-06	1.9100	1.9100	1.7000	1.8000	+34.328%	38	1,483	-28.333%
2026-03-27	1.4700	1.4700	1.3400	1.3400	-16.250%	2	1,456	-3.731%
2026-03-24	1.6000	1.6000	1.6000	1.6000	+15.942%	10	1,457	-19.375%
2026-03-19	1.3300	1.3800	1.3300	1.3800	-10.968%	12	1,447	-6.522%
2026-03-11	1.8400	2.8900	1.5500	1.5500	-4.908%	11	1,447	-16.774%
2026-03-10	1.6500	1.6500	1.6300	1.6300	-12.834%	2	1,447	-20.859%
2026-03-05	1.8500	1.8700	1.8500	1.8700	-8.780%	3	1,448	-31.016%
2026-02-26	2.0500	2.0500	2.0500	2.0500	+7.895%	1	1,447	-37.073%
2026-02-25	1.7600	1.9900	1.7400	1.9000	-4.523%	7	1,443	-32.105%
2026-02-23	2.0400	2.0400	1.9900	1.9900	-2.927%	2	1,443	-35.176%
2026-02-20	2.0500	2.0500	2.0500	2.0500	-10.870%	2	1,444	-37.073%
2026-02-13	2.4000	2.4000	2.3000	2.3000	+9.524%	15	1,444	-43.913%
2026-02-12	2.1000	2.1000	2.1000	2.1000	+36.364%	1	1,444	-38.571%
2026-02-11	2.5600	2.5600	1.5400	1.5400	-48.667%	3	1,444	-16.234%
2026-02-10	3.4000	3.4000	3.0000	3.0000	-6.250%	573	1,444	-57.000%
2026-02-09	3.1000	3.7000	3.1000	3.2000	-24.706%	298	966	-59.688%
2026-02-05	4.6000	4.6000	4.2500	4.2500	-15.170%	8	1,036	-69.647%
2026-02-04	5.1500	5.1500	5.0100	5.0100	-5.472%	7	1,041	-74.251%
2026-02-03	5.5200	5.5200	5.3000	5.3000	-19.084%	3	1,037	-75.660%
2026-02-02	6.6400	6.7000	6.5500	6.5500	+8.444%	5	1,040	-80.305%
2026-01-30	6.3500	6.3500	5.9600	6.0400	-12.464%	9	1,038	-78.642%
2026-01-29	6.8000	6.9000	6.4400	6.9000	-4.300%	5	1,037	-81.304%
2026-01-28	7.4200	7.5000	7.2100	7.2100	-0.552%	17	1,033	-82.108%
2026-01-27	8.1000	8.1000	7.2500	7.2500	-9.375%	7	1,030	-82.207%
2026-01-23	7.7000	8.0000	7.7000	8.0000	0.000%	3	1,024	-83.875%
2026-01-22	8.5000	8.6200	7.9700	8.0000	+5.263%	22	1,025	-83.875%
2026-01-21	7.8000	7.8000	7.5000	7.6000	+2.981%	29	1,020	-83.026%
2026-01-20	7.1500	7.9000	7.1500	7.3800	-6.345%	14	1,011	-82.520%
2026-01-16	8.2900	8.2900	7.8800	7.8800	-7.294%	33	988	-83.629%
2026-01-15	8.8300	9.0000	8.5000	8.5000	-5.556%	29	988	-84.824%
2026-01-14	9.0000	9.2000	8.9000	9.0000	-6.152%	304	975	-85.667%
2026-01-13	10.0000	10.0000	9.3000	9.5900	-4.100%	30	702	-86.548%
2026-01-12	9.6000	10.0000	8.9000	10.0000	-2.913%	122	683	-87.100%
2026-01-09	10.2000	10.3000	10.2000	10.3000	+5.533%	4	615	-87.476%
2026-01-08	10.8000	10.8000	9.6700	9.7600	+8.444%	12	612	-86.783%
2026-01-07	9.0000	9.0000	9.0000	9.0000	-1.099%	2	605	-85.667%
2026-01-06	9.0000	9.1000	9.0000	9.1000	-4.008%	7	603	-85.824%
