Dark

PGY20270115C25
PGY Jan 15 2027 25.00 Call (PGY270115C00025000)
option OPRA

EOD

Oct 1, 2026

0.7200+2.857%(+0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7500	0.7500	0.7200	0.7200	+2.857%	6	3,010	0.000%
2026-09-30	0.8000	0.8000	0.7000	0.7000	-6.667%	3	3,004	+2.857%
2026-09-29	0.7200	0.7500	0.7000	0.7500	+7.143%	46	3,003	-4.000%
2026-09-28	0.7900	0.7900	0.7000	0.7000	-18.605%	310	3,003	+2.857%
2026-09-25	0.9900	1.0000	0.8500	0.8600	-25.217%	744	2,731	-16.279%
2026-09-24	1.0500	1.2000	1.0000	1.1500	+0.877%	81	2,710	-37.391%
2026-09-23	1.4000	1.4000	0.9000	1.1400	-36.667%	217	2,684	-36.842%
2026-09-21	1.7400	1.9500	1.6500	1.8000	-7.692%	753	2,589	-60.000%
2026-09-17	2.5000	2.5000	1.9500	1.9500	-7.143%	18	2,460	-63.077%
2026-09-16	2.1000	2.2000	2.1000	2.1000	0.000%	17	2,467	-65.714%
2026-09-15	1.7800	2.1000	1.7800	2.1000	-14.286%	468	2,464	-65.714%
2026-09-14	2.3000	2.4500	2.3000	2.4500	+47.590%	11	2,232	-70.612%
2026-09-11	2.0000	2.0000	1.6600	1.6600	-7.263%	17	2,233	-56.627%
2026-09-10	2.1000	2.1000	1.7900	1.7900	-43.711%	9	2,230	-59.777%
2026-09-03	3.2000	3.2000	3.1800	3.1800	+25.197%	2	2,235	-77.358%
2026-09-02	2.0500	2.5400	2.0500	2.5400	+18.140%	15	2,237	-71.654%
2026-09-01	2.3200	2.3200	2.1100	2.1500	-21.818%	29	2,247	-66.512%
2026-08-28	3.4000	3.4000	2.7500	2.7500	-16.667%	377	2,247	-73.818%
2026-08-27	3.2700	3.5800	3.2700	3.3000	+10.000%	156	2,403	-78.182%
2026-08-26	2.9500	3.1000	2.7700	3.0000	+7.143%	5	2,501	-76.000%
2026-08-25	2.8000	2.8000	2.8000	2.8000	-6.355%	5	2,500	-74.286%
2026-08-24	3.1000	3.2000	2.9900	2.9900	+5.654%	106	2,500	-75.920%
2026-08-21	2.8500	2.9500	2.8300	2.8300	+41.500%	207	2,397	-74.558%
2026-08-20	2.0200	2.0200	2.0000	2.0000	-6.103%	4	2,236	-64.000%
2026-08-19	2.3300	2.4500	2.1300	2.1300	-7.391%	77	2,233	-66.197%
2026-08-18	2.3700	2.5100	2.3000	2.3000	-9.804%	104	2,306	-68.696%
2026-08-17	2.6800	2.6800	2.5000	2.5500	-7.609%	83	2,261	-71.765%
2026-08-14	2.8000	2.9000	2.7600	2.7600	-6.441%	3	2,264	-73.913%
2026-08-13	2.6700	2.9500	2.6600	2.9500	+22.917%	28	2,265	-75.593%
2026-08-12	2.6500	2.6500	2.4000	2.4000	-20.000%	13	2,288	-70.000%
2026-08-11	3.0000	3.4000	3.0000	3.0000	-0.662%	68	2,277	-76.000%
2026-08-10	2.9000	3.0200	2.8700	3.0200	+4.138%	7	2,259	-76.159%
2026-08-07	3.1500	3.1500	2.9000	2.9000	0.000%	2	2,254	-75.172%
2026-08-06	3.1000	3.2500	2.9000	2.9000	-17.143%	39	2,253	-75.172%
2026-08-05	3.3000	3.5000	3.3000	3.5000	0.000%	39	2,223	-79.429%
2026-08-04	3.9100	4.1400	3.5000	3.5000	-1.408%	66	2,234	-79.429%
2026-08-03	2.8700	3.7000	2.8700	3.5500	+63.594%	392	2,274	-79.718%
2026-07-31	2.0100	2.2500	2.0100	2.1700	+31.515%	21	1,966	-66.820%
2026-07-30	1.7000	1.7000	1.3300	1.6500	+12.245%	146	1,964	-56.364%
