Dark

PGY20270115C32
PGY Jan 15 2027 32.00 Call (PGY270115C00032000)
option OPRA

EOD

Oct 1, 2026

0.2400-68.000%(-0.5100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2400	0.2400	0.2400	0.2400	-68.000%	10	857	0.000%
2026-09-28	0.7500	0.7500	0.7500	0.7500	+200.000%	1	848	-68.000%
2026-09-25	0.2500	0.2500	0.2500	0.2500	-64.286%	1	848	-4.000%
2026-09-22	0.7500	0.7500	0.7000	0.7000	-57.055%	72	849	-65.714%
2026-09-21	0.7000	1.6300	0.7000	1.6300	+132.857%	2	780	-85.276%
2026-09-18	0.7000	0.7000	0.7000	0.7000	-39.130%	1	779	-65.714%
2026-09-04	1.1500	1.1500	1.1500	1.1500	-37.838%	1	778	-79.130%
2026-08-28	1.8500	1.8500	1.8500	1.8500	+25.000%	1	778	-87.027%
2026-08-27	1.5000	1.5000	1.4800	1.4800	+12.121%	3	777	-83.784%
2026-08-26	1.2800	1.3500	1.2800	1.3200	+14.783%	5	775	-81.818%
2026-08-24	1.2500	1.2500	1.1500	1.1500	-8.000%	8	773	-79.130%
2026-08-21	1.2300	1.2500	1.2300	1.2500	+42.045%	4	773	-80.800%
2026-08-20	0.8800	0.8800	0.8800	0.8800	-23.478%	5	774	-72.727%
2026-08-17	1.1500	1.1500	1.1500	1.1500	-14.179%	3	779	-79.130%
2026-08-14	1.3400	1.3400	1.3400	1.3400	+11.667%	2	779	-82.090%
2026-08-13	1.2000	1.2000	1.2000	1.2000	+4.348%	2	781	-80.000%
2026-08-12	1.1500	1.1500	1.1500	1.1500	-35.028%	1	781	-79.130%
2026-08-05	1.7700	1.7700	1.7700	1.7700	+5.357%	18	781	-86.441%
2026-08-03	1.6800	1.6800	1.6800	1.6800	+60.000%	1	781	-85.714%
2026-07-31	1.0500	1.0500	1.0500	1.0500	+40.000%	3	781	-77.143%
2026-07-28	0.7000	0.7500	0.7000	0.7500	+7.143%	4	779	-68.000%
2026-07-27	0.7000	0.7000	0.7000	0.7000	+7.692%	2	779	-65.714%
2026-07-24	0.6500	0.6500	0.6500	0.6500	-35.000%	1	777	-63.077%
2026-07-20	1.0000	1.0000	1.0000	1.0000	-20.000%	41	776	-76.000%
2026-07-06	1.0900	1.2500	1.0900	1.2500	-29.379%	2	735	-80.800%
2026-07-01	1.5000	1.7700	1.5000	1.7700	+41.600%	31	734	-86.441%
2026-06-30	1.2000	1.2500	1.2000	1.2500	+38.889%	6	761	-80.800%
2026-06-26	0.9000	0.9000	0.9000	0.9000	+28.571%	3	756	-73.333%
2026-06-23	0.7000	0.7000	0.6500	0.7000	-30.000%	5	756	-65.714%
2026-06-17	1.0000	1.0000	1.0000	1.0000	-4.762%	1	753	-76.000%
2026-06-15	1.0500	1.0500	1.0500	1.0500	+5.000%	3	753	-77.143%
2026-06-11	1.0000	1.0000	1.0000	1.0000	+42.857%	1	753	-76.000%
2026-06-10	0.7000	0.7000	0.7000	0.7000	-26.316%	1	754	-65.714%
2026-06-09	1.0500	1.0500	0.9000	0.9500	0.000%	5	754	-74.737%
