Dark

PGY20270115C40
PGY Jan 15 2027 40.00 Call (PGY270115C00040000)
option OPRA

EOD

Oct 1, 2026

0.0500-50.000%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0500	0.0500	0.0500	0.0500	-50.000%	1	1,362	0.000%
2026-09-25	0.1000	0.1000	0.1000	0.1000	-50.000%	1	1,361	-50.000%
2026-09-22	0.2000	0.2000	0.2000	0.2000	-33.333%	10	1,361	-75.000%
2026-09-14	0.3000	0.3000	0.3000	0.3000	+42.857%	1	1,351	-83.333%
2026-09-11	0.2500	0.2500	0.2100	0.2100	0.000%	16	1,350	-76.190%
2026-09-10	0.2100	0.2100	0.2100	0.2100	-40.000%	1	1,351	-76.190%
2026-09-09	0.3500	0.3500	0.3500	0.3500	-12.500%	5	1,351	-85.714%
2026-09-08	0.4000	0.4000	0.4000	0.4000	-20.000%	5	1,348	-87.500%
2026-09-03	0.5500	0.5500	0.5000	0.5000	+25.000%	4	1,343	-90.000%
2026-09-02	0.4000	0.4000	0.4000	0.4000	-11.111%	1	1,340	-87.500%
2026-08-31	0.4500	0.4500	0.4500	0.4500	-10.000%	1	1,340	-88.889%
2026-08-28	0.5600	0.5600	0.5000	0.5000	-18.033%	3	1,340	-90.000%
2026-08-27	1.0000	1.0000	0.6100	0.6100	+1.667%	6	1,337	-91.803%
2026-08-26	0.6000	0.6000	0.6000	0.6000	+20.000%	1	1,333	-91.667%
2026-08-25	0.5000	0.5000	0.5000	0.5000	+11.111%	1	1,333	-90.000%
2026-08-19	0.7000	0.7000	0.4500	0.4500	-23.729%	2	1,333	-88.889%
2026-08-14	0.5900	0.5900	0.5900	0.5900	+18.000%	1	1,333	-91.525%
2026-08-12	0.5000	0.5000	0.5000	0.5000	-28.571%	1	1,332	-90.000%
2026-08-11	0.7000	0.7000	0.7000	0.7000	+27.273%	1	1,333	-92.857%
2026-08-10	0.5500	0.5500	0.5500	0.5500	+3.774%	1	1,333	-90.909%
2026-08-07	0.5300	0.5300	0.5300	0.5300	-31.169%	21	1,333	-90.566%
2026-08-05	0.7500	0.7700	0.7500	0.7700	-9.412%	10	1,312	-93.506%
2026-08-03	0.8200	0.9000	0.8200	0.8500	+46.552%	22	1,313	-94.118%
2026-07-31	0.5800	0.5800	0.5800	0.5800	-27.500%	1	1,313	-91.379%
2026-07-30	0.8000	0.8000	0.8000	0.8000	+300.000%	2	1,314	-93.750%
2026-07-21	0.2000	0.2000	0.2000	0.2000	-50.000%	1	1,316	-75.000%
2026-07-17	0.4000	0.4000	0.4000	0.4000	-28.571%	10	1,316	-87.500%
2026-07-15	1.4600	1.4600	0.5600	0.5600	-6.667%	2	1,316	-91.071%
2026-07-07	0.6000	0.6000	0.6000	0.6000	-15.493%	1	1,317	-91.667%
2026-07-06	0.7100	0.7100	0.7100	0.7100	+33.962%	35	1,317	-92.958%
2026-07-02	0.5300	0.5300	0.5300	0.5300	+6.000%	1	1,317	-90.566%
2026-06-17	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,317	-90.000%
2026-06-16	0.5000	0.5000	0.5000	0.5000	-7.407%	12	1,317	-90.000%
2026-06-15	0.5400	0.5400	0.5400	0.5400	+8.000%	10	1,327	-90.741%