2026-07-29	1.3400	1.4700	1.3400	1.4700	-2.000%	18	1,947	-51.020%
2026-07-28	1.5000	1.5000	1.5000	1.5000	-9.091%	1	1,938	-52.000%
2026-07-27	1.6100	1.6500	1.4000	1.6500	+17.857%	69	1,938	-56.364%
2026-07-24	1.6900	1.6900	1.4000	1.4000	-17.647%	3	1,938	-48.571%
2026-07-23	2.0100	2.0100	1.7000	1.7000	-32.000%	27	1,938	-57.647%
2026-07-15	2.5000	2.5000	2.5000	2.5000	+25.000%	7	1,965	-71.200%
2026-07-14	1.7700	2.0000	1.7700	2.0000	-6.977%	2	1,958	-64.000%
2026-07-10	2.2000	2.2000	2.1500	2.1500	-6.522%	33	1,960	-66.512%
2026-07-09	2.3000	2.3000	2.3000	2.3000	+15.000%	3	1,993	-68.696%
2026-07-08	2.0000	2.0000	2.0000	2.0000	-28.571%	25	1,990	-64.000%
2026-07-06	2.6700	2.8000	2.6100	2.8000	+12.000%	23	1,975	-74.286%
2026-07-02	2.9000	2.9000	2.3700	2.5000	-10.072%	22	1,996	-71.200%
2026-07-01	2.8000	3.1000	2.4500	2.7800	+13.469%	33	1,996	-74.101%
2026-06-30	2.0000	2.5700	2.0000	2.4500	+36.111%	207	2,000	-70.612%
2026-06-29	1.7100	1.8000	1.6600	1.8000	+6.509%	507	1,907	-60.000%
2026-06-26	1.7000	1.7000	1.4500	1.6900	+11.184%	38	1,776	-57.396%
2026-06-25	1.5000	1.5200	1.5000	1.5200	+16.923%	10	1,813	-52.632%
2026-06-24	1.5000	1.5000	1.3000	1.3000	-12.162%	2	1,815	-44.615%
2026-06-22	1.7100	1.7100	1.4000	1.4800	-1.333%	21	1,816	-51.351%
2026-06-18	1.5500	1.5500	1.5000	1.5000	0.000%	3	1,826	-52.000%
2026-06-17	1.8200	2.1600	1.5000	1.5000	-12.791%	18	1,826	-52.000%
2026-06-16	1.7000	1.7200	1.5500	1.7200	-4.444%	12	1,826	-58.140%
2026-06-15	1.9900	1.9900	1.8000	1.8000	-14.286%	10	1,833	-60.000%
2026-06-09	1.7000	2.1000	1.7000	2.1000	+27.273%	7	1,833	-65.714%
2026-06-08	1.5500	1.7500	1.5500	1.6500	+6.452%	35	1,831	-56.364%
2026-06-05	1.5500	1.5500	1.5500	1.5500	-18.421%	21	1,819	-53.548%
2026-06-04	0.6500	2.0000	0.6500	1.9000	+29.252%	33	1,821	-62.105%
2026-06-03	1.4700	1.4700	1.4700	1.4700	+22.500%	1	1,813	-51.020%
2026-06-02	1.1600	1.2000	1.1600	1.2000	-36.170%	11	1,814	-40.000%
2026-06-01	1.8000	2.0000	1.8000	1.8800	+13.939%	57	1,825	-61.702%
2026-05-29	1.6500	1.6500	1.6000	1.6500	+17.857%	41	1,834	-56.364%
2026-05-28	1.4000	1.4000	1.4000	1.4000	+3.704%	1	1,808	-48.571%
2026-05-27	1.3500	1.3500	1.3500	1.3500	+12.500%	10	1,808	-46.667%
2026-05-26	1.0000	1.2000	1.0000	1.2000	+10.092%	15	1,798	-40.000%
2026-05-22	1.1500	1.2000	1.0900	1.0900	-12.800%	4	1,807	-33.945%
2026-05-20	1.1000	1.2500	1.1000	1.2500	+16.822%	13	1,805	-42.400%
2026-05-19	1.0000	1.0700	1.0000	1.0700	-2.727%	12	1,786	-32.710%
2026-05-18	1.2000	1.2000	1.0500	1.1000	-12.000%	22	1,786	-34.545%
2026-05-15	1.1700	1.3000	1.1500	1.2500	-3.846%	24	1,786	-42.400%
2026-05-14	1.3000	1.3000	1.3000	1.3000	+13.043%	1	1,791	-44.615%
2026-05-13	1.1900	1.3000	1.1500	1.1500	-17.857%	7	1,786	-37.391%
2026-05-12	1.4500	1.4500	1.4000	1.4000	-9.677%	14	1,786	-48.571%
