Dark

PGY20270115C27
PGY Jan 15 2027 27.00 Call (PGY270115C00027000)
option OPRA

EOD

Sep 30, 2026

0.5000-26.471%(-0.1800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.5000	0.5000	0.5000	0.5000	-26.471%	1	879	0.000%
2026-09-23	0.8000	0.8000	0.6800	0.6800	-49.630%	3	879	-26.471%
2026-09-22	1.4700	1.4700	1.3500	1.3500	0.000%	6	879	-62.963%
2026-09-18	1.2000	1.3500	1.2000	1.3500	-32.500%	17	876	-62.963%
2026-09-16	2.0000	2.0000	2.0000	2.0000	+53.846%	1	874	-75.000%
2026-09-15	1.3800	1.3800	1.3000	1.3000	-18.750%	12	874	-61.538%
2026-09-14	1.3800	1.8000	1.3800	1.6000	-20.000%	14	862	-68.750%
2026-09-08	2.0000	2.0000	2.0000	2.0000	-20.000%	3	861	-75.000%
2026-09-03	2.5000	2.5000	2.5000	2.5000	+56.250%	2	862	-80.000%
2026-09-01	1.6000	1.6000	1.6000	1.6000	-27.273%	2	864	-68.750%
2026-08-28	2.6000	2.6000	2.2000	2.2000	-18.519%	19	866	-77.273%
2026-08-27	2.6000	2.7500	2.6000	2.7000	+20.000%	6	848	-81.481%
2026-08-25	2.2500	2.2500	2.2500	2.2500	+0.446%	2	851	-77.778%
2026-08-24	2.2400	2.2400	2.2400	2.2400	+12.000%	1	849	-77.679%
2026-08-21	2.0000	2.0000	2.0000	2.0000	+6.383%	33	850	-75.000%
2026-08-20	1.8800	1.8800	1.8800	1.8800	-4.082%	2	880	-73.404%
2026-08-18	1.9500	1.9700	1.9500	1.9600	-14.783%	424	880	-74.490%
2026-08-13	2.3000	2.3000	2.3000	2.3000	-8.000%	1	880	-78.261%
2026-08-11	2.5000	2.5000	2.5000	2.5000	-10.714%	111	881	-80.000%
2026-08-05	2.7000	2.8000	2.7000	2.8000	-20.000%	64	790	-82.143%
2026-08-04	3.0200	3.5000	3.0200	3.5000	+22.807%	5	790	-85.714%
2026-08-03	2.2000	2.8500	2.2000	2.8500	+185.000%	26	790	-82.456%
2026-07-30	0.9700	1.0000	0.9700	1.0000	-16.667%	4	789	-50.000%
2026-07-28	1.3100	1.3100	1.2000	1.2000	-35.135%	35	788	-58.333%
2026-07-09	1.8500	1.8500	1.8500	1.8500	-21.277%	15	785	-72.973%
2026-07-06	1.9100	2.3500	1.9100	2.3500	+28.415%	14	770	-78.723%
2026-07-02	2.0200	2.0200	1.8300	1.8300	-30.943%	3	770	-72.678%
2026-07-01	2.2800	2.6500	2.2600	2.6500	+70.968%	10	770	-81.132%
2026-06-16	1.5500	1.5500	1.5500	1.5500	+55.000%	10	766	-67.742%
2026-06-10	1.0000	1.0000	1.0000	1.0000	-33.333%	3	760	-50.000%
2026-06-09	1.5000	1.5000	1.5000	1.5000	+15.385%	1	757	-66.667%
2026-06-05	1.3000	1.3000	1.3000	1.3000	-16.667%	4	757	-61.538%
2026-06-04	1.3400	1.7700	1.3400	1.5600	+30.000%	424	753	-67.949%
2026-06-03	1.2000	1.2000	1.2000	1.2000	-7.692%	1	424	-58.333%
