Dark

PGY20270115P12
PGY Jan 15 2027 12.00 Put (PGY270115P00012000)
option OPRA

EOD

Sep 25, 2026

0.4800+6.667%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.5500	0.5500	0.4800	0.4800	+6.667%	2	575	0.000%
2026-09-24	0.4500	0.4500	0.4500	0.4500	+28.571%	1	575	+6.667%
2026-09-18	0.3500	0.3500	0.3500	0.3500	-12.500%	23	574	+37.143%
2026-09-15	1.4500	1.4500	0.4000	0.4000	+14.286%	2	551	+20.000%
2026-09-10	0.3500	0.3500	0.3500	0.3500	+16.667%	4	553	+37.143%
2026-08-26	0.3000	0.3000	0.3000	0.3000	-25.000%	4	549	+60.000%
2026-08-24	0.4000	0.4000	0.4000	0.4000	0.000%	60	547	+20.000%
2026-08-21	0.4000	0.4000	0.4000	0.4000	-37.500%	1	607	+20.000%
2026-08-20	0.6400	0.6400	0.6400	0.6400	+28.000%	10	608	-25.000%
2026-08-14	0.6000	0.6000	0.5000	0.5000	-1.961%	2	618	-4.000%
2026-08-11	0.5000	0.5100	0.5000	0.5100	-32.000%	20	618	-5.882%
2026-08-06	0.6100	0.7500	0.6100	0.7500	+36.364%	5	620	-36.000%
2026-08-05	0.5500	0.5500	0.5500	0.5500	-8.333%	10	625	-12.727%
2026-08-03	0.6000	0.6000	0.6000	0.6000	-38.776%	2	635	-20.000%
2026-07-31	0.9800	0.9800	0.9800	0.9800	-20.968%	1	633	-51.020%
2026-07-30	1.2400	1.2400	1.2400	1.2400	+12.727%	1	634	-61.290%
2026-07-29	1.1000	1.1000	1.1000	1.1000	-23.611%	35	635	-56.364%
2026-07-28	1.4500	1.4500	1.3500	1.4400	-7.097%	12	635	-66.667%
2026-07-23	1.5500	1.5500	1.5500	1.5500	-1.899%	1	629	-69.032%
2026-07-16	1.6100	1.6100	1.5800	1.5800	+6.040%	35	628	-69.620%
2026-07-08	1.4900	1.4900	1.4900	1.4900	+6.429%	2	663	-67.785%
2026-07-02	1.4000	1.4000	1.4000	1.4000	0.000%	10	655	-65.714%
2026-06-30	1.4000	1.4000	1.4000	1.4000	-31.707%	5	655	-65.714%
2026-06-24	2.0500	2.1000	2.0000	2.0500	+41.379%	10	660	-76.585%
2026-06-15	1.4500	1.4500	1.4500	1.4500	-30.952%	5	665	-66.897%
2026-06-11	2.1000	2.1000	2.1000	2.1000	-12.500%	3	665	-77.143%
2026-06-10	2.4000	2.4000	2.4000	2.4000	+2.128%	1	662	-80.000%
2026-06-05	2.3500	2.3500	2.3000	2.3500	+4.444%	32	663	-79.574%
2026-05-29	2.2500	2.2500	2.2500	2.2500	-3.846%	4	651	-78.667%
2026-05-28	2.3400	2.3400	2.3400	2.3400	-16.129%	1	655	-79.487%
2026-05-21	2.8000	2.8000	2.7900	2.7900	-5.424%	2	654	-82.796%
2026-05-20	2.9500	2.9500	2.9500	2.9500	+9.259%	1	654	-83.729%
2026-05-18	2.7000	2.7000	2.7000	2.7000	-3.571%	1	651	-82.222%
2026-05-14	2.8000	2.8000	2.8000	2.8000	+1.818%	2	651	-82.857%
2026-05-13	2.7500	2.7500	2.7500	2.7500	+10.442%	33	620	-82.545%
2026-05-08	2.4000	2.4900	2.4000	2.4900	+20.290%	11	620	-80.723%
2026-05-07	2.0700	2.0700	2.0700	2.0700	-15.510%	1	610	-76.812%
2026-05-06	2.4500	2.4500	2.4500	2.4500	-3.922%	16	610	-80.408%
2026-05-04	2.6000	2.6000	2.5500	2.5500	-3.774%	2	595	-81.176%