2026-05-11	1.6700	1.7000	1.5500	1.5500	-11.429%	23	1,786	-53.548%
2026-05-08	1.8600	1.8600	1.4000	1.7500	-12.060%	26	1,804	-58.857%
2026-05-07	2.4500	2.6000	1.9900	1.9900	+7.568%	109	1,795	-63.819%
2026-05-06	2.0000	2.0000	1.8500	1.8500	+2.778%	28	1,877	-61.081%
2026-05-05	1.7000	1.8000	1.7000	1.8000	+2.857%	4	1,868	-60.000%
2026-05-04	1.9000	2.2000	1.7500	1.7500	-4.372%	50	1,870	-58.857%
2026-05-01	1.7500	1.8600	1.6500	1.8300	+14.375%	54	1,811	-60.656%
2026-04-30	1.5000	1.6000	1.5000	1.6000	+4.575%	10	1,811	-55.000%
2026-04-28	1.4900	1.5300	1.4900	1.5300	+1.325%	6	1,802	-52.941%
2026-04-27	1.6000	1.6000	1.5100	1.5100	+7.857%	2	1,799	-52.318%
2026-04-24	1.6500	1.6500	1.4000	1.4000	-6.667%	26	1,800	-48.571%
2026-04-23	1.6600	1.7000	1.5000	1.5000	-21.053%	10	1,825	-52.000%
2026-04-22	2.1000	2.1000	1.9000	1.9000	-7.317%	8	1,832	-62.105%
2026-04-21	2.2500	2.2500	2.0500	2.0500	+0.490%	9	1,827	-64.878%
2026-04-20	2.0300	2.0400	2.0300	2.0400	-8.108%	5	1,827	-64.706%
2026-04-17	2.3000	2.3500	2.2200	2.2200	+3.256%	17	1,829	-67.568%
2026-04-16	2.3500	2.3500	2.0300	2.1500	+14.362%	77	1,816	-66.512%
2026-04-15	1.8000	1.8800	1.6800	1.8800	+21.290%	90	1,750	-61.702%
2026-04-14	1.5000	1.7700	1.5000	1.5500	+10.714%	22	1,730	-53.548%
2026-04-13	1.2000	1.4000	1.2000	1.4000	+19.658%	275	1,709	-48.571%
2026-04-10	1.1700	1.1700	1.1700	1.1700	-10.000%	10	1,799	-38.462%
2026-04-08	1.3000	1.3000	1.3000	1.3000	-3.704%	6	1,799	-44.615%
2026-04-07	1.8000	1.8000	1.3500	1.3500	-6.897%	14	1,805	-46.667%
2026-04-06	1.5900	1.6500	1.4500	1.4500	+16.000%	6	1,801	-50.345%
2026-04-02	1.2500	1.2500	1.2500	1.2500	-2.344%	1	1,799	-42.400%
2026-03-31	1.2800	1.2800	1.2800	1.2800	+15.315%	1	1,799	-43.750%
2026-03-30	1.2300	1.2300	1.0800	1.1100	-3.478%	14	1,799	-35.135%
2026-03-27	1.2500	1.2500	1.1500	1.1500	-11.538%	3	1,793	-37.391%
2026-03-26	1.3000	1.3000	1.3000	1.3000	+4.000%	1	1,792	-44.615%
2026-03-24	1.2500	1.2500	1.2500	1.2500	0.000%	6	1,791	-42.400%
2026-03-23	1.0000	1.2500	1.0000	1.2500	+15.741%	17	1,785	-42.400%
2026-03-20	1.0000	1.6000	1.0000	1.0800	-6.087%	7	1,782	-33.333%
2026-03-19	1.2000	1.2000	1.1000	1.1500	-4.167%	49	1,788	-37.391%
2026-03-18	1.2500	1.2500	1.2000	1.2000	-2.439%	7	1,751	-40.000%
2026-03-17	1.2500	1.2500	1.2200	1.2300	-1.600%	29	1,744	-41.463%
2026-03-16	1.2500	1.2500	1.2500	1.2500	+4.167%	5	1,735	-42.400%
2026-03-13	1.3700	1.3700	1.2000	1.2000	-7.692%	4	1,735	-40.000%
2026-03-12	1.4000	1.4000	1.3000	1.3000	-13.333%	15	1,734	-44.615%
2026-03-11	1.6500	1.6500	1.5000	1.5000	+13.636%	26	1,733	-52.000%
2026-03-10	1.3200	1.3200	1.3200	1.3200	0.000%	1	1,707	-45.455%
2026-03-09	1.3200	1.3200	1.3200	1.3200	-10.811%	10	1,706	-45.455%
2026-03-05	1.4800	1.4800	1.4800	1.4800	+1.370%	3	1,711	-51.351%