2026-06-02	1.5000	1.5000	1.3000	1.3000	-13.333%	11	423	-61.538%
2026-06-01	1.3800	1.7700	1.3800	1.5000	+15.385%	36	423	-66.667%
2026-05-28	1.3000	1.3000	1.3000	1.3000	+18.182%	2	446	-61.538%
2026-05-27	1.1000	1.1000	1.1000	1.1000	+1.852%	1	444	-54.545%
2026-05-26	1.0000	1.0800	0.9500	1.0800	+13.684%	30	443	-53.704%
2026-05-22	1.0000	1.0000	0.9000	0.9500	-5.000%	10	420	-47.368%
2026-05-21	1.0000	1.0000	1.0000	1.0000	-25.926%	4	410	-50.000%
2026-05-14	1.3500	1.3500	1.3500	1.3500	+3.846%	2	410	-62.963%
2026-05-12	1.3000	1.3000	1.3000	1.3000	-21.212%	3	405	-61.538%
2026-05-06	1.6000	1.8000	1.6000	1.6500	+10.000%	14	405	-69.697%
2026-05-04	1.5200	1.6000	1.5000	1.5000	+25.000%	23	391	-66.667%
2026-04-29	1.3200	1.3200	1.2000	1.2000	-7.692%	3	389	-58.333%
2026-04-27	1.3500	1.3500	1.3000	1.3000	-25.714%	28	389	-61.538%
2026-04-21	2.0800	2.0800	1.7500	1.7500	-5.405%	4	380	-71.429%
2026-04-20	1.8000	1.8500	1.8000	1.8500	-9.756%	6	380	-72.973%
2026-04-17	2.0600	2.0600	2.0500	2.0500	+21.302%	2	380	-75.610%
2026-04-16	1.9300	1.9300	1.6900	1.6900	+36.290%	2	379	-70.414%
2026-04-15	1.2400	1.2400	1.2400	1.2400	-0.800%	4	379	-59.677%
2026-04-14	1.2500	1.2500	1.2500	1.2500	+4.167%	9	377	-60.000%
2026-04-10	1.2000	1.2000	1.2000	1.2000	+33.333%	3	386	-58.333%
2026-04-08	0.9000	0.9000	0.9000	0.9000	-34.783%	3	389	-44.444%
2026-04-01	1.4500	1.4500	1.3800	1.3800	+72.500%	3	392	-63.768%
2026-03-27	0.9500	0.9500	0.8000	0.8000	-20.000%	45	389	-37.500%
2026-03-25	1.0000	1.0000	1.0000	1.0000	0.000%	1	433	-50.000%
2026-03-20	1.5100	1.5100	1.0000	1.0000	-28.571%	6	433	-50.000%
2026-03-18	1.5600	1.5600	1.4000	1.4000	+20.690%	3	433	-64.286%
2026-03-11	1.6900	1.6900	1.1500	1.1600	+5.455%	4	430	-56.897%
2026-03-10	1.1000	1.1000	1.1000	1.1000	-15.385%	4	429	-54.545%
2026-02-27	1.3000	1.3000	1.3000	1.3000	-10.345%	1	429	-61.538%
2026-02-25	1.4500	1.4500	1.4500	1.4500	+11.538%	40	389	-65.517%
2026-02-23	1.3000	1.3000	1.3000	1.3000	-13.333%	2	389	-61.538%
2026-02-20	1.5000	1.5000	1.5000	1.5000	+20.000%	2	388	-66.667%
2026-02-17	1.2500	1.2500	1.2500	1.2500	-34.211%	25	388	-60.000%
2026-02-13	1.9000	1.9000	1.9000	1.9000	+22.581%	1	413	-73.684%
2026-02-12	1.5500	1.5500	1.5500	1.5500	-24.020%	1	413	-67.742%
2026-02-11	2.0400	2.0400	2.0400	2.0400	-9.333%	1	412	-75.490%
2026-02-10	2.7000	2.7000	2.2500	2.2500	-6.250%	5	411	-77.778%