2026-06-05	0.9100	0.9500	0.9100	0.9500	-9.524%	12	751	-74.737%
2026-06-04	1.0800	1.1000	1.0500	1.0500	+40.000%	16	749	-77.143%
2026-06-03	0.7500	0.7500	0.7500	0.7500	-16.667%	34	744	-68.000%
2026-06-02	0.9200	0.9500	0.9000	0.9000	-16.667%	38	744	-73.333%
2026-06-01	1.0800	1.0800	1.0800	1.0800	+13.684%	2	730	-77.778%
2026-05-29	0.9100	0.9500	0.9100	0.9500	+5.556%	196	730	-74.737%
2026-05-28	0.8500	0.9000	0.8500	0.9000	+28.571%	31	769	-73.333%
2026-05-26	1.2500	1.2500	0.5500	0.7000	+16.667%	11	783	-65.714%
2026-05-22	0.6500	0.6500	0.6000	0.6000	+9.091%	13	791	-60.000%
2026-05-18	0.5500	0.5500	0.5500	0.5500	+120.000%	1	780	-56.364%
2026-05-15	0.2500	0.2500	0.2500	0.2500	-61.538%	1	780	-4.000%
2026-05-13	0.6500	0.6500	0.6500	0.6500	-18.750%	2	781	-63.077%
2026-05-12	0.9000	0.9000	0.8000	0.8000	-13.978%	4	779	-70.000%
2026-05-11	0.8500	1.0500	0.8500	0.9300	-7.000%	4	779	-74.194%
2026-05-07	1.0700	1.0700	1.0000	1.0000	-9.091%	6	774	-76.000%
2026-05-06	1.1000	1.1000	1.1000	1.1000	-8.333%	2	769	-78.182%
2026-05-05	1.2000	1.2000	1.2000	1.2000	+9.091%	1	767	-80.000%
2026-05-04	1.0000	1.1500	1.0000	1.1000	-4.348%	12	766	-78.182%
2026-04-30	1.1500	1.1500	1.1500	1.1500	+35.294%	1	766	-79.130%
2026-04-29	0.8000	0.8500	0.8000	0.8500	-5.556%	33	765	-71.765%
2026-04-28	0.9000	0.9000	0.9000	0.9000	-5.263%	4	777	-73.333%
2026-04-27	0.9500	0.9500	0.9500	0.9500	0.000%	1	773	-74.737%
2026-04-23	1.0000	1.0000	0.9500	0.9500	-24.000%	4	772	-74.737%
2026-04-20	1.2500	1.2500	1.2500	1.2500	-8.759%	5	768	-80.800%
2026-04-17	1.3500	1.4000	1.3500	1.3700	+19.130%	5	763	-82.482%
2026-04-16	1.2000	1.2000	1.1500	1.1500	+30.682%	5	762	-79.130%
2026-04-06	0.8800	0.8800	0.8800	0.8800	+1,660.000%	10	765	-72.727%
2026-04-02	0.0500	0.0500	0.0500	0.0500	-95.902%	1	765	+380.000%
2026-03-25	1.2200	1.2200	1.2200	1.2200	+62.667%	1	765	-80.328%
2026-03-20	0.7500	0.7500	0.7500	0.7500	+47.059%	1	766	-68.000%
2026-03-19	0.5100	0.5100	0.5100	0.5100	+920.000%	4	767	-52.941%
2026-03-17	0.0500	0.0500	0.0500	0.0500	-95.690%	5	767	+380.000%
2026-03-11	0.9700	1.1600	0.3900	1.1600	+16.000%	11	772	-79.310%
2026-03-10	1.0000	1.0000	1.0000	1.0000	-1.961%	4	766	-76.000%
2026-03-04	1.1000	1.1000	1.0100	1.0200	+27.500%	11	767	-76.471%
2026-03-03	0.8000	0.8000	0.8000	0.8000	-13.978%	5	764	-70.000%
2026-03-02	0.9000	0.9300	0.9000	0.9300	-22.500%	5	769	-74.194%