2026-03-04	1.4500	1.4600	1.4500	1.4600	-2.667%	20	1,714	-50.685%
2026-03-02	1.5000	1.5000	1.5000	1.5000	0.000%	2	1,734	-52.000%
2026-02-27	1.5000	1.5000	1.5000	1.5000	-14.773%	6	1,734	-52.000%
2026-02-26	1.7500	1.7600	1.7500	1.7600	+10.000%	14	1,740	-59.091%
2026-02-25	1.5300	1.6000	1.5100	1.6000	+9.589%	34	1,746	-55.000%
2026-02-24	1.4000	1.4900	1.2900	1.4600	+12.308%	55	1,746	-50.685%
2026-02-23	1.4000	1.5500	1.2500	1.3000	-16.129%	642	1,726	-44.615%
2026-02-20	2.2200	2.3200	1.5500	1.5500	-13.889%	170	2,149	-53.548%
2026-02-19	1.8000	1.8000	1.8000	1.8000	+4.651%	1	2,156	-60.000%
2026-02-18	1.9000	1.9000	1.7000	1.7200	-1.714%	40	2,156	-58.140%
2026-02-17	1.7800	1.7800	1.7500	1.7500	-5.405%	6	2,172	-58.857%
2026-02-13	1.8500	2.1100	1.8100	1.8500	+5.714%	67	2,138	-61.081%
2026-02-12	2.2500	2.2500	1.5500	1.7500	-23.581%	35	2,138	-58.857%
2026-02-11	2.5000	2.5000	2.1000	2.2900	-8.400%	73	2,138	-68.559%
2026-02-10	2.7200	3.1500	2.5000	2.5000	-7.407%	225	2,077	-71.200%
2026-02-09	2.5800	3.0300	2.4000	2.7000	-31.472%	653	2,062	-73.333%
2026-02-05	4.0600	4.0600	3.9000	3.9400	-13.407%	14	2,235	-81.726%
2026-02-04	4.7000	4.7000	4.2000	4.5500	-5.208%	25	2,237	-84.176%
2026-02-03	5.0400	5.0400	4.8000	4.8000	-14.894%	104	2,242	-85.000%
2026-02-02	5.5000	5.8900	5.5000	5.6400	+6.415%	26	2,282	-87.234%
2026-01-30	5.5000	5.6000	5.3000	5.3000	-7.018%	40	2,278	-86.415%
2026-01-29	6.5000	6.5000	5.5000	5.7000	-10.938%	58	2,299	-87.368%
2026-01-28	6.3000	6.7000	6.3000	6.4000	+2.400%	44	2,252	-88.750%
2026-01-27	6.4300	6.4300	6.2000	6.2500	-8.088%	80	2,220	-88.480%
2026-01-26	8.0000	8.0000	6.5300	6.8000	-0.730%	31	2,162	-89.412%
2026-01-23	7.2000	7.2000	6.8500	6.8500	-4.861%	14	2,135	-89.489%
2026-01-22	8.5000	8.5000	6.9500	7.2000	+7.784%	39	2,127	-90.000%
2026-01-21	7.2000	7.2000	6.6700	6.6800	+2.769%	24	2,102	-89.222%
2026-01-20	6.5000	7.3000	6.4000	6.5000	-7.407%	41	2,121	-88.923%
2026-01-16	8.0000	8.0000	7.0200	7.0200	-7.632%	183	1,957	-89.744%
2026-01-15	7.9000	8.0000	7.6000	7.6000	-5.000%	69	1,957	-90.526%
2026-01-14	7.9700	8.2900	7.8000	8.0000	-10.112%	340	1,947	-91.000%
2026-01-13	8.3000	8.9000	8.3000	8.9000	0.000%	13	1,866	-91.910%
2026-01-12	8.9000	9.0000	8.4700	8.9000	-7.963%	114	1,860	-91.910%
2026-01-09	9.4000	10.2800	9.3300	9.6700	+8.045%	167	1,864	-92.554%
2026-01-08	8.7700	8.9500	8.5000	8.9500	+2.520%	53	1,851	-91.955%
2026-01-07	8.2600	8.7300	7.8000	8.7300	+11.923%	40	1,827	-91.753%
2026-01-06	8.4300	8.4300	7.4000	7.8000	-7.143%	92	1,801	-90.769%
2026-01-05	7.8000	8.6500	7.8000	8.4000	+15.068%	144	1,725	-91.429%
2026-01-02	6.9100	7.3000	6.9100	7.3000	+15.873%	4	1,703	-90.137%
2025-12-31	6.7000	6.7000	6.2000	6.3000	-4.110%	20	1,685	-88.571%