2026-06-12	0.5000	0.5000	0.5000	0.5000	+900.000%	1	1,327	-90.000%
2026-05-29	0.0500	0.0500	0.0500	0.0500	0.000%	8	1,327	0.000%
2026-05-28	0.0500	0.0500	0.0500	0.0500	-87.500%	4	1,335	0.000%
2026-05-26	0.3500	0.4000	0.3500	0.4000	-20.000%	6	1,335	-87.500%
2026-05-22	0.6000	0.6000	0.4600	0.5000	+25.000%	5	1,339	-90.000%
2026-05-21	0.3500	0.4000	0.3500	0.4000	-11.111%	101	1,344	-87.500%
2026-05-18	0.3000	0.4500	0.3000	0.4500	+80.000%	57	1,344	-88.889%
2026-05-13	0.4500	0.4500	0.2500	0.2500	-54.545%	68	1,444	-80.000%
2026-05-11	0.6000	0.6000	0.5000	0.5500	+37.500%	26	1,444	-90.909%
2026-05-08	0.4000	0.4000	0.4000	0.4000	-27.273%	100	1,443	-87.500%
2026-05-07	0.6500	0.7000	0.5000	0.5500	-21.429%	31	1,443	-90.909%
2026-05-06	0.6500	0.7500	0.6500	0.7000	+14.754%	44	1,463	-92.857%
2026-05-05	0.6000	0.6100	0.6000	0.6100	-12.857%	6	1,491	-91.803%
2026-05-04	0.7000	0.7000	0.7000	0.7000	+27.273%	2	1,491	-92.857%
2026-05-01	0.5500	0.5500	0.5500	0.5500	+10.000%	1	1,491	-90.909%
2026-04-30	0.5000	0.5000	0.5000	0.5000	-7.407%	101	1,491	-90.000%
2026-04-28	0.5400	0.5400	0.5400	0.5400	-32.500%	5	1,492	-90.741%
2026-04-27	0.8000	0.8000	0.8000	0.8000	+45.455%	1	1,494	-93.750%
2026-04-24	0.5500	0.5500	0.5500	0.5500	-35.294%	11	1,494	-90.909%
2026-04-21	0.8500	0.8500	0.8500	0.8500	+6.250%	1	1,483	-94.118%
2026-04-17	0.8000	0.8500	0.8000	0.8000	+56.863%	22	1,483	-93.750%
2026-04-14	0.5100	0.5100	0.5100	0.5100	-36.250%	3	1,495	-90.196%
2026-04-13	0.7500	0.8000	0.6500	0.8000	+100.000%	15	1,495	-93.750%
2026-04-09	0.4000	0.4000	0.4000	0.4000	-27.273%	2	1,502	-87.500%
2026-04-07	0.5500	0.5500	0.5500	0.5500	+175.000%	3	1,504	-90.909%
2026-04-02	0.5000	0.5000	0.2000	0.2000	-62.963%	3	1,503	-75.000%
2026-04-01	0.5400	0.5400	0.5400	0.5400	+20.000%	3	1,503	-90.741%
2026-03-31	0.4500	0.4500	0.4500	0.4500	-10.000%	1	1,503	-88.889%
2026-03-25	0.9700	0.9700	0.5000	0.5000	+11.111%	6	1,504	-90.000%
2026-03-23	0.5500	0.5500	0.4500	0.4500	+36.364%	14	1,499	-88.889%
2026-03-20	0.7800	0.7800	0.3300	0.3300	-43.103%	41	1,494	-84.848%
2026-03-18	0.5800	0.5800	0.5800	0.5800	-6.452%	2	1,534	-91.379%
2026-03-17	0.6200	0.6200	0.6200	0.6200	+210.000%	1	1,534	-91.935%
2026-03-11	0.2100	0.2100	0.2000	0.2000	-71.429%	9	1,534	-75.000%
2026-03-06	0.8000	0.8000	0.7000	0.7000	-17.647%	12	1,537	-92.857%
2026-03-05	1.0500	1.0500	0.7400	0.8500	+70.000%	9	1,532	-94.118%