2026-02-26	1.2000	1.2000	1.2000	1.2000	+33.333%	5	774	-80.000%
2026-02-25	1.0000	1.0000	0.9000	0.9000	-10.000%	6	773	-73.333%
2026-02-20	1.0000	1.0000	1.0000	1.0000	-47.917%	3	773	-76.000%
2026-02-09	1.6500	1.9200	1.6500	1.9200	-40.557%	3	776	-87.500%
2026-02-06	3.2300	3.2300	3.2300	3.2300	+1.893%	1	777	-92.570%
2026-02-04	1.5800	3.1700	1.5800	3.1700	-27.460%	10	776	-92.429%
2026-01-30	4.3700	4.3700	4.3700	4.3700	-10.267%	10	777	-94.508%
2026-01-28	4.8000	4.8700	4.8000	4.8700	+15.952%	21	777	-95.072%
2026-01-27	4.5500	4.6600	4.2000	4.2000	-31.148%	20	757	-94.286%
2026-01-15	6.0000	6.1000	6.0000	6.1000	-3.785%	15	746	-96.066%
2026-01-13	6.5000	6.5000	6.3400	6.3400	+3.934%	7	751	-96.215%
2026-01-07	6.1000	6.1000	6.1000	6.1000	+21.032%	57	753	-96.066%
2025-12-30	5.0400	5.0400	5.0400	5.0400	-8.364%	1	745	-95.238%
2025-12-23	5.5000	5.5000	5.5000	5.5000	-14.596%	1	745	-95.636%
2025-12-22	6.3000	6.4400	6.3000	6.4400	+0.625%	33	719	-96.273%
2025-12-18	6.4000	6.4000	6.4000	6.4000	+10.345%	2	719	-96.250%
2025-12-16	5.8000	5.8000	5.8000	5.8000	-13.043%	2	719	-95.862%
2025-12-12	6.6700	6.6700	6.6700	6.6700	-11.067%	1	717	-96.402%
2025-12-05	7.5000	7.5000	7.5000	7.5000	+22.951%	10	718	-96.800%
2025-11-21	5.9000	6.1000	5.9000	6.1000	+5.719%	20	718	-96.066%
2025-11-20	5.7700	5.7700	5.7700	5.7700	-12.576%	10	738	-95.841%
2025-11-19	6.6000	6.6000	6.6000	6.6000	+0.763%	1	748	-96.364%
2025-11-18	6.5500	6.5500	6.5500	6.5500	-9.655%	1	749	-96.336%
2025-11-17	7.6000	7.6000	7.2000	7.2500	-8.805%	7	750	-96.690%
2025-11-14	8.0000	8.2000	7.9500	7.9500	+8.458%	3	755	-96.981%
2025-11-13	7.4300	7.4300	7.3300	7.3300	-9.840%	8	755	-96.726%
2025-11-07	8.1100	8.1300	8.1100	8.1300	-32.810%	10	761	-97.048%
2025-10-24	12.1000	12.1000	12.1000	12.1000	+21.000%	1	751	-98.017%
2025-10-22	10.0000	10.0000	10.0000	10.0000	-13.793%	10	752	-97.600%
2025-10-21	11.6000	11.6000	11.6000	11.6000	+17.172%	1	742	-97.931%
2025-10-17	10.5700	11.5000	9.9000	9.9000	-6.604%	28	741	-97.576%
2025-10-16	12.1200	12.4200	10.6000	10.6000	-7.906%	26	716	-97.736%
2025-10-15	12.7100	12.7100	11.5000	11.5100	-6.423%	19	691	-97.915%
2025-10-14	12.3000	12.3000	12.3000	12.3000	+22.510%	1	673	-98.049%
2025-10-13	10.0400	10.0400	10.0400	10.0400	-8.227%	1	674	-97.610%
2025-10-10	11.2000	11.2000	10.9400	10.9400	-9.587%	27	674	-97.806%