2026-01-05	8.3900	9.4800	8.3900	9.4800	+12.857%	29	597	-86.392%
2026-01-02	7.7100	8.5000	7.7100	8.4000	+16.667%	21	597	-84.643%
2025-12-31	7.0100	7.2000	7.0100	7.2000	-4.000%	2	595	-82.083%
2025-12-30	7.5000	7.5000	7.5000	7.5000	-6.015%	1	595	-82.800%
2025-12-26	8.1400	8.2000	7.9800	7.9800	-5.674%	10	594	-83.835%
2025-12-24	8.3000	8.4600	8.3000	8.4600	+0.475%	2	589	-84.752%
2025-12-23	8.4200	8.4200	8.4200	8.4200	-5.817%	1	589	-84.679%
2025-12-22	8.9400	8.9400	8.9400	8.9400	-1.758%	1	588	-85.570%
2025-12-19	9.1000	9.1000	9.1000	9.1000	+1.111%	5	588	-85.824%
2025-12-18	9.0000	9.0000	9.0000	9.0000	+8.434%	1	588	-85.667%
2025-12-16	8.3800	8.3800	8.3000	8.3000	+3.750%	4	587	-84.458%
2025-12-15	8.2000	9.0000	8.0000	8.0000	-24.027%	5	584	-83.875%
2025-12-09	10.5300	10.5300	10.5300	10.5300	+13.226%	5	579	-87.749%
2025-12-08	10.3900	10.3900	9.3000	9.3000	-7.830%	41	579	-86.129%
2025-12-01	10.0900	10.0900	10.0900	10.0900	-7.431%	5	580	-87.215%
2025-11-28	10.9000	10.9000	10.9000	10.9000	+9.218%	1	584	-88.165%
2025-11-25	9.9800	9.9800	9.9800	9.9800	+6.510%	1	583	-87.074%
2025-11-24	9.1200	9.3700	9.0900	9.3700	+17.125%	16	582	-86.233%
2025-11-20	8.7300	8.7300	8.0000	8.0000	0.000%	2	567	-83.875%
2025-11-18	9.1500	9.2000	8.0000	8.0000	-20.398%	3	565	-83.875%
2025-11-17	10.0500	10.0500	10.0500	10.0500	-8.636%	1	564	-87.164%
2025-11-14	11.0000	11.0000	11.0000	11.0000	+15.789%	4	564	-88.273%
2025-11-13	9.9000	10.3000	9.5000	9.5000	-20.302%	177	566	-86.421%
2025-11-12	13.0000	13.0000	11.9000	11.9200	-14.857%	12	565	-89.178%
2025-11-11	14.0000	14.0000	14.0000	14.0000	-1.200%	1	552	-90.786%
2025-11-10	13.8000	14.1700	13.7000	14.1700	+30.599%	3	552	-90.896%
2025-11-07	10.7000	10.8500	10.7000	10.8500	+2.358%	4	549	-88.111%
2025-11-06	10.3800	10.6800	10.3800	10.6000	-10.169%	43	547	-87.830%
2025-11-05	11.8000	11.8000	11.8000	11.8000	-2.479%	1	512	-89.068%
2025-11-04	12.1000	12.1000	12.1000	12.1000	-6.923%	1	512	-89.339%
2025-10-30	13.0000	13.0000	13.0000	13.0000	-8.451%	1	511	-90.077%
2025-10-28	14.3000	14.5000	14.2000	14.2000	-8.974%	9	510	-90.915%
2025-10-27	15.6000	15.6000	15.6000	15.6000	+5.477%	4	510	-91.731%
2025-10-24	14.6900	14.7900	14.6900	14.7900	+13.769%	3	510	-91.278%
2025-10-22	13.0000	13.0000	13.0000	13.0000	+1.562%	2	508	-90.077%
2025-10-17	14.0000	14.0000	12.8000	12.8000	-5.185%	9	531	-89.922%