2026-03-04	0.5000	0.5000	0.5000	0.5000	-33.333%	3	1,532	-90.000%
2026-02-27	0.7500	0.7500	0.7500	0.7500	-6.250%	1	1,529	-93.333%
2026-02-26	0.8000	0.8000	0.8000	0.8000	+17.647%	7	1,528	-93.750%
2026-02-25	0.6800	0.6800	0.6800	0.6800	0.000%	2	1,525	-92.647%
2026-02-23	0.7000	1.0500	0.5000	0.6800	-24.444%	12	1,525	-92.647%
2026-02-20	0.9000	0.9000	0.9000	0.9000	+5.882%	1	1,521	-94.444%
2026-02-19	0.8500	0.8500	0.8500	0.8500	-5.556%	3	1,521	-94.118%
2026-02-18	0.9000	0.9000	0.9000	0.9000	+4.651%	4	1,521	-94.444%
2026-02-13	0.8600	0.8600	0.8600	0.8600	-2.273%	1	1,526	-94.186%
2026-02-12	0.8800	0.8800	0.8800	0.8800	-12.000%	20	1,526	-94.318%
2026-02-11	1.1000	1.1000	1.0000	1.0000	-30.556%	3	1,536	-95.000%
2026-02-10	1.8100	1.8800	1.4000	1.4400	+9.091%	12	1,533	-96.528%
2026-02-09	1.3600	1.5000	1.1000	1.3200	-48.235%	256	1,525	-96.212%
2026-02-06	2.5500	2.6000	2.4400	2.5500	+15.909%	28	1,572	-98.039%
2026-02-05	2.2500	2.4000	2.2000	2.2000	+4.762%	4	1,582	-97.727%
2026-02-04	2.1000	2.1000	2.1000	2.1000	-2.326%	1	1,583	-97.619%
2026-02-03	2.8400	2.9600	2.1500	2.1500	-29.276%	12	1,584	-97.674%
2026-02-02	3.0000	3.0400	2.4000	3.0400	-1.935%	5	1,577	-98.355%
2026-01-30	3.5000	3.5000	3.1000	3.1000	-10.663%	4	1,577	-98.387%
2026-01-29	3.8900	3.8900	3.2000	3.4700	-4.932%	21	1,578	-98.559%
2026-01-28	3.9000	3.9000	3.6000	3.6500	-2.667%	7	1,557	-98.630%
2026-01-27	3.8000	4.0000	3.6000	3.7500	-3.846%	21	1,556	-98.667%
2026-01-26	4.0000	4.1000	3.8500	3.9000	-31.579%	18	1,556	-98.718%
2026-01-22	5.7000	5.7000	5.7000	5.7000	+58.333%	1	1,552	-99.123%
2026-01-21	3.9600	4.0000	3.6000	3.6000	-14.894%	14	1,551	-98.611%
2026-01-20	4.0000	4.2300	3.9000	4.2300	+0.714%	6	1,547	-98.818%
2026-01-16	4.8000	4.8000	4.2000	4.2000	-16.996%	52	1,530	-98.810%
2026-01-14	4.6500	5.0600	4.5500	5.0600	-3.065%	7	1,530	-99.012%
2026-01-13	5.2200	5.2200	5.2200	5.2200	-1.695%	1	1,531	-99.042%
2026-01-12	5.3100	5.3100	5.3100	5.3100	-9.847%	1	1,530	-99.058%
2026-01-09	5.8900	5.8900	5.8900	5.8900	+18.990%	1	1,530	-99.151%
2026-01-07	4.9500	4.9500	4.9500	4.9500	+5.319%	1	1,530	-98.990%
2026-01-06	4.7000	4.7000	4.7000	4.7000	-7.298%	1	1,529	-98.936%
2026-01-05	5.0700	5.0700	5.0700	5.0700	+20.714%	1	1,529	-99.014%
2026-01-02	4.1600	4.2000	4.1600	4.2000	+6.061%	5	1,529	-98.810%
2025-12-30	3.9600	3.9600	3.9600	3.9600	-3.415%	2	1,529	-98.737%
2025-12-29	4.1000	4.1000	4.1000	4.1000	-4.651%	16	1,527	-98.780%