2025-12-30	6.7000	6.7000	6.5700	6.5700	-9.129%	10	1,685	-89.041%
2025-12-26	7.1800	7.2300	7.0000	7.2300	-4.111%	7	1,685	-90.041%
2025-12-23	7.4900	7.5400	7.4900	7.5400	-7.937%	3	1,689	-90.451%
2025-12-22	9.3000	9.3000	8.1900	8.1900	+5.000%	5	1,686	-91.209%
2025-12-19	8.1000	8.1000	7.8000	7.8000	-4.645%	24	1,684	-90.769%
2025-12-18	8.0000	8.4000	8.0000	8.1800	+6.649%	15	1,661	-91.198%
2025-12-17	8.0000	8.0000	7.6700	7.6700	+3.649%	30	1,666	-90.613%
2025-12-16	6.8500	7.4000	6.8500	7.4000	+5.714%	49	1,636	-90.270%
2025-12-15	7.7500	7.7500	7.0000	7.0000	-19.075%	14	1,593	-89.714%
2025-12-12	9.2000	9.2000	8.2000	8.6500	-7.189%	10	1,588	-91.676%
2025-12-10	9.3200	9.3200	9.3200	9.3200	-0.427%	1	1,580	-92.275%
2025-12-09	9.3100	9.3600	9.3100	9.3600	-3.505%	50	1,581	-92.308%
2025-12-08	9.7000	9.7000	9.7000	9.7000	+5.435%	1	1,537	-92.577%
2025-12-05	9.3500	9.5000	9.2000	9.2000	-6.122%	15	1,538	-92.174%
2025-12-04	9.6000	9.8000	9.4700	9.8000	+10.112%	11	1,537	-92.653%
2025-12-03	8.8400	8.9000	8.8400	8.9000	-1.766%	16	1,539	-91.910%
2025-12-01	9.6000	9.6000	9.0600	9.0600	-8.485%	92	1,553	-92.053%
2025-11-28	10.0000	10.0000	9.7000	9.9000	+2.062%	34	1,462	-92.727%
2025-11-26	9.3800	9.7000	9.2500	9.7000	+7.778%	30	1,518	-92.577%
2025-11-25	9.5000	9.5000	8.2000	9.0000	+4.651%	21	1,518	-92.000%
2025-11-24	8.0000	8.6000	8.0000	8.6000	+10.256%	77	1,505	-91.628%
2025-11-21	7.0000	7.8000	7.0000	7.8000	+5.405%	29	1,566	-90.769%
2025-11-20	9.5000	9.5000	7.4000	7.4000	-8.642%	47	1,589	-90.270%
2025-11-19	8.4000	8.7000	8.0000	8.1000	-2.761%	19	1,596	-91.111%
2025-11-18	8.3400	8.4400	8.1600	8.3300	-2.000%	8	1,581	-91.357%
2025-11-17	9.4000	9.4000	8.4200	8.5000	-9.574%	180	1,573	-91.529%
2025-11-14	8.5000	10.0000	7.2000	9.4000	+6.818%	133	1,432	-92.340%
2025-11-13	11.0000	11.0000	8.6000	8.8000	-20.000%	182	1,367	-91.818%
2025-11-12	12.5000	12.5800	11.0000	11.0000	-10.714%	110	1,205	-93.455%
2025-11-11	13.0000	13.2000	12.3200	12.3200	+1.818%	35	1,139	-94.156%
2025-11-10	13.0000	13.2000	12.1000	12.1000	+18.049%	229	1,115	-94.050%
2025-11-07	9.1000	10.8000	9.0000	10.2500	-1.442%	98	1,004	-92.976%
2025-11-06	11.0000	11.0000	9.3000	10.4000	-4.059%	73	952	-93.077%
2025-11-05	11.0800	11.0800	10.8400	10.8400	-1.005%	11	929	-93.358%
2025-11-04	11.4800	12.1600	10.9500	10.9500	-15.769%	3	919	-93.425%
2025-10-31	13.0000	13.0000	13.0000	13.0000	+15.556%	25	919	-94.462%
2025-10-30	12.6000	12.6000	11.2500	11.2500	-14.122%	53	907	-93.600%
2025-10-29	12.8000	13.1000	12.8000	13.1000	-3.818%	3	885	-94.504%
2025-10-24	13.6200	13.6200	13.6200	13.6200	+0.073%	5	885	-94.714%
2025-10-21	13.4500	13.6100	13.4500	13.6100	+5.504%	3	885	-94.710%
2025-10-20	12.9000	12.9000	12.9000	12.9000	+9.508%	1	886	-94.419%