2026-02-09	2.1100	2.8200	2.1000	2.4000	-44.186%	38	406	-79.167%
2026-02-06	4.3400	4.3400	4.2000	4.3000	0.000%	3	419	-88.372%
2026-02-03	5.1000	5.1000	4.3000	4.3000	-15.686%	23	418	-88.372%
2026-02-02	4.8000	5.2000	4.8000	5.1000	-12.069%	84	397	-90.196%
2026-01-27	6.1100	6.1100	5.7000	5.8000	-8.661%	11	317	-91.379%
2026-01-23	6.3500	6.3500	6.3500	6.3500	+5.833%	10	307	-92.126%
2026-01-21	6.0000	6.0000	6.0000	6.0000	-0.826%	1	307	-91.667%
2026-01-20	6.0000	6.0500	6.0000	6.0500	-13.571%	11	307	-91.736%
2026-01-16	6.5800	7.0000	6.5800	7.0000	-9.091%	17	300	-92.857%
2026-01-15	7.0000	7.7000	7.0000	7.7000	+5.479%	4	300	-93.506%
2026-01-14	7.2000	7.3000	7.2000	7.3000	-8.750%	3	299	-93.151%
2026-01-13	8.0000	8.0000	7.8000	8.0000	+0.251%	11	298	-93.750%
2026-01-12	8.5200	8.5200	7.7000	7.9800	-9.318%	14	289	-93.734%
2026-01-09	8.9400	9.2000	8.5900	8.8000	+6.024%	49	280	-94.318%
2026-01-08	8.3000	8.3000	8.3000	8.3000	+9.934%	5	237	-93.976%
2026-01-07	7.2000	7.5500	7.2000	7.5500	-5.625%	8	237	-93.377%
2026-01-05	8.0000	8.0000	8.0000	8.0000	+19.403%	1	239	-93.750%
2026-01-02	6.7000	6.7000	6.7000	6.7000	+15.517%	1	239	-92.537%
2025-12-31	5.8000	5.8000	5.8000	5.8000	-2.685%	10	249	-91.379%
2025-12-30	6.0100	6.0100	5.9600	5.9600	-2.773%	50	249	-91.611%
2025-12-29	6.1300	6.1300	6.1300	6.1300	-8.644%	4	299	-91.843%
2025-12-26	6.7100	6.7100	6.7100	6.7100	-0.593%	5	303	-92.548%
2025-12-24	6.7500	6.7500	6.7500	6.7500	+5.469%	2	300	-92.593%
2025-12-23	6.8000	6.8000	6.4000	6.4000	-13.514%	6	300	-92.188%
2025-12-19	7.5000	7.5000	7.4000	7.4000	-3.896%	35	304	-93.243%
2025-12-18	7.7000	7.7000	7.7000	7.7000	+11.594%	2	269	-93.506%
2025-12-17	7.0000	7.1000	6.9000	6.9000	-0.719%	9	269	-92.754%
2025-12-16	6.5700	6.9500	6.5000	6.9500	-21.910%	19	263	-92.806%
2025-12-12	8.9000	8.9000	8.9000	8.9000	+1.136%	1	274	-94.382%
2025-12-09	8.8000	8.8000	8.8000	8.8000	+1.499%	8	273	-94.318%
2025-12-04	8.6700	8.6700	8.6700	8.6700	-3.667%	1	265	-94.233%
2025-12-01	9.0000	9.0000	9.0000	9.0000	-2.174%	1	266	-94.444%
2025-11-28	9.5000	9.5000	9.2000	9.2000	+24.830%	7	265	-94.565%
2025-11-21	6.9300	8.4000	6.3400	7.3700	-7.875%	7	258	-93.216%
2025-11-20	7.8200	8.0000	7.8200	8.0000	+7.095%	2	255	-93.750%
2025-11-19	7.4700	7.4700	7.4700	7.4700	-4.231%	7	253	-93.307%
2025-11-17	8.2100	8.2100	7.8000	7.8000	-15.217%	5	246	-93.590%