2026-05-01	2.6500	2.6500	2.6500	2.6500	-14.516%	2	591	-81.887%
2026-04-29	3.0000	3.1000	3.0000	3.1000	+3.333%	3	591	-84.516%
2026-04-28	3.0000	3.0000	3.0000	3.0000	0.000%	3	588	-84.000%
2026-04-27	3.0000	3.0000	3.0000	3.0000	+3.448%	30	585	-84.000%
2026-04-23	2.9000	2.9000	2.9000	2.9000	+7.407%	4	565	-83.448%
2026-04-21	2.7000	2.7000	2.7000	2.7000	+1.887%	1	560	-82.222%
2026-04-17	2.6500	2.6500	2.6500	2.6500	-5.357%	1	560	-81.887%
2026-04-16	2.8000	2.8000	2.8000	2.8000	+3.704%	3	559	-82.857%
2026-04-15	2.7000	2.7000	2.7000	2.7000	0.000%	1	562	-82.222%
2026-04-14	2.7000	2.7000	2.7000	2.7000	-16.149%	10	561	-82.222%
2026-04-08	3.2200	3.2200	3.2200	3.2200	-12.973%	1	551	-85.093%
2026-03-26	3.6200	3.9500	3.6200	3.7000	-4.639%	7	552	-87.027%
2026-03-16	3.8800	3.8800	3.8800	3.8800	+3.743%	5	556	-87.629%
2026-03-12	3.7400	3.7400	3.7400	3.7400	-1.837%	1	551	-87.166%
2026-03-11	3.7900	3.8100	3.7900	3.8100	-1.804%	4	552	-87.402%
2026-03-10	3.8100	3.9000	3.8100	3.8800	-3.000%	7	550	-87.629%
2026-02-27	4.0000	4.0000	4.0000	4.0000	+5.263%	2	546	-88.000%
2026-02-26	3.8000	3.8000	3.8000	3.8000	-11.628%	5	544	-87.368%
2026-02-24	4.3000	4.3000	4.3000	4.3000	+7.500%	2	546	-88.837%
2026-02-23	4.0000	4.0000	4.0000	4.0000	+8.108%	5	544	-88.000%
2026-02-20	3.6800	3.7000	3.6800	3.7000	+2.778%	103	539	-87.027%
2026-02-13	3.5500	3.6800	3.5500	3.6000	+7.143%	21	415	-86.667%
2026-02-11	3.4000	3.4000	3.3600	3.3600	+10.164%	5	415	-85.714%
2026-02-09	3.4700	3.4700	2.9500	3.0500	+27.083%	13	410	-84.262%
2026-02-03	1.5400	2.4400	1.5400	2.4000	+8.108%	59	397	-80.000%
2026-01-29	1.9900	2.2200	1.9900	2.2200	+6.220%	35	373	-78.378%
2026-01-27	2.0000	2.0900	2.0000	2.0900	+16.111%	6	338	-77.033%
2026-01-26	1.8000	1.8000	1.8000	1.8000	-10.000%	60	332	-73.333%
2026-01-14	2.2200	2.2200	1.9800	2.0000	-12.664%	20	272	-76.000%
2025-12-30	2.2900	2.2900	2.2900	2.2900	+11.707%	6	252	-79.039%
2025-12-15	2.0900	2.0900	2.0500	2.0500	+22.024%	20	252	-76.585%
2025-12-02	1.7000	1.7000	1.6800	1.6800	-32.800%	15	232	-71.429%
2025-11-20	2.5000	2.5000	2.5000	2.5000	+25.000%	1	217	-80.800%
2025-11-05	2.0000	2.0000	2.0000	2.0000	0.000%	4	216	-76.000%
2025-10-30	2.0000	2.0000	2.0000	2.0000	+36.986%	5	212	-76.000%
2025-10-28	1.4600	1.4600	1.4600	1.4600	-27.000%	5	207	-67.123%
2025-10-13	2.0000	2.0000	2.0000	2.0000	+11.111%	5	207	-76.000%
2025-10-06	1.8000	1.8000	1.8000	1.8000	+24.138%	10	202	-73.333%
2025-10-03	1.4500	1.4500	1.4500	1.4500	-9.938%	10	192	-66.897%
2025-09-30	1.5000	1.7000	1.5000	1.6100	+28.800%	30	182	-70.186%
2025-09-02	1.2500	1.2500	1.2500	1.2500	-21.875%	2	160	-61.600%
2025-08-27	1.6000	1.6000	1.6000	1.6000	+18.519%	10	160	-70.000%