2025-10-16	13.5000	13.5000	13.5000	13.5000	-8.784%	5	522	-90.444%
2025-10-15	14.8000	14.8000	14.8000	14.8000	+15.625%	20	517	-91.284%
2025-10-13	13.0000	13.0000	12.7800	12.8000	-3.030%	5	516	-89.922%
2025-10-10	14.8000	15.0600	13.2000	13.2000	-15.385%	9	516	-90.227%
2025-10-09	15.5000	15.6000	15.5000	15.6000	+0.645%	6	509	-91.731%
2025-10-08	15.8500	15.8500	15.5000	15.5000	+3.333%	25	509	-91.677%
2025-10-07	15.0000	15.0000	15.0000	15.0000	-5.063%	2	487	-91.400%
2025-10-06	15.7000	15.8000	15.7000	15.8000	+5.333%	5	487	-91.835%
2025-10-03	15.3000	15.3000	15.0000	15.0000	-9.091%	2	482	-91.400%
2025-10-02	16.5000	16.5000	16.5000	16.5000	+6.452%	8	480	-92.182%
2025-10-01	15.8000	15.8000	15.5000	15.5000	+10.714%	21	480	-91.677%
2025-09-30	14.3000	14.3000	14.0000	14.0000	-15.152%	5	459	-90.786%
2025-09-29	17.2400	17.2400	16.5000	16.5000	-25.000%	5	455	-92.182%
2025-09-23	22.0000	22.0000	22.0000	22.0000	-9.725%	2	457	-94.136%
2025-09-22	24.3700	24.3700	24.3700	24.3700	-6.985%	1	455	-94.707%
2025-09-18	26.2000	26.2000	26.2000	26.2000	+7.377%	2	456	-95.076%
2025-09-16	24.4000	24.4000	24.4000	24.4000	-0.408%	1	458	-94.713%
2025-09-15	24.7000	24.8700	23.6000	24.5000	+6.429%	37	459	-94.735%
2025-09-12	22.3000	23.0200	22.3000	23.0200	+5.355%	11	488	-94.396%
2025-09-11	21.8500	21.8500	21.8500	21.8500	+13.802%	1	484	-94.096%
2025-09-03	19.2000	19.2000	19.2000	19.2000	-5.651%	1	483	-93.281%
2025-08-29	20.3500	20.3500	20.3500	20.3500	-3.095%	1	485	-93.661%
2025-08-28	21.0000	21.0000	21.0000	21.0000	+15.258%	2	485	-93.857%
2025-08-27	18.2200	18.2200	18.2200	18.2200	+4.713%	1	487	-92.920%
2025-08-22	16.0000	17.4000	16.0000	17.4000	+18.367%	5	487	-92.586%
2025-08-20	14.2000	14.7000	13.8000	14.7000	-6.962%	8	492	-91.224%
2025-08-19	15.7800	15.8000	15.7800	15.8000	-12.222%	2	487	-91.835%
2025-08-15	16.2000	18.0000	16.2000	18.0000	+5.572%	2	487	-92.833%
2025-08-13	17.0500	17.0500	17.0500	17.0500	+12.171%	3	487	-92.434%
2025-08-12	14.7000	15.2000	14.7000	15.2000	+16.923%	6	488	-91.513%
2025-08-11	14.2000	14.2000	13.0000	13.0000	-4.412%	11	493	-90.077%
2025-08-08	14.0000	14.0000	13.6000	13.6000	-9.333%	11	483	-90.515%
2025-08-07	22.7100	22.7100	15.0000	15.0000	-6.832%	12	476	-91.400%
2025-08-06	16.1000	16.1000	16.1000	16.1000	-3.593%	1	471	-91.988%
2025-08-04	16.7000	16.7000	16.7000	16.7000	+19.286%	3	470	-92.275%
2025-08-01	13.4700	14.0000	13.4700	14.0000	-6.604%	14	467	-90.786%