2025-11-14	9.2000	9.2000	9.2000	9.2000	+6.236%	8	250	-94.565%
2025-11-13	8.8100	8.8100	8.6600	8.6600	-24.696%	3	242	-94.226%
2025-11-12	11.3700	11.5000	11.3700	11.5000	-6.352%	3	243	-95.652%
2025-11-10	12.9000	13.0000	11.9000	12.2800	+36.444%	13	240	-95.928%
2025-11-06	9.0000	9.0000	9.0000	9.0000	-17.808%	2	229	-94.444%
2025-11-04	10.9500	10.9500	10.9500	10.9500	+0.275%	1	227	-95.434%
2025-11-03	11.8000	11.8000	10.9200	10.9200	-6.186%	4	224	-95.421%
2025-10-31	11.6400	11.6400	11.6400	11.6400	+5.818%	1	224	-95.704%
2025-10-30	11.5000	11.8600	11.0000	11.0000	-12.698%	10	225	-95.455%
2025-10-29	12.6000	12.6000	12.6000	12.6000	-1.563%	2	221	-96.032%
2025-10-27	14.5000	14.5000	12.8000	12.8000	-3.396%	2	219	-96.094%
2025-10-24	13.2500	13.2500	13.2500	13.2500	+10.879%	2	219	-96.226%
2025-10-22	12.3000	12.3000	11.9500	11.9500	-4.247%	2	221	-95.816%
2025-10-21	13.4000	13.4000	12.4800	12.4800	+4.874%	2	219	-95.994%
2025-10-20	11.8000	12.2600	11.8000	11.9000	+0.933%	4	219	-95.798%
2025-10-16	12.0000	12.0000	11.7900	11.7900	-12.667%	3	217	-95.759%
2025-10-14	13.5000	13.5000	13.5000	13.5000	+20.321%	1	216	-96.296%
2025-10-13	12.4000	12.4000	10.8000	11.2200	-9.150%	26	217	-95.544%
2025-10-10	12.3500	12.3500	12.3500	12.3500	-8.519%	1	198	-95.951%
2025-10-09	13.5200	13.5200	13.5000	13.5000	-0.881%	3	197	-96.296%
2025-10-08	13.6200	13.6200	13.6200	13.6200	+0.147%	2	196	-96.329%
2025-10-07	13.6000	13.6000	13.6000	13.6000	+5.426%	2	192	-96.324%
2025-10-06	12.9000	12.9000	12.9000	12.9000	0.000%	1	192	-96.124%
2025-10-03	13.8000	13.9000	12.9000	12.9000	-10.788%	54	191	-96.124%
2025-10-02	14.5000	14.5000	14.4600	14.4600	+7.111%	10	139	-96.542%
2025-10-01	13.5000	13.5000	13.5000	13.5000	+5.882%	1	129	-96.296%
2025-09-30	13.0000	13.0000	12.7200	12.7500	-13.265%	18	128	-96.078%
2025-09-29	14.1100	14.7000	14.1100	14.7000	-33.182%	23	110	-96.599%
2025-09-22	22.0000	22.0000	22.0000	22.0000	-4.348%	1	107	-97.727%
2025-09-18	23.0000	23.0000	23.0000	23.0000	+6.927%	1	108	-97.826%
2025-09-17	21.5100	21.5100	21.5100	21.5100	+0.986%	1	107	-97.675%
2025-09-15	22.1000	22.1000	21.3000	21.3000	+4.156%	2	107	-97.653%
2025-09-12	19.5000	20.4500	19.5000	20.4500	+7.632%	2	108	-97.555%
2025-09-09	19.0000	19.0000	19.0000	19.0000	+1.064%	1	108	-97.368%
2025-08-28	18.8000	18.8000	18.8000	18.8000	+52.227%	1	107	-97.340%
