Dark

PGY20270115P20
PGY Jan 15 2027 20.00 Put (PGY270115P00020000)
option OPRA

EOD

Oct 1, 2026

4.100.000%(0.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.1000	4.1000	4.1000	4.1000	0.000%	5	1,437	0.000%
2026-09-29	4.1500	4.1500	4.1000	4.1000	+12.329%	2	1,432	0.000%
2026-09-23	3.7000	3.7000	3.5000	3.6500	+37.736%	115	1,432	+12.329%
2026-09-21	2.6000	2.6500	2.6000	2.6500	+6.000%	2	1,363	+54.717%
2026-09-16	2.5000	2.6300	2.5000	2.5000	-10.714%	3	1,361	+64.000%
2026-09-14	3.1700	3.1700	2.8000	2.8000	+3.704%	5	1,364	+46.429%
2026-09-11	2.7000	2.7000	2.7000	2.7000	-5.263%	25	1,365	+51.852%
2026-09-10	2.8500	2.9000	2.8500	2.8500	+23.913%	8	1,390	+43.860%
2026-09-04	2.2500	2.3000	2.2500	2.3000	-16.667%	6	1,377	+78.261%
2026-09-01	2.7600	2.7600	2.7600	2.7600	+2.222%	1	1,377	+48.551%
2026-08-31	2.7000	2.7000	2.7000	2.7000	+16.883%	2	1,378	+51.852%
2026-08-28	2.1000	2.3500	2.1000	2.3100	+4.525%	26	1,380	+77.489%
2026-08-27	2.2500	2.2500	2.1500	2.2100	-3.913%	11	1,406	+85.520%
2026-08-26	2.4000	2.4000	2.3000	2.3000	-14.815%	5	1,417	+78.261%
2026-08-24	2.7000	2.7000	2.5000	2.7000	-3.571%	15	1,420	+51.852%
2026-08-21	2.8500	2.9500	2.8000	2.8000	-20.000%	17	1,426	+46.429%
2026-08-19	3.5000	3.5000	3.5000	3.5000	+16.667%	1	1,443	+17.143%
2026-08-14	3.0000	3.0000	3.0000	3.0000	-7.692%	6	1,444	+36.667%
2026-08-13	3.2500	3.2500	3.2500	3.2500	-7.143%	1	1,448	+26.154%
2026-08-12	3.5000	3.5000	3.5000	3.5000	+19.454%	50	1,447	+17.143%
2026-08-11	2.9300	2.9300	2.9300	2.9300	-9.846%	1	1,397	+39.932%
2026-08-05	3.3000	3.3000	3.2500	3.2500	+1.562%	9	1,396	+26.154%
2026-08-04	3.0000	3.2000	3.0000	3.2000	-3.030%	20	1,395	+28.125%
2026-08-03	4.0000	4.0000	3.3000	3.3000	-41.489%	22	1,385	+24.242%
2026-07-29	5.6400	5.6400	5.6400	5.6400	-2.759%	50	1,405	-27.305%
2026-07-28	5.8000	5.8000	5.8000	5.8000	-1.695%	6	1,367	-29.310%
2026-07-17	5.9000	5.9000	5.9000	5.9000	+9.259%	2	1,361	-30.508%
2026-07-13	5.4000	5.4000	5.4000	5.4000	+0.186%	4	1,363	-24.074%
2026-06-30	5.3900	5.3900	5.3900	5.3900	-23.438%	1	1,367	-23.933%
2026-06-09	7.0400	7.0400	7.0400	7.0400	-11.447%	1	1,368	-41.761%
2026-06-03	7.7500	7.9500	7.7500	7.9500	+9.504%	10	1,369	-48.428%
2026-06-02	7.2600	7.2600	7.2600	7.2600	-12.319%	2	1,359	-43.526%
2026-05-21	8.2800	8.2800	8.2800	8.2800	+1.595%	2	1,361	-50.483%
2026-05-15	8.1500	8.1500	8.1500	8.1500	+7.237%	10	1,359	-49.693%
2026-05-06	7.6000	7.6000	7.6000	7.6000	-7.317%	1	1,349	-46.053%
2026-04-24	8.2000	8.2000	8.2000	8.2000	+1.990%	1	1,349	-50.000%
2026-04-16	7.9500	8.0400	7.9500	8.0400	-3.133%	3	1,350	-49.005%
2026-04-15	8.3000	8.3000	8.3000	8.3000	-9.091%	1	1,353	-50.602%
2026-04-14	8.9800	9.1300	8.9800	9.1300	-0.219%	3	1,354	-55.093%
2026-04-08	8.4800	9.1500	8.4800	9.1500	-12.440%	983	1,356	-55.191%
2026-03-30	10.4500	10.4500	10.4500	10.4500	+2.451%	15	391	-60.766%
2026-03-27	9.9100	10.2000	9.9100	10.2000	-0.196%	8	406	-59.804%