2025-08-26	1.3500	1.3500	1.3500	1.3500	-10.000%	2	158	-64.444%
2025-08-25	1.5000	1.5000	1.5000	1.5000	0.000%	10	158	-68.000%
2025-08-20	1.5000	1.5000	1.5000	1.5000	0.000%	10	148	-68.000%
2025-08-19	1.3500	1.5000	1.3500	1.5000	+15.385%	35	138	-68.000%
2025-08-18	1.3000	1.4000	1.3000	1.3000	0.000%	21	103	-63.077%
2025-08-15	1.2900	1.3000	1.2900	1.3000	-22.619%	20	82	-63.077%
2025-07-30	1.6800	1.6800	1.6800	1.6800	-3.448%	1	64	-71.429%
2025-07-29	1.7400	1.7400	1.7400	1.7400	+8.750%	10	63	-72.414%
2025-07-22	1.6000	1.6000	1.6000	1.6000	0.000%	2	53	-70.000%
2025-07-17	1.7000	1.7000	1.6000	1.6000	-26.606%	11	53	-70.000%
2025-07-01	2.1500	2.1800	2.1500	2.1800	-27.333%	20	53	-77.982%
2025-06-11	3.0000	3.0000	3.0000	3.0000	-2.280%	8	53	-84.000%
2025-06-05	3.0700	3.0700	3.0700	3.0700	+5.137%	1	57	-84.365%
2025-06-04	2.8300	2.9200	2.8300	2.9200	-4.262%	2	60	-83.562%
2025-05-30	3.0500	3.0500	3.0500	3.0500	-3.175%	4	60	-84.262%
2025-05-22	3.1500	3.1500	3.1500	3.1500	-4.834%	1	61	-84.762%
2025-05-09	3.3100	3.3100	3.3100	3.3100	-5.429%	2	60	-85.498%
2025-05-08	3.5000	3.5000	3.5000	3.5000	-21.875%	1	59	-86.286%
2025-05-07	4.4800	4.4800	4.4800	4.4800	+1.129%	1	58	-89.286%
2025-04-25	4.2000	4.6000	4.2000	4.4300	-6.933%	24	58	-89.165%
2025-03-20	4.7600	4.7600	4.7600	4.7600	+1.709%	2	48	-89.916%
2025-03-17	4.6800	4.6800	4.6800	4.6800	-13.333%	1	46	-89.744%
2025-03-10	5.3000	5.4000	5.3000	5.4000	+35.000%	49	45	-91.111%
2025-02-21	4.0000	4.0000	4.0000	4.0000	-22.027%	4	85	-88.000%
2025-02-05	5.1300	5.1300	5.1300	5.1300	-15.207%	8	83	-90.643%
2024-11-15	6.0600	6.0600	6.0500	6.0500	+12.037%	6	75	-92.066%
2024-11-12	5.3000	5.4000	5.3000	5.4000	+35.338%	13	78	-91.111%
2024-11-11	3.9900	3.9900	3.9900	3.9900	-23.269%	1	83	-87.970%
2024-11-04	5.2000	5.2000	5.2000	5.2000	+4.000%	20	82	-90.769%
2024-10-23	5.0000	5.0000	5.0000	5.0000	+11.111%	2	62	-90.400%
2024-10-21	4.5000	4.5000	4.5000	4.5000	-13.462%	2	62	-89.333%
2024-10-01	5.2000	5.2000	5.2000	5.2000	+4.000%	1	60	-90.769%
2024-09-30	5.0000	5.0000	5.0000	5.0000	+2.041%	3	61	-90.400%
2024-09-27	5.0000	5.0000	4.8000	4.9000	-5.769%	32	64	-90.204%
2024-09-26	5.4000	5.9000	5.2000	5.2000	+16.071%	36	48	-90.769%
2024-09-18	4.4800	4.4800	4.4800	4.4800	-0.444%	2	12	-89.286%
2024-09-16	4.5000	4.5000	4.5000	4.5000	0.000%	10	10	-89.333%

.dark-mode .n8zRXQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n8zRXQ{ color: #333333; background-color: white; border: 2px solid #333333; }PGY20270115P12PGY Jan 15 2027 12.00 Put (PGY270115P00012000)option OPRA

PGY20270115P12
PGY Jan 15 2027 12.00 Put (PGY270115P00012000)
option OPRA