2025-08-21	12.3500	12.3500	12.3500	12.3500	+5.106%	5	108	-95.951%
2025-08-20	12.5300	12.5300	11.7500	11.7500	-14.855%	3	110	-95.745%
2025-08-19	13.8000	13.8000	13.8000	13.8000	-1.429%	1	111	-96.377%
2025-08-14	13.6000	14.0000	13.6000	14.0000	+7.280%	9	112	-96.429%
2025-08-12	13.0500	13.0500	13.0500	13.0500	+4.400%	1	112	-96.169%
2025-08-11	12.5000	12.5000	12.5000	12.5000	+7.296%	1	111	-96.000%
2025-08-08	11.8000	12.1100	11.6500	11.6500	-14.964%	14	110	-95.708%
2025-08-07	13.7000	13.7000	13.7000	13.7000	-1.226%	5	98	-96.350%
2025-08-06	13.8000	13.8700	13.8000	13.8700	-17.440%	2	93	-96.395%
2025-08-05	16.8000	16.8000	16.8000	16.8000	+20.000%	6	95	-97.024%
2025-08-04	14.0000	14.0000	14.0000	14.0000	+2.941%	1	90	-96.429%
2025-07-30	12.8000	13.6000	12.8000	13.6000	0.000%	3	89	-96.324%
2025-07-28	13.6000	13.6000	13.6000	13.6000	-1.449%	1	88	-96.324%
2025-07-22	13.8000	13.8000	13.8000	13.8000	+2.985%	1	89	-96.377%
2025-07-21	12.6000	15.6000	12.6000	13.4000	+8.414%	5	88	-96.269%
2025-07-18	15.5000	15.5000	12.3600	12.3600	+23.600%	6	93	-95.955%
2025-07-17	9.4000	10.0000	9.4000	10.0000	+33.333%	4	94	-95.000%
2025-07-16	7.5000	7.5000	7.5000	7.5000	-2.089%	2	98	-93.333%
2025-07-15	7.6600	7.6600	7.6600	7.6600	+11.014%	4	100	-93.473%
2025-07-09	6.9000	6.9000	6.9000	6.9000	+11.650%	1	96	-92.754%
2025-07-03	6.1800	6.1800	6.1800	6.1800	-10.823%	1	95	-91.909%
2025-07-02	6.8000	7.5000	6.8000	6.9300	+17.259%	20	95	-92.785%
2025-06-30	5.7900	5.9100	5.7900	5.9100	+127.308%	28	77	-91.540%
2025-05-09	2.6000	2.6000	2.6000	2.6000	+92.593%	4	57	-80.769%
2025-05-07	1.3500	1.3500	1.3500	1.3500	-10.596%	1	55	-62.963%
2025-04-07	1.5100	1.5100	1.5100	1.5100	-40.784%	1	55	-66.887%
2025-03-03	2.4600	2.5800	2.4600	2.5500	+15.909%	4	55	-80.392%
2025-02-06	2.2000	2.2000	2.2000	2.2000	+22.222%	1	54	-77.273%
2025-01-29	1.8000	1.8000	1.8000	1.8000	+7.143%	13	54	-72.222%
2024-12-30	1.6800	1.6800	1.6800	1.6800	+3.067%	3	41	-70.238%
2024-12-19	1.6300	1.6300	1.6300	1.6300	-31.799%	4	41	-69.325%
2024-12-02	2.4500	2.4500	1.9300	2.3900	0.000%	37	37	-79.079%

.dark-mode .dMkKpQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dMkKpQ{ color: #333333; background-color: white; border: 2px solid #333333; }PGY20270115C27PGY Jan 15 2027 27.00 Call (PGY270115C00027000)option OPRA

PGY20270115C27
PGY Jan 15 2027 27.00 Call (PGY270115C00027000)
option OPRA