2025-10-09	12.1000	12.1000	12.1000	12.1000	-0.820%	1	679	-98.017%
2025-10-07	12.2000	12.2000	12.2000	12.2000	-1.215%	1	678	-98.033%
2025-10-06	11.8000	12.6000	11.2000	12.3500	+9.292%	73	678	-98.057%
2025-10-03	13.8000	13.8000	11.3000	11.3000	-10.954%	13	625	-97.876%
2025-10-02	12.0000	12.6900	12.0000	12.6900	+7.634%	42	614	-98.109%
2025-10-01	12.2300	12.2300	11.7900	11.7900	+4.336%	3	620	-97.964%
2025-09-30	12.0000	12.0000	11.2400	11.3000	-13.010%	25	618	-97.876%
2025-09-29	13.1000	13.1000	12.7000	12.9900	-12.230%	47	595	-98.152%
2025-09-24	15.9000	16.0000	14.8000	14.8000	-25.063%	18	552	-98.378%
2025-09-22	19.7500	19.7500	19.7500	19.7500	-0.504%	1	542	-98.785%
2025-09-19	19.8500	19.8500	19.8500	19.8500	-7.974%	2	543	-98.791%
2025-09-18	20.5000	21.5700	20.5000	21.5700	+13.526%	2	545	-98.887%
2025-09-16	19.0000	19.0000	19.0000	19.0000	-4.523%	1	546	-98.737%
2025-09-15	19.9000	19.9000	19.9000	19.9000	+9.945%	8	546	-98.794%
2025-09-12	17.1000	18.1000	17.1000	18.1000	+12.984%	3	546	-98.674%
2025-09-10	16.0200	16.0200	16.0200	16.0200	-4.643%	1	547	-98.502%
2025-09-09	16.8000	16.8000	16.4800	16.8000	-2.212%	7	547	-98.571%
2025-09-05	17.0000	17.1800	15.5000	17.1800	+9.357%	3	541	-98.603%
2025-09-04	15.8000	15.8000	15.7100	15.7100	+2.680%	3	543	-98.472%
2025-09-03	15.5000	15.5300	15.3000	15.3000	-1.099%	5	544	-98.431%
2025-09-02	15.4700	15.4700	15.4700	15.4700	-6.413%	1	547	-98.449%
2025-08-28	15.7000	16.6000	15.7000	16.5300	+12.449%	6	547	-98.548%
2025-08-27	14.6000	14.7000	14.3700	14.7000	+1.379%	4	551	-98.367%
2025-08-26	14.0800	14.5000	14.0800	14.5000	+1.897%	4	550	-98.345%
2025-08-25	13.4000	14.5600	13.4000	14.2300	+11.608%	38	550	-98.313%
2025-08-22	12.7500	12.7500	12.7500	12.7500	+15.909%	2	584	-98.118%
2025-08-20	11.1000	11.1000	11.0000	11.0000	-8.333%	22	586	-97.818%
2025-08-19	12.0500	12.1000	12.0000	12.0000	-9.091%	59	566	-98.000%
2025-08-14	13.0000	13.2000	12.7000	13.2000	+0.763%	3	510	-98.182%
2025-08-13	13.1300	13.2200	12.1000	13.1000	+13.913%	32	509	-98.168%
2025-08-12	10.4900	11.5000	10.4900	11.5000	+15.000%	21	482	-97.913%
2025-08-11	10.4000	10.4000	10.0000	10.0000	-4.306%	31	463	-97.600%
2025-08-08	10.2400	10.6100	10.2000	10.4500	-9.914%	11	438	-97.703%
2025-08-07	17.8000	17.8000	10.9800	11.6000	-4.918%	68	427	-97.931%
2025-08-06	13.0000	13.0000	12.2000	12.2000	-3.175%	286	383	-98.033%
