Dark

PGY20270115P15
PGY Jan 15 2027 15.00 Put (PGY270115P00015000)
option OPRA

EOD

Oct 1, 2026

1.40-9.677%(-0.15)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.5500	1.5500	1.4000	1.4000	-9.677%	10	2,470	0.000%
2026-09-30	1.5500	1.5500	1.5500	1.5500	+9.929%	3	2,466	-9.677%
2026-09-29	1.4100	1.4100	1.4100	1.4100	-11.875%	1	2,466	-0.709%
2026-09-28	1.5600	1.6000	1.5500	1.6000	+11.111%	30	2,466	-12.500%
2026-09-25	1.3000	1.4400	1.3000	1.4400	+20.000%	21	2,482	-2.778%
2026-09-24	1.2500	1.2500	1.2000	1.2000	+3.448%	4	2,482	+16.667%
2026-09-23	1.1500	1.2000	1.1500	1.1600	+28.889%	14	2,478	+20.690%
2026-09-18	0.9000	0.9000	0.9000	0.9000	0.000%	14	2,483	+55.556%
2026-09-17	0.9000	0.9000	0.9000	0.9000	+28.571%	2	2,483	+55.556%
2026-09-16	0.7000	0.7000	0.7000	0.7000	-6.667%	1	2,485	+100.000%
2026-09-14	0.7500	0.7500	0.7500	0.7500	-28.571%	1	2,484	+86.667%
2026-09-11	0.9300	1.0500	0.9300	1.0500	+10.526%	3	2,484	+33.333%
2026-09-10	0.9500	0.9500	0.9500	0.9500	+18.750%	1	2,482	+47.368%
2026-09-09	0.7500	0.8000	0.7500	0.8000	+17.647%	9	2,482	+75.000%
2026-09-04	0.6800	0.6800	0.6800	0.6800	-2.857%	2	2,479	+105.882%
2026-09-03	0.6500	0.7000	0.6500	0.7000	-38.596%	8	2,479	+100.000%
2026-09-01	1.1400	1.1400	1.1400	1.1400	+25.275%	1	2,481	+22.807%
2026-08-31	0.9100	0.9100	0.9100	0.9100	+21.333%	6	2,481	+53.846%
2026-08-26	0.8300	0.8300	0.7500	0.7500	-11.765%	15	2,477	+86.667%
2026-08-24	0.8500	0.8500	0.8000	0.8500	-15.000%	7	2,477	+64.706%
2026-08-21	1.0000	1.0000	1.0000	1.0000	-14.530%	3	2,476	+40.000%
2026-08-20	1.1700	1.1700	1.1700	1.1700	-10.000%	1	2,479	+19.658%
2026-08-12	1.3000	1.3000	1.3000	1.3000	0.000%	7	2,479	+7.692%
2026-08-06	1.3500	1.3500	1.2400	1.3000	+5.691%	9	2,472	+7.692%
2026-08-05	1.2500	1.3300	1.2200	1.2300	-1.600%	18	2,476	+13.821%
2026-08-04	1.2000	1.2500	1.1000	1.2500	-7.407%	28	2,477	+12.000%
2026-08-03	1.5500	1.5500	1.3500	1.3500	-28.947%	36	2,472	+3.704%
2026-07-31	1.9000	1.9000	1.9000	1.9000	-32.143%	1	2,465	-26.316%
2026-07-29	2.8000	2.8000	2.8000	2.8000	0.000%	2	2,465	-50.000%
2026-07-28	2.8000	2.8000	2.8000	2.8000	+7.692%	1	2,465	-50.000%
2026-07-21	2.6000	2.6000	2.6000	2.6000	+17.117%	1	2,465	-46.154%
2026-07-16	2.2200	2.2200	2.2200	2.2200	-13.619%	1	2,466	-36.937%
2026-07-08	2.5500	2.5700	2.5500	2.5700	+11.739%	20	2,467	-45.525%