2025-12-26	4.5000	4.5000	4.3000	4.3000	-5.702%	41	1,527	-98.837%
2025-12-23	5.0000	5.0000	4.4100	4.5600	-9.344%	14	1,487	-98.904%
2025-12-22	4.9500	5.0300	4.9500	5.0300	+1.616%	7	1,490	-99.006%
2025-12-19	5.6900	5.7100	4.8400	4.9500	-1.000%	26	1,497	-98.990%
2025-12-18	5.2500	5.2500	5.0000	5.0000	+11.111%	14	1,517	-99.000%
2025-12-16	4.2300	4.6000	4.2300	4.5000	+7.143%	181	1,515	-98.889%
2025-12-15	4.8300	4.8300	4.2000	4.2000	-19.075%	30	1,352	-98.810%
2025-12-12	6.1700	6.1700	5.1900	5.1900	-12.034%	8	1,365	-99.037%
2025-12-11	5.9000	5.9000	5.9000	5.9000	-1.667%	1	1,365	-99.153%
2025-12-10	5.4000	6.2800	5.4000	6.0000	+5.263%	14	1,365	-99.167%
2025-12-09	5.7000	5.7000	5.7000	5.7000	-8.065%	1	1,364	-99.123%
2025-12-05	5.9000	6.2000	5.6000	6.2000	+3.333%	14	1,363	-99.194%
2025-12-04	6.4000	6.4000	6.0000	6.0000	-0.332%	2	1,357	-99.167%
2025-12-03	5.7000	6.0200	5.7000	6.0200	+1.518%	2	1,357	-99.169%
2025-12-01	6.2000	6.2000	5.9300	5.9300	-7.344%	3	1,357	-99.157%
2025-11-28	6.2700	6.5000	6.2700	6.4000	+2.400%	21	1,357	-99.219%
2025-11-26	6.1100	6.2500	6.0400	6.2500	+4.167%	28	1,331	-99.200%
2025-11-25	5.6000	6.0000	5.6000	6.0000	+7.143%	110	1,331	-99.167%
2025-11-24	5.3200	5.6000	5.3200	5.6000	+9.804%	21	1,258	-99.107%
2025-11-21	4.6000	5.2000	4.6000	5.1000	+3.659%	206	1,258	-99.020%
2025-11-20	5.0200	5.0200	4.9200	4.9200	-6.464%	52	1,362	-98.984%
2025-11-19	5.4800	5.6800	5.1000	5.2600	-1.313%	33	1,387	-99.049%
2025-11-18	5.3300	5.3300	5.3300	5.3300	+11.042%	10	1,379	-99.062%
2025-11-17	6.1400	6.2100	4.8000	4.8000	-28.358%	18	1,369	-98.958%
2025-11-14	7.0000	7.0000	6.0000	6.7000	+9.836%	204	1,368	-99.254%
2025-11-13	7.2000	7.2000	5.8000	6.1000	-19.737%	10	1,273	-99.180%
2025-11-12	8.3700	8.3700	7.3000	7.6000	-13.832%	53	1,269	-99.342%
2025-11-11	9.1500	9.1500	8.5900	8.8200	-3.077%	16	1,293	-99.433%
2025-11-10	9.0000	9.8100	8.2000	9.1000	+40.000%	889	1,285	-99.451%
2025-11-07	6.7000	6.7000	6.5000	6.5000	0.000%	4	1,310	-99.231%
2025-11-06	6.9700	6.9700	6.4800	6.5000	-8.451%	17	1,306	-99.231%
2025-11-05	7.1000	7.1000	7.1000	7.1000	-9.554%	5	1,290	-99.296%
2025-11-04	7.8500	7.8500	7.8500	7.8500	-1.875%	2	1,295	-99.363%
2025-11-03	8.0000	8.0000	8.0000	8.0000	-11.111%	2	1,293	-99.375%
2025-10-30	8.3000	9.0000	8.3000	9.0000	-2.808%	14	1,293	-99.444%
2025-10-29	8.8000	9.2600	8.8000	9.2600	-1.384%	19	1,299	-99.460%
2025-10-27	10.1500	10.1500	9.3000	9.3900	-3.196%	30	1,312	-99.468%