2026-03-17	10.2200	10.2200	10.2200	10.2200	+1.692%	2	406	-59.883%
2026-03-12	10.0500	10.0500	10.0500	10.0500	-1.471%	25	406	-59.204%
2026-03-06	10.2000	10.2000	10.2000	10.2000	-1.258%	8	384	-59.804%
2026-03-03	10.3300	10.3300	10.3300	10.3300	-0.482%	1	392	-60.310%
2026-02-23	10.3800	10.3800	10.3800	10.3800	+10.426%	5	391	-60.501%
2026-02-18	9.6000	9.7000	9.4000	9.4000	+1.075%	6	396	-56.383%
2026-02-13	9.3000	9.3000	9.3000	9.3000	+2.198%	1	395	-55.914%
2026-02-11	8.7500	9.1900	8.7500	9.1000	+4.000%	12	395	-54.945%
2026-02-10	8.7500	8.7500	8.7500	8.7500	+1.863%	10	395	-53.143%
2026-02-09	8.5000	9.3300	8.4000	8.5900	+10.696%	36	395	-52.270%
2026-02-05	7.7600	7.7600	7.7600	7.7600	+12.139%	1	400	-47.165%
2026-02-03	6.6000	6.9200	6.0800	6.9200	+9.321%	45	400	-40.751%
2026-02-02	6.3300	6.3300	6.3300	6.3300	-11.469%	1	398	-35.229%
2026-01-29	6.4000	7.1500	5.8700	7.1500	+27.679%	22	397	-42.657%
2026-01-28	5.6000	5.6000	5.6000	5.6000	-10.112%	1	386	-26.786%
2026-01-27	6.1000	6.2600	6.1000	6.2300	+5.593%	4	386	-34.189%
2026-01-26	5.9000	5.9000	5.8000	5.9000	-1.503%	69	383	-30.508%
2026-01-23	5.9900	5.9900	5.9900	5.9900	+6.584%	1	326	-31.553%
2026-01-22	5.6200	5.6200	5.6200	5.6200	-9.355%	1	325	-27.046%
2026-01-21	6.2000	6.2000	6.2000	6.2000	+4.553%	1	325	-33.871%
2026-01-20	6.2900	6.2900	5.9300	5.9300	+0.508%	16	324	-30.860%
2026-01-16	5.9000	5.9000	5.9000	5.9000	+7.273%	6	324	-30.508%
2026-01-15	5.5000	5.5000	5.5000	5.5000	-2.482%	2	324	-25.455%
2026-01-14	5.1000	5.6400	5.1000	5.6400	+8.046%	2	324	-27.305%
2026-01-13	5.5000	5.5000	5.2200	5.2200	+0.385%	6	323	-21.456%
2026-01-12	5.2000	5.2000	5.2000	5.2000	+4.000%	1	323	-21.154%
2026-01-09	5.0000	5.0000	5.0000	5.0000	+2.459%	5	323	-18.000%
2026-01-08	5.1000	5.1000	4.6000	4.8800	-7.750%	12	318	-15.984%
2026-01-07	5.8000	5.8000	5.2900	5.2900	-3.818%	2	313	-22.495%
2026-01-06	5.4000	5.5000	5.4000	5.5000	+1.852%	2	313	-25.455%
2026-01-05	5.4000	5.4000	5.4000	5.4000	-6.250%	1	312	-24.074%
2026-01-02	5.7600	5.7600	5.7600	5.7600	-3.518%	100	312	-28.819%
2025-12-31	6.0000	6.1000	5.9700	5.9700	-3.084%	26	373	-31.323%
2025-12-30	6.1600	6.1600	6.1600	6.1600	+0.984%	6	373	-33.442%
2025-12-29	6.1000	6.1000	6.1000	6.1000	+1.667%	1	367	-32.787%
2025-12-26	6.0000	6.0000	6.0000	6.0000	+3.093%	10	366	-31.667%
2025-12-24	5.8000	5.8500	5.8000	5.8200	+0.345%	15	346	-29.553%
2025-12-23	5.9900	5.9900	5.8000	5.8000	+6.422%	2	346	-29.310%
2025-12-18	5.4500	5.4500	5.4500	5.4500	-11.093%	1	345	-24.771%
2025-12-15	6.1300	6.1300	6.1300	6.1300	+7.544%	1	345	-33.116%
2025-12-11	5.7000	5.7000	5.7000	5.7000	+4.015%	1	345	-28.070%
2025-12-03	5.4800	5.4800	5.4800	5.4800	-8.208%	100	345	-25.182%
2025-12-02	5.9700	5.9700	5.9700	5.9700	-11.817%	2	290	-31.323%
2025-11-18	6.9000	6.9000	6.7700	6.7700	+12.833%	158	290	-39.439%
2025-11-14	6.0000	6.0000	6.0000	6.0000	0.000%	1	328	-31.667%
2025-11-13	5.8000	6.0000	5.8000	6.0000	+13.208%	40	328	-31.667%