2026-07-06	2.3000	2.3000	2.3000	2.3000	+2.222%	1	2,447	-39.130%
2026-07-01	2.5600	2.5600	2.2500	2.2500	-29.688%	2	2,447	-37.778%
2026-06-29	3.2000	3.2000	3.2000	3.2000	-11.111%	51	2,447	-56.250%
2026-06-24	3.6000	3.6000	3.6000	3.6000	+2.857%	2	2,447	-61.111%
2026-06-11	3.7000	3.7000	3.5000	3.5000	-2.778%	5	2,446	-60.000%
2026-06-08	3.6000	3.6000	3.6000	3.6000	0.000%	1	2,445	-61.111%
2026-06-04	4.0900	4.0900	3.6000	3.6000	-11.765%	3	2,444	-61.111%
2026-06-03	4.0800	4.0800	4.0800	4.0800	+15.581%	2	2,442	-65.686%
2026-06-01	3.7000	3.7000	3.5300	3.5300	-21.556%	25	2,443	-60.340%
2026-05-28	4.5000	4.5000	4.5000	4.5000	+6.132%	1	2,450	-68.889%
2026-05-27	4.2400	4.2400	4.2400	4.2400	+17.778%	1	2,450	-66.981%
2026-05-07	3.6000	3.6000	3.6000	3.6000	-10.000%	2	2,449	-61.111%
2026-05-06	4.0000	4.0000	4.0000	4.0000	-3.382%	5	2,447	-65.000%
2026-05-04	4.1400	4.1400	4.1400	4.1400	-13.750%	20	2,445	-66.184%
2026-04-28	4.8000	4.8000	4.8000	4.8000	0.000%	3	2,445	-70.833%
2026-04-27	4.6400	4.8000	4.6400	4.8000	+9.091%	6	2,442	-70.833%
2026-04-22	4.4000	4.4000	4.4000	4.4000	0.000%	2	2,436	-68.182%
2026-04-21	4.4000	4.4000	4.4000	4.4000	+2.804%	2	2,434	-68.182%
2026-04-16	4.2700	4.2800	4.2700	4.2800	-9.130%	20	2,434	-67.290%
2026-04-15	4.4300	4.7100	4.4300	4.7100	-5.040%	7	2,414	-70.276%
2026-04-14	4.9600	4.9600	4.9600	4.9600	-14.483%	1	2,409	-71.774%
2026-04-10	5.8000	5.8000	5.8000	5.8000	+1.222%	7	2,408	-75.862%
2026-04-09	5.7300	5.7300	5.7300	5.7300	+4.182%	1	2,415	-75.567%
2026-04-07	5.5000	5.5000	5.5000	5.5000	-10.277%	4	2,414	-74.545%
2026-03-31	6.1300	6.1300	6.1300	6.1300	-1.129%	1	2,410	-77.162%
2026-03-19	6.2000	6.2000	6.2000	6.2000	-0.800%	3	2,409	-77.419%
2026-03-17	6.2500	6.2500	6.2500	6.2500	+3.648%	1	2,409	-77.600%
2026-03-09	6.1000	6.1000	6.0300	6.0300	-3.674%	3	2,408	-76.783%
2026-02-23	6.2000	6.2600	6.2000	6.2600	+25.956%	4	2,405	-77.636%
2026-02-11	4.9700	4.9700	4.9700	4.9700	-3.119%	1	2,405	-71.831%
2026-02-10	5.1200	5.1300	5.1200	5.1300	+2.600%	28	2,405	-72.710%
2026-02-09	5.0000	5.3100	4.3100	5.0000	+27.226%	16	2,405	-72.000%
2026-02-06	3.8500	3.9300	3.8500	3.9300	-3.676%	49	2,406	-64.377%
2026-02-05	4.1000	4.2500	4.0800	4.0800	+7.368%	18	2,367	-65.686%
2026-02-04	1.7700	3.8000	1.7700	3.8000	-2.564%	5	2,349	-63.158%