2025-10-24	10.5000	10.5000	9.7000	9.7000	+0.310%	15	1,312	-99.485%
2025-10-23	10.0000	10.0000	9.6700	9.6700	+9.886%	12	1,305	-99.483%
2025-10-22	9.0900	9.1200	8.8000	8.8000	-9.278%	11	1,293	-99.432%
2025-10-21	9.0000	10.0000	9.0000	9.7000	+4.301%	20	1,282	-99.485%
2025-10-20	8.9000	9.3000	8.7500	9.3000	+12.727%	22	1,272	-99.462%
2025-10-17	8.7900	9.2000	8.2500	8.2500	-7.303%	119	1,258	-99.394%
2025-10-16	10.2300	10.2300	8.9000	8.9000	-10.101%	16	1,341	-99.438%
2025-10-15	10.5800	10.8000	9.5500	9.9000	-4.808%	36	1,335	-99.495%
2025-10-14	9.7000	10.6000	9.7000	10.4000	+15.556%	13	1,341	-99.519%
2025-10-13	8.6700	9.0000	8.0000	9.0000	+5.882%	84	1,338	-99.444%
2025-10-10	10.7000	10.7000	8.5000	8.5000	-16.667%	53	1,301	-99.412%
2025-10-09	10.5000	10.5000	10.0000	10.2000	+2.000%	19	1,283	-99.510%
2025-10-08	9.8000	10.3000	9.8000	10.0000	-2.439%	64	1,266	-99.500%
2025-10-07	9.7000	10.3600	9.4000	10.2500	+2.500%	20	1,216	-99.512%
2025-10-06	9.7000	10.7000	9.7000	10.0000	+3.842%	74	1,196	-99.500%
2025-10-03	11.1000	11.1000	9.5000	9.6300	-10.833%	25	1,229	-99.481%
2025-10-02	10.3900	11.0000	10.0000	10.8000	+4.550%	193	1,227	-99.537%
2025-10-01	12.0000	12.0000	10.3300	10.3300	+6.495%	6	1,154	-99.516%
2025-09-30	10.3000	10.3000	8.9200	9.7000	-9.515%	174	1,148	-99.485%
2025-09-29	12.3000	12.3000	10.6800	10.7200	-11.405%	531	1,038	-99.534%
2025-09-26	12.0000	12.2000	12.0000	12.1000	+0.833%	94	544	-99.587%
2025-09-25	11.8000	12.4000	11.7000	12.0000	-1.639%	39	544	-99.583%
2025-09-24	13.9800	13.9800	12.2000	12.2000	-12.104%	40	532	-99.590%
2025-09-23	16.3600	16.3600	13.8300	13.8800	-16.133%	43	517	-99.640%
2025-09-22	17.0000	17.0000	16.5500	16.5500	-1.488%	62	474	-99.698%
2025-09-19	17.4000	17.4000	16.8000	16.8000	-9.483%	4	533	-99.702%
2025-09-18	17.8000	18.5600	17.7000	18.5600	+16.000%	24	531	-99.731%
2025-09-17	16.3000	16.3000	16.0000	16.0000	-3.614%	8	555	-99.688%
2025-09-16	16.9200	16.9200	16.6000	16.6000	-1.659%	18	553	-99.699%
2025-09-15	15.5500	16.9000	15.5500	16.8800	+11.272%	38	567	-99.704%
2025-09-12	14.9800	15.1700	14.9500	15.1700	+3.904%	32	532	-99.670%
2025-09-11	14.0600	14.6000	14.0600	14.6000	+8.955%	51	504	-99.658%
2025-09-10	14.3000	14.3000	13.0600	13.4000	-2.190%	86	453	-99.627%
2025-09-09	14.0800	14.6000	13.6000	13.7000	+1.032%	17	447	-99.635%
2025-09-08	13.9000	13.9000	13.5600	13.5600	-2.446%	11	440	-99.631%