2025-11-10	5.1800	5.3000	5.1800	5.3000	-1.852%	2	339	-22.642%
2025-10-27	5.4000	5.4000	5.3000	5.4000	0.000%	18	328	-24.074%
2025-10-16	5.4000	5.4000	5.4000	5.4000	+3.846%	2	328	-24.074%
2025-10-15	5.2000	5.3000	5.2000	5.2000	+2.362%	90	328	-21.154%
2025-10-09	5.0800	5.0800	5.0800	5.0800	+1.600%	1	291	-19.291%
2025-10-08	5.0000	5.0000	5.0000	5.0000	-1.186%	78	291	-18.000%
2025-10-07	5.0600	5.0600	5.0600	5.0600	+2.222%	1	212	-18.972%
2025-10-06	5.0500	5.0500	4.9500	4.9500	+3.125%	13	212	-17.172%
2025-10-03	4.8000	4.8000	4.8000	4.8000	+37.143%	20	199	-14.583%
2025-09-24	3.5000	3.5000	3.5000	3.5000	+16.667%	2	179	+17.143%
2025-09-22	3.0000	3.0000	3.0000	3.0000	+1.351%	9	177	+36.667%
2025-09-17	2.7200	2.9600	2.7200	2.9600	+10.448%	4	168	+38.514%
2025-09-16	2.6800	2.6800	2.6800	2.6800	-16.250%	1	165	+52.985%
2025-09-12	3.2000	3.2000	3.2000	3.2000	-5.325%	3	164	+28.125%
2025-09-11	3.6600	3.6600	3.3000	3.3800	-7.143%	42	161	+21.302%
2025-09-10	3.6400	3.6400	3.6400	3.6400	+4.000%	7	132	+12.637%
2025-09-08	3.7400	3.7400	3.5000	3.5000	+2.339%	2	125	+17.143%
2025-09-04	3.4200	3.4200	3.4200	3.4200	-8.311%	1	125	+19.883%
2025-09-02	3.5000	3.7300	3.5000	3.7300	+0.811%	6	124	+9.920%
2025-08-28	3.7000	3.7500	3.7000	3.7000	-11.905%	10	118	+10.811%
2025-08-25	3.8000	4.2000	3.8000	4.2000	+5.000%	7	115	-2.381%
2025-08-21	4.0000	4.0000	4.0000	4.0000	-15.789%	10	115	+2.500%
2025-08-20	4.7500	4.7500	4.7500	4.7500	+9.700%	1	115	-13.684%
2025-08-19	4.2000	4.3300	4.2000	4.3300	+6.914%	5	115	-5.312%
2025-08-14	4.1500	4.1500	4.0500	4.0500	-2.878%	12	113	+1.235%
2025-08-13	4.1700	4.1700	4.1700	4.1700	-8.553%	1	108	-1.679%
2025-08-12	4.5600	4.5600	4.5600	4.5600	+3.636%	1	108	-10.088%
2025-08-07	3.5500	4.4000	3.5500	4.4000	-2.004%	6	108	-6.818%
2025-08-04	4.4900	4.4900	4.4900	4.4900	0.000%	10	106	-8.686%
2025-07-29	4.4900	4.4900	4.4900	4.4900	+0.899%	1	96	-8.686%
2025-07-25	4.4500	4.4500	4.4500	4.4500	+3.488%	1	95	-7.865%
2025-07-22	4.3000	4.3000	4.3000	4.3000	+7.769%	2	94	-4.651%
2025-07-21	3.9900	3.9900	3.9900	3.9900	-16.875%	6	92	+2.757%
2025-07-17	4.8000	4.9000	4.8000	4.8000	-23.200%	60	92	-14.583%
2025-07-07	6.2500	6.2500	6.2500	6.2500	+5.932%	1	42	-34.400%
2025-07-02	5.7000	5.9000	5.3000	5.9000	-1.007%	26	41	-30.508%
2025-06-30	5.9600	5.9600	5.9600	5.9600	+5.115%	1	27	-31.208%
2025-06-27	5.1500	6.0000	5.1500	5.6700	-5.342%	25	28	-27.690%
2025-06-25	5.9900	5.9900	5.9900	5.9900	-14.794%	1	5	-31.553%
2025-06-17	7.0300	7.0300	7.0300	7.0300	+1.737%	1	5	-41.679%
2025-06-11	6.9100	6.9100	6.9100	6.9100	-29.346%	1	4	-40.666%
2025-02-13	9.7800	9.7800	9.7800	9.7800	0.000%	3	3	-58.078%

.dark-mode .GrSnWx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GrSnWx{ color: #333333; background-color: white; border: 2px solid #333333; }PGY20270115P20PGY Jan 15 2027 20.00 Put (PGY270115P00020000)option OPRA

PGY20270115P20
PGY Jan 15 2027 20.00 Put (PGY270115P00020000)
option OPRA