2026-02-03	3.9000	3.9000	3.9000	3.9000	+12.392%	2	2,347	-64.103%
2026-02-02	3.1600	3.4800	3.1500	3.4700	+5.152%	12	2,345	-59.654%
2026-01-27	3.3000	3.3000	3.3000	3.3000	+5.769%	1	2,343	-57.576%
2026-01-26	3.1200	3.1200	3.1200	3.1200	+4.000%	2	2,342	-55.128%
2026-01-23	3.1000	3.1000	3.0000	3.0000	-7.407%	2,000	2,340	-53.333%
2026-01-21	3.3000	3.3000	3.2400	3.2400	-1.818%	31	340	-56.790%
2026-01-20	3.4200	3.4200	3.3000	3.3000	+4.762%	30	309	-57.576%
2026-01-16	3.1500	3.1500	3.1500	3.1500	+16.667%	15	264	-55.556%
2026-01-08	2.7000	2.7000	2.7000	2.7000	-12.903%	4	264	-48.148%
2026-01-06	3.1000	3.1000	3.1000	3.1000	-7.738%	3	264	-54.839%
2025-12-31	3.3600	3.3600	3.3600	3.3600	+3.067%	1	263	-58.333%
2025-12-29	3.2600	3.2600	3.2600	3.2600	-2.976%	4	263	-57.055%
2025-12-15	3.3600	3.3600	3.3600	3.3600	+2.128%	10	259	-58.333%
2025-12-01	3.2900	3.2900	3.2900	3.2900	-6.534%	1	259	-57.447%
2025-11-24	3.6300	3.6300	3.3300	3.5200	-2.762%	15	258	-60.227%
2025-11-21	3.6200	3.6200	3.6200	3.6200	-4.737%	24	243	-61.326%
2025-11-19	3.8000	3.8000	3.8000	3.8000	+8.262%	1	219	-63.158%
2025-11-14	3.6400	3.6400	3.5100	3.5100	+0.286%	4	218	-60.114%
2025-11-13	3.5000	3.5000	3.5000	3.5000	+6.061%	11	214	-60.000%
2025-10-30	3.3000	3.3000	3.3000	3.3000	+10.000%	1	203	-57.576%
2025-10-29	3.0000	3.0000	3.0000	3.0000	0.000%	1	202	-53.333%
2025-10-10	3.0000	3.0000	3.0000	3.0000	+11.111%	10	201	-53.333%
2025-10-08	2.7000	2.7000	2.7000	2.7000	-0.735%	1	191	-48.148%
2025-10-07	2.7300	2.7300	2.7200	2.7200	-2.857%	4	190	-48.529%
2025-10-06	2.8000	2.8000	2.8000	2.8000	+8.108%	10	190	-50.000%
2025-10-02	2.5900	2.5900	2.5900	2.5900	-5.818%	2	180	-45.946%
2025-09-30	2.4000	2.7500	2.4000	2.7500	+22.222%	39	178	-49.091%
2025-09-29	2.1000	2.2500	2.1000	2.2500	+7.143%	20	139	-37.778%
2025-09-26	2.1000	2.1000	2.1000	2.1000	0.000%	10	119	-33.333%
2025-09-25	2.1000	2.1000	2.1000	2.1000	+5.000%	10	109	-33.333%
2025-09-24	2.0000	2.0000	2.0000	2.0000	+29.032%	10	99	-30.000%
2025-09-15	1.5900	1.5900	1.5500	1.5500	-14.365%	10	89	-9.677%
2025-09-12	1.8100	1.8100	1.8100	1.8100	-2.162%	9	99	-22.652%
2025-09-10	1.8500	1.8500	1.8500	1.8500	-7.500%	1	90	-24.324%
2025-08-22	2.0000	2.0000	2.0000	2.0000	-18.367%	1	89	-30.000%
2025-08-20	2.4500	2.4500	2.4500	2.4500	+21.287%	1	89	-42.857%
2025-08-18	2.0200	2.0200	2.0200	2.0200	-7.763%	1	88	-30.693%