2025-09-05	13.8000	13.9000	12.9000	13.9000	0.000%	4	429	-99.640%
2025-09-04	13.9000	13.9000	13.9000	13.9000	+9.449%	1	431	-99.640%
2025-09-03	13.0500	13.6000	12.6600	12.7000	-2.308%	22	431	-99.606%
2025-09-02	12.5400	13.0000	12.5400	13.0000	-4.130%	6	418	-99.615%
2025-08-29	15.0000	15.0000	13.5600	13.5600	+0.668%	12	400	-99.631%
2025-08-28	13.7600	13.7600	13.4700	13.4700	+22.455%	4	400	-99.629%
2025-08-27	11.7200	11.7200	11.0000	11.0000	-6.859%	55	399	-99.545%
2025-08-25	11.9000	12.3000	11.8100	11.8100	+5.919%	43	354	-99.577%
2025-08-22	11.5000	11.5000	11.1500	11.1500	+32.580%	3	346	-99.552%
2025-08-20	8.5000	8.5000	8.4100	8.4100	-15.051%	2	347	-99.405%
2025-08-19	9.9000	9.9000	9.9000	9.9000	-15.385%	1	347	-99.495%
2025-08-18	10.0900	11.7000	10.0900	11.7000	+5.405%	5	346	-99.573%
2025-08-15	10.5800	11.1000	10.5800	11.1000	+3.545%	11	345	-99.550%
2025-08-14	9.4600	10.7200	9.4600	10.7200	-0.741%	12	354	-99.534%
2025-08-13	10.4200	10.8000	10.4200	10.8000	+14.894%	8	345	-99.537%
2025-08-12	8.5000	9.4000	8.4000	9.4000	+18.987%	5	346	-99.468%
2025-08-11	8.6000	9.1000	7.9000	7.9000	-4.819%	16	341	-99.367%
2025-08-08	8.6000	8.9000	7.8000	8.3000	-9.978%	80	329	-99.398%
2025-08-07	15.4000	15.4000	9.2200	9.2200	-8.713%	53	269	-99.458%
2025-08-06	10.8000	10.8400	9.5000	10.1000	-7.084%	13	253	-99.505%
2025-08-05	10.7700	10.8700	10.7700	10.8700	+3.524%	2	239	-99.540%
2025-08-04	10.5000	10.5000	10.5000	10.5000	+10.526%	10	239	-99.524%
2025-07-31	9.5000	9.5500	9.4800	9.5000	+3.939%	10	229	-99.474%
2025-07-30	9.1400	9.1400	9.1400	9.1400	+6.279%	1	219	-99.453%
2025-07-29	9.5000	9.5000	8.6000	8.6000	-10.881%	53	219	-99.419%
2025-07-28	9.4000	9.6500	9.1400	9.6500	-1.531%	4	166	-99.482%
2025-07-25	9.8000	9.8000	9.8000	9.8000	-10.909%	2	163	-99.490%
2025-07-24	11.0000	11.0000	11.0000	11.0000	+7.632%	1	164	-99.545%
2025-07-23	10.2200	10.2200	10.2200	10.2200	+18.150%	1	163	-99.511%
2025-07-22	8.6500	8.6500	8.6500	8.6500	-11.282%	1	162	-99.422%
2025-07-21	9.6500	9.7500	9.6500	9.7500	+12.717%	30	162	-99.487%
2025-07-18	8.5900	8.8000	8.5900	8.6500	0.000%	133	0	-99.422%

.dark-mode .YMtTHQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YMtTHQ{ color: #333333; background-color: white; border: 2px solid #333333; }PGY20270115C40PGY Jan 15 2027 40.00 Call (PGY270115C00040000)option OPRA

PGY20270115C40
PGY Jan 15 2027 40.00 Call (PGY270115C00040000)
option OPRA