2025-07-31	15.0900	15.0900	14.9900	14.9900	+3.024%	3	474	-91.394%
2025-07-30	14.8100	15.2000	14.5500	14.5500	+2.465%	8	473	-91.134%
2025-07-29	14.5000	14.5000	14.1000	14.2000	-16.471%	71	471	-90.915%
2025-07-24	17.1600	17.1600	17.0000	17.0000	0.000%	2	400	-92.412%
2025-07-23	17.0000	17.0000	17.0000	17.0000	+8.280%	1	400	-92.412%
2025-07-22	13.9000	15.7000	13.9000	15.7000	-2.363%	13	400	-91.783%
2025-07-21	15.5000	17.5200	15.0000	16.0800	+14.857%	137	402	-91.978%
2025-07-17	13.0000	15.0000	13.0000	14.0000	+49.733%	31	394	-90.786%
2025-07-16	9.3200	9.3500	9.3200	9.3500	-0.532%	13	385	-86.203%
2025-07-14	9.3000	9.4000	9.3000	9.4000	+0.535%	11	398	-86.277%
2025-07-10	9.3500	9.3500	9.3500	9.3500	-0.532%	1	389	-86.203%
2025-07-09	9.4000	9.4000	9.4000	9.4000	+11.905%	2	388	-86.277%
2025-07-08	8.4000	8.4000	8.4000	8.4000	-4.110%	1	390	-84.643%
2025-07-07	8.0000	8.7600	8.0000	8.7600	+10.886%	5	391	-85.274%
2025-07-03	8.6000	8.6000	7.9000	7.9000	-9.714%	31	357	-83.671%
2025-07-02	8.6000	9.6000	8.5500	8.7500	+18.084%	168	357	-85.257%
2025-06-30	7.5000	9.0000	7.4100	7.4100	-1.200%	12	193	-82.591%
2025-06-27	6.7000	7.5000	6.7000	7.5000	+45.068%	8	191	-82.800%
2025-06-10	5.1700	5.1700	5.1700	5.1700	+10.000%	6	192	-75.048%
2025-06-05	4.7000	4.7000	4.7000	4.7000	+4.444%	1	192	-72.553%
2025-05-30	4.5000	4.5000	4.5000	4.5000	+26.050%	10	191	-71.333%
2025-05-21	3.5600	3.5700	3.5600	3.5700	-2.459%	7	194	-63.866%
2025-05-12	3.6600	3.6600	3.6600	3.6600	+36.567%	2	187	-64.754%
2025-05-08	2.6800	2.6800	2.6800	2.6800	+19.111%	1	187	-51.866%
2025-03-28	2.2500	2.2500	2.2500	2.2500	-13.462%	10	187	-42.667%
2025-03-21	2.6000	2.6000	2.6000	2.6000	-55.782%	4	182	-50.385%
2025-02-19	5.6000	5.8800	5.6000	5.8800	+36.744%	2	180	-78.061%
2025-02-13	4.3000	4.3000	4.3000	4.3000	+100.000%	20	157	-70.000%
2024-12-24	2.1500	2.1500	2.1500	2.1500	-20.074%	3	157	-40.000%
2024-12-02	2.8600	3.1000	2.6900	2.6900	+14.468%	58	157	-52.045%
2024-11-15	2.3500	2.3500	2.3500	2.3500	-28.354%	200	100	-45.106%
2024-10-31	3.2800	3.2800	3.2800	3.2800	0.000%	2	2	-60.671%

.dark-mode .g3MmKb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g3MmKb{ color: #333333; background-color: white; border: 2px solid #333333; }PGY20270115C22PGY Jan 15 2027 22.00 Call (PGY270115C00022000)option OPRA

PGY20270115C22
PGY Jan 15 2027 22.00 Call (PGY270115C00022000)
option OPRA