2025-10-17	12.5000	12.7200	11.7800	11.7800	-14.015%	10	886	-93.888%
2025-10-16	13.7000	13.7000	13.7000	13.7000	-2.143%	5	880	-94.745%
2025-10-14	13.8400	14.5000	13.8400	14.0000	+19.658%	16	880	-94.857%
2025-10-13	12.7000	12.7000	11.5000	11.7000	-8.594%	17	889	-93.846%
2025-10-10	14.5000	14.5000	12.8000	12.8000	-9.732%	14	888	-94.375%
2025-10-08	14.1800	14.1800	14.1800	14.1800	+2.014%	1	888	-94.922%
2025-10-06	13.9000	13.9000	13.9000	13.9000	+2.963%	1	888	-94.820%
2025-10-03	14.8000	14.8000	13.5000	13.5000	-0.735%	4	887	-94.667%
2025-09-30	14.6000	14.6000	13.3000	13.6000	-11.688%	33	887	-94.706%
2025-09-29	16.0000	16.0000	15.3000	15.4000	-10.569%	9	876	-95.325%
2025-09-26	17.2200	17.2200	17.2200	17.2200	-1.600%	1	875	-95.819%
2025-09-25	17.7800	17.9000	17.5000	17.5000	+0.287%	15	875	-95.886%
2025-09-24	17.4500	17.4500	17.4500	17.4500	-12.750%	2	874	-95.874%
2025-09-23	21.1000	21.2000	20.0000	20.0000	-12.011%	6	874	-96.400%
2025-09-22	23.0000	23.0000	22.7000	22.7300	-1.174%	22	874	-96.832%
2025-09-19	23.2200	23.2200	23.0000	23.0000	-6.920%	2	886	-96.870%
2025-09-18	24.2000	25.3000	24.2000	24.7100	+9.047%	3	887	-97.086%
2025-09-16	22.5700	22.6600	22.5700	22.6600	-1.048%	2	889	-96.823%
2025-09-15	22.5000	23.2000	22.0000	22.9000	+8.944%	226	891	-96.856%
2025-09-12	20.8000	21.0200	20.8000	21.0200	+4.059%	2	964	-96.575%
2025-09-11	20.1000	20.2000	20.1000	20.2000	+5.483%	3	963	-96.436%
2025-09-10	19.3000	19.3000	18.8700	19.1500	-0.674%	27	965	-96.240%
2025-09-09	19.5000	19.5000	19.2800	19.2800	+5.355%	6	959	-96.266%
2025-09-05	19.5000	19.5000	17.5000	18.3000	+4.571%	7	960	-96.066%
2025-09-04	17.8000	18.5000	17.5000	17.5000	-4.995%	4	962	-95.886%
2025-09-03	18.4200	18.4200	18.4200	18.4200	-6.355%	1	963	-96.091%
2025-08-28	18.8000	19.6700	18.0000	19.6700	+20.675%	9	964	-96.340%
2025-08-27	16.3000	16.3000	16.3000	16.3000	-4.678%	1	969	-95.583%
2025-08-26	17.1000	17.1000	17.1000	17.1000	-2.286%	1	969	-95.789%
2025-08-25	16.7000	17.5000	16.7000	17.5000	+32.576%	3	968	-95.886%
2025-08-22	13.2000	13.2000	13.2000	13.2000	-2.941%	3	968	-94.545%
2025-08-20	13.6000	13.6000	13.6000	13.6000	-5.556%	1	965	-94.706%
2025-08-19	14.4000	14.4000	14.4000	14.4000	-7.097%	1	965	-95.000%
2025-08-18	15.4300	15.5000	15.4300	15.5000	-6.061%	5	964	-95.355%
2025-08-15	15.3000	16.7000	15.3000	16.5000	+10.000%	5	964	-95.636%
2025-08-14	15.0000	15.0000	15.0000	15.0000	-1.316%	1	963	-95.200%
2025-08-13	14.4000	15.2000	14.4000	15.2000	+6.294%	2	963	-95.263%
2025-08-12	12.7000	14.3000	12.7000	14.3000	+20.777%	6	963	-94.965%
2025-08-11	12.5200	12.5200	11.8400	11.8400	-10.303%	5	963	-93.919%
2025-08-08	12.7600	13.2000	12.4800	13.2000	-5.714%	7	963	-94.545%
2025-08-07	18.4000	23.0000	14.0000	14.0000	-11.392%	18	958	-94.857%