2025-08-14	2.1900	2.1900	2.1900	2.1900	+0.459%	1	88	-36.073%
2025-08-13	2.2500	2.2500	2.1800	2.1800	-9.167%	3	87	-35.780%
2025-08-12	2.4000	2.4000	2.4000	2.4000	-5.882%	1	87	-41.667%
2025-08-08	2.3000	2.5500	2.3000	2.5500	+27.500%	7	87	-45.098%
2025-08-07	2.4300	2.4300	2.0000	2.0000	-20.000%	11	80	-30.000%
2025-08-04	2.5000	2.5000	2.5000	2.5000	-1.961%	1	78	-44.000%
2025-07-29	2.4500	2.5500	2.4500	2.5500	+5.372%	11	77	-45.098%
2025-07-25	2.5100	2.5100	2.4200	2.4200	+13.084%	2	70	-42.149%
2025-07-21	2.1400	2.1400	2.1400	2.1400	-37.059%	10	70	-34.579%
2025-07-07	3.4000	3.4000	3.4000	3.4000	-0.585%	40	80	-58.824%
2025-07-02	3.4200	3.4200	3.4200	3.4200	+0.588%	10	80	-59.064%
2025-06-27	3.4000	3.4000	3.4000	3.4000	-10.290%	3	70	-58.824%
2025-06-26	3.7900	3.7900	3.7900	3.7900	+11.471%	10	70	-63.061%
2025-06-24	3.4000	3.4000	3.4000	3.4000	-18.465%	3	60	-58.824%
2025-06-17	4.1700	4.1700	4.1700	4.1700	+0.482%	1	57	-66.427%
2025-06-11	4.1500	4.1500	4.1500	4.1500	-5.251%	1	57	-66.265%
2025-06-10	4.3800	4.3800	4.3800	4.3800	+2.817%	10	57	-68.037%
2025-06-06	4.2600	4.2600	4.2600	4.2600	-1.160%	2	67	-67.136%
2025-06-04	4.3100	4.3100	4.3100	4.3100	-6.911%	1	67	-67.517%
2025-05-30	4.3900	4.6300	4.3900	4.6300	+11.566%	4	67	-69.762%
2025-05-29	4.1500	4.1500	4.1500	4.1500	-3.712%	1	67	-66.265%
2025-05-27	4.3100	4.3100	4.3100	4.3100	-7.112%	1	67	-67.517%
2025-05-23	4.6600	4.6900	4.6400	4.6400	-2.725%	20	56	-69.828%
2025-05-22	3.9800	4.9000	3.9800	4.7700	-2.653%	58	56	-70.650%
2025-05-21	4.9000	4.9300	4.9000	4.9000	-23.077%	10	16	-71.429%
2025-05-07	6.3300	6.3700	6.3300	6.3700	-1.546%	10	25	-78.022%
2025-03-21	6.4700	6.4700	6.4700	6.4700	-10.635%	4	15	-78.362%
2025-03-04	7.2400	7.2400	7.2400	7.2400	-3.467%	1	13	-80.663%
2024-12-04	7.5000	7.5000	7.5000	7.5000	+20.000%	1	14	-81.333%
2024-11-08	6.2500	6.2500	6.2500	6.2500	-3.101%	6	13	-77.600%
2024-10-18	6.4500	6.4500	6.4500	6.4500	-16.016%	6	13	-78.295%
2024-09-26	7.6300	8.0200	7.4800	7.6800	0.000%	10	10	-81.771%

.dark-mode .dWzZZK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dWzZZK{ color: #333333; background-color: white; border: 2px solid #333333; }PGY20270115P15PGY Jan 15 2027 15.00 Put (PGY270115P00015000)option OPRA

PGY20270115P15
PGY Jan 15 2027 15.00 Put (PGY270115P00015000)
option OPRA