2025-08-05	12.6000	12.6000	12.6000	12.6000	+0.478%	1	383	-98.095%
2025-08-04	12.5400	12.5400	12.5400	12.5400	+8.103%	10	382	-98.086%
2025-07-30	11.4000	11.6000	11.4000	11.6000	-6.073%	294	372	-97.931%
2025-07-28	12.3500	12.3500	12.3500	12.3500	-4.264%	1	79	-98.057%
2025-07-24	12.1000	12.9000	12.1000	12.9000	+10.825%	6	80	-98.140%
2025-07-22	11.3600	11.6400	11.3600	11.6400	-12.481%	3	76	-97.938%
2025-07-21	11.9200	13.5500	11.9200	13.3000	+18.750%	14	73	-98.195%
2025-07-18	11.5700	11.5700	11.2000	11.2000	+23.757%	6	69	-97.857%
2025-07-17	9.3200	9.3200	9.0500	9.0500	+64.845%	10	67	-97.348%
2025-07-01	5.4900	5.4900	5.4900	5.4900	+14.614%	5	57	-95.628%
2025-06-30	4.7900	4.7900	4.7900	4.7900	+45.593%	1	52	-94.990%
2025-06-16	3.2900	3.2900	3.2900	3.2900	+11.525%	1	52	-92.705%
2025-05-29	2.9500	2.9500	2.9500	2.9500	+73.529%	1	53	-91.864%
2025-05-15	1.7000	1.7000	1.7000	1.7000	+32.813%	1	52	-85.882%
2025-05-07	1.2800	1.2800	1.2800	1.2800	-1.538%	5	51	-81.250%
2025-03-28	1.3000	1.3000	1.3000	1.3000	-38.679%	46	49	-81.538%
2025-02-27	2.1200	2.1200	2.1200	2.1200	-52.889%	5	55	-88.679%
2025-02-18	4.5000	4.5000	4.5000	4.5000	+63.636%	2	50	-94.667%
2025-02-13	2.9000	2.9000	2.7500	2.7500	+44.737%	5	51	-91.273%
2025-02-11	1.9000	1.9000	1.9000	1.9000	+47.287%	3	51	-87.368%
2025-02-06	1.1000	1.2900	1.1000	1.2900	-6.522%	4	48	-81.395%
2025-02-03	1.4000	1.4000	1.3800	1.3800	+13.115%	8	48	-82.609%
2025-01-30	1.3500	1.3500	1.1600	1.2200	+10.909%	13	27	-80.328%
2025-01-14	1.1000	1.1000	1.1000	1.1000	-21.429%	1	27	-78.182%
2025-01-08	1.4000	1.4000	1.4000	1.4000	-17.647%	1	25	-82.857%
2024-12-18	1.7000	1.7000	1.7000	1.7000	+9.677%	6	25	-85.882%
2024-12-12	1.5500	1.5500	1.5500	1.5500	-9.357%	6	19	-84.516%
2024-12-10	1.7400	1.7400	1.7100	1.7100	-10.000%	6	13	-85.965%
2024-12-09	1.9000	1.9000	1.9000	1.9000	+5.556%	2	7	-87.368%
2024-12-05	1.9000	1.9000	1.8000	1.8000	0.000%	2	5	-86.667%
2024-11-18	1.8000	1.8000	1.8000	1.8000	-10.000%	1	3	-86.667%
2024-11-12	1.8000	2.0000	1.8000	2.0000	0.000%	4	2	-88.000%

.dark-mode .kfChNz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kfChNz{ color: #333333; background-color: white; border: 2px solid #333333; }PGY20270115C32PGY Jan 15 2027 32.00 Call (PGY270115C00032000)option OPRA

PGY20270115C32
PGY Jan 15 2027 32.00 Call (PGY270115C00032000)
option OPRA