2025-08-06	15.8000	15.8000	15.8000	15.8000	-1.250%	5	950	-95.443%
2025-08-05	16.0000	16.0000	16.0000	16.0000	+9.589%	97	950	-95.500%
2025-08-04	13.8000	14.6000	13.8000	14.6000	+5.797%	22	1,034	-95.068%
2025-08-01	12.5000	13.8000	12.5000	13.8000	+2.222%	16	1,036	-94.783%
2025-07-30	13.8000	13.8000	13.5000	13.5000	+3.448%	5	1,036	-94.667%
2025-07-29	13.3000	13.4000	12.7000	13.0500	-10.616%	36	1,037	-94.483%
2025-07-28	15.0000	15.0000	14.6000	14.6000	-0.680%	3	1,031	-95.068%
2025-07-25	14.7000	14.7000	14.7000	14.7000	-7.256%	1	1,029	-95.102%
2025-07-24	15.5900	16.1000	15.5900	15.8500	-1.185%	7	1,029	-95.457%
2025-07-23	15.0000	16.4000	15.0000	16.0400	+15.396%	15	1,024	-95.511%
2025-07-22	13.5000	14.4000	13.5000	13.9000	-2.797%	31	1,024	-94.820%
2025-07-21	15.0000	16.2000	13.5000	14.3000	+1.418%	283	1,024	-94.965%
2025-07-18	13.2500	14.1000	13.0000	14.1000	+10.588%	22	1,242	-94.894%
2025-07-17	9.7000	12.7500	9.7000	12.7500	+50.000%	39	1,246	-94.353%
2025-07-15	8.6000	8.6000	8.5000	8.5000	0.000%	3	1,245	-91.529%
2025-07-14	8.0000	8.5000	8.0000	8.5000	+3.659%	28	1,247	-91.529%
2025-07-11	8.5000	8.5000	8.2000	8.2000	+1.863%	16	1,222	-91.220%
2025-07-10	8.0500	8.0500	8.0500	8.0500	-3.012%	4	1,222	-91.056%
2025-07-09	7.7000	8.4000	7.5500	8.3000	+10.667%	102	1,226	-91.325%
2025-07-08	7.4000	7.5000	7.1000	7.5000	-2.597%	108	1,251	-90.400%
2025-07-07	7.0000	8.0000	6.9000	7.7000	+2.667%	27	1,243	-90.649%
2025-07-03	7.5000	7.5000	7.0000	7.5000	-1.186%	26	1,191	-90.400%
2025-07-02	7.3000	10.3000	7.3000	7.5900	+3.973%	889	1,191	-90.514%
2025-07-01	7.5000	7.5000	6.8000	7.3000	+15.142%	115	422	-90.137%
2025-06-30	6.5000	6.5000	6.3400	6.3400	+10.839%	3	401	-88.644%
2025-06-25	5.7200	5.7200	5.7200	5.7200	+10.000%	1	399	-87.413%
2025-06-24	5.2000	5.2000	5.2000	5.2000	+1.961%	1	400	-86.154%
2025-06-16	5.1000	5.1000	5.1000	5.1000	+5.809%	1	400	-85.882%
2025-06-11	4.8200	4.8200	4.8200	4.8200	+14.762%	1	400	-85.062%
2025-06-06	4.2000	4.2000	4.2000	4.2000	-26.316%	4	400	-82.857%
2025-06-05	4.1400	5.7000	4.1000	5.7000	+47.668%	7	400	-87.368%
2025-05-27	3.8600	3.8600	3.8600	3.8600	+18.405%	1	398	-81.347%
2025-05-23	3.2600	3.2600	3.2600	3.2600	-1.212%	20	388	-77.914%
2025-05-22	2.9900	3.3000	2.9900	3.3000	+69.231%	11	388	-78.182%
2025-05-19	1.9500	1.9500	1.9500	1.9500	-30.357%	1	388	-63.077%
2025-05-09	2.8000	2.8000	2.8000	2.8000	+85.430%	2	389	-74.286%
2025-05-07	1.8100	1.8100	1.5100	1.5100	+43.810%	21	389	-52.318%
2025-04-04	1.6500	1.6500	1.0500	1.0500	-34.375%	64	388	-31.429%
2025-04-03	1.6000	1.6000	1.6000	1.6000	-15.789%	1	357	-55.000%
2025-03-28	1.7400	1.9000	1.7400	1.9000	-16.667%	150	357	-62.105%
2025-03-27	2.2800	2.2800	2.2800	2.2800	+27.374%	2	292	-68.421%
2025-03-18	1.7900	1.7900	1.7900	1.7900	-0.556%	25	291	-59.777%
2025-03-10	1.8000	1.8000	1.8000	1.8000	0.000%	1	266	-60.000%
2025-03-04	1.8000	1.8000	1.8000	1.8000	-47.059%	5	265	-60.000%
2025-02-25	3.4000	3.4000	3.4000	3.4000	-8.108%	1	265	-78.824%
2025-02-24	3.7000	3.7000	3.7000	3.7000	-13.953%	2	265	-80.541%
2025-02-21	4.5000	4.5000	4.3000	4.3000	-29.508%	60	263	-83.256%
2025-02-18	6.1000	6.1000	6.1000	6.1000	+103.333%	19	233	-88.197%
2025-02-11	3.0000	3.0000	3.0000	3.0000	+63.043%	1	233	-76.000%
2025-02-04	2.0600	2.0600	1.8400	1.8400	+12.195%	2	232	-60.870%
2025-01-27	1.6400	1.6400	1.6400	1.6400	+9.333%	1	232	-56.098%
2025-01-24	1.5000	1.5000	1.5000	1.5000	-14.286%	4	232	-52.000%
2025-01-15	1.7500	1.7500	1.7500	1.7500	-18.605%	5	230	-58.857%
2025-01-02	2.2900	2.2900	2.1500	2.1500	+30.303%	18	230	-66.512%
2024-12-19	2.0000	2.0000	1.6500	1.6500	-32.099%	4	230	-56.364%
2024-12-18	2.4300	2.4300	2.4300	2.4300	+21.500%	1	229	-70.370%
2024-12-16	2.0000	2.0000	2.0000	2.0000	-15.612%	3	229	-64.000%
2024-12-05	2.3700	2.3700	2.3700	2.3700	-12.222%	1	229	-69.620%
2024-12-02	2.1700	2.7000	2.1700	2.7000	+26.168%	30	228	-73.333%
2024-11-27	2.1400	2.1400	2.1400	2.1400	+10.881%	1	207	-66.355%
2024-11-26	2.1300	2.1300	1.9300	1.9300	+7.222%	2	207	-62.694%
2024-11-20	1.8000	1.8000	1.8000	1.8000	-29.412%	8	205	-60.000%
2024-11-12	2.5500	2.5500	2.5500	2.5500	-36.250%	2	205	-71.765%
2024-11-08	4.0000	4.0000	4.0000	4.0000	+60.000%	6	207	-82.000%
2024-11-05	2.4000	2.5000	2.4000	2.5000	-24.242%	65	204	-71.200%
2024-10-31	3.2000	3.3000	3.2000	3.3000	+12.245%	5	204	-78.182%
2024-10-29	2.9400	2.9400	2.9400	2.9400	+0.341%	2	204	-75.510%
2024-10-28	2.7500	2.9300	2.7500	2.9300	+27.391%	23	204	-75.427%
2024-10-17	2.4000	2.4000	2.3000	2.3000	+27.778%	25	206	-68.696%
2024-10-11	1.8000	1.8000	1.8000	1.8000	0.000%	2	210	-60.000%
2024-10-10	1.8000	1.8000	1.8000	1.8000	-2.703%	10	210	-60.000%
2024-10-09	1.8500	1.8500	1.8500	1.8500	0.000%	20	210	-61.081%
2024-10-01	1.8500	1.8500	1.8500	1.8500	-9.756%	15	204	-61.081%
2024-09-30	1.8000	2.0500	1.8000	2.0500	-8.889%	17	204	-64.878%
2024-09-27	1.7100	2.2500	1.7100	2.2500	+22.951%	4	204	-68.000%
2024-09-26	2.1100	3.4000	1.6500	1.8300	-39.000%	210	202	-60.656%
2024-09-25	3.3000	3.3000	3.0000	3.0000	-7.692%	7	45	-76.000%
2024-09-24	3.2500	3.2500	3.2500	3.2500	-4.412%	8	40	-77.846%
2024-09-20	3.4000	3.4000	3.4000	3.4000	-10.526%	8	32	-78.824%
2024-09-16	3.5000	3.8000	3.5000	3.8000	0.000%	28	28	-81.053%

.dark-mode .gmQFSm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gmQFSm{ color: #333333; background-color: white; border: 2px solid #333333; }PGY20270115C25PGY Jan 15 2027 25.00 Call (PGY270115C00025000)option OPRA

PGY20270115C25
PGY Jan 15 2027 25.00 Call (PGY270115C00025000)
option OPRA