Dark

PGY20280121C20
PGY Jan 21 2028 20.00 Call (PGY280121C00020000)
option OPRA

EOD

Oct 1, 2026

5.80+9.641%(+0.51)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.8000	5.8000	5.8000	5.8000	+9.641%	15	524	0.000%
2026-09-28	6.1000	6.1000	5.2900	5.2900	-5.536%	4	524	+9.641%
2026-09-25	6.0000	6.0000	5.6000	5.6000	-12.500%	3	522	+3.571%
2026-09-24	6.4000	6.4000	6.4000	6.4000	+2.236%	2	522	-9.375%
2026-09-23	7.6000	7.6000	6.1900	6.2600	-22.525%	25	520	-7.348%
2026-09-22	8.2000	9.2000	7.9000	8.0800	+2.149%	28	500	-28.218%
2026-09-21	7.9100	7.9100	7.9100	7.9100	+2.727%	1	524	-26.675%
2026-09-18	8.1000	8.1000	7.7000	7.7000	-2.532%	4	524	-24.675%
2026-09-17	9.5000	9.5000	7.9000	7.9000	-6.949%	5	520	-26.582%
2026-09-16	8.4900	8.4900	8.4900	8.4900	+3.663%	5	519	-31.684%
2026-09-15	8.1900	8.1900	8.1900	8.1900	+2.375%	15	524	-29.182%
2026-09-14	8.0000	8.0000	8.0000	8.0000	+2.564%	1	524	-27.500%
2026-09-11	8.2000	8.2000	7.5000	7.8000	-8.019%	5	525	-25.641%
2026-09-09	8.4800	8.4800	8.4800	8.4800	-15.200%	4	524	-31.604%
2026-09-03	10.0000	10.0000	10.0000	10.0000	+17.647%	10	526	-42.000%
2026-09-02	8.5000	8.5000	8.5000	8.5000	-4.387%	2	536	-31.765%
2026-08-31	8.8900	8.8900	8.8900	8.8900	-6.224%	1	538	-34.758%
2026-08-26	9.6000	9.8000	9.4800	9.4800	+1.935%	7	537	-38.819%
2026-08-25	10.4000	10.4000	8.7200	9.3000	+5.085%	3	541	-37.634%
2026-08-24	8.9300	8.9300	8.8500	8.8500	-0.562%	6	539	-34.463%
2026-08-21	8.7000	9.0000	8.7000	8.9000	+12.658%	70	543	-34.831%
2026-08-19	7.9000	7.9000	7.7400	7.9000	-6.287%	66	543	-26.582%
2026-08-17	8.4300	8.4300	8.4300	8.4300	-6.333%	1	560	-31.198%
2026-08-14	9.0000	9.0000	9.0000	9.0000	+2.273%	1	559	-35.556%
2026-08-13	8.9000	8.9000	8.7700	8.8000	+6.796%	53	558	-34.091%
2026-08-12	8.8000	8.8000	8.2400	8.2400	-10.435%	4	512	-29.612%
2026-08-10	9.2000	9.2000	9.2000	9.2000	-0.755%	1	508	-36.957%
2026-08-05	9.2700	9.2700	9.2700	9.2700	-12.216%	1	508	-37.433%
2026-08-04	10.5300	10.5600	10.5000	10.5600	+11.158%	31	507	-45.076%
2026-08-03	9.0000	9.7000	9.0000	9.5000	+25.000%	135	508	-38.947%
2026-07-31	7.5000	7.8000	7.5000	7.6000	+18.565%	12	570	-23.684%
2026-07-30	6.1000	6.4100	6.1000	6.4100	+1.746%	4	573	-9.516%
2026-07-23	6.3000	6.3000	6.3000	6.3000	-5.970%	5	576	-7.937%
2026-07-21	6.7000	6.7000	6.7000	6.7000	-2.899%	2	581	-13.433%
2026-07-16	6.2000	6.9000	6.2000	6.9000	-8.000%	10	583	-15.942%
2026-07-15	7.5000	7.5000	7.5000	7.5000	+2.740%	27	593	-22.667%
2026-07-10	7.3000	7.3000	7.3000	7.3000	-1.351%	2	566	-20.548%
2026-07-09	7.4000	7.4000	7.4000	7.4000	+1.370%	34	568	-21.622%
2026-07-02	7.3000	7.3000	7.3000	7.3000	-8.750%	4	598	-20.548%
2026-07-01	8.6000	8.6000	8.0000	8.0000	+1.266%	11	598	-27.500%
2026-06-30	6.9000	7.9000	6.9000	7.9000	+27.419%	6	607	-26.582%
2026-06-26	6.2000	6.2000	6.2000	6.2000	+7.081%	1	607	-6.452%
2026-06-25	5.8000	5.8000	5.7900	5.7900	+3.393%	19	607	+0.173%
2026-06-24	5.6000	5.6000	5.6000	5.6000	+2.564%	20	617	+3.571%
2026-06-23	5.7000	5.7000	5.4600	5.4600	-0.727%	31	637	+6.227%
2026-06-22	5.8300	5.8300	5.4000	5.5000	-10.131%	6	667	+5.455%
2026-06-18	6.0000	6.1200	6.0000	6.1200	+9.286%	21	646	-5.229%
2026-06-17	6.0800	6.0800	5.6000	5.6000	-13.846%	5	646	+3.571%
2026-06-16	6.5000	6.5000	6.5000	6.5000	+3.175%	2	646	-10.769%
2026-06-15	6.1000	6.3000	6.1000	6.3000	+6.780%	42	600	-7.937%
2026-06-12	6.0000	6.0000	5.9000	5.9000	+11.321%	6	600	-1.695%
2026-06-05	5.3000	5.3000	5.3000	5.3000	-9.091%	1	600	+9.434%
2026-06-04	6.0000	6.0000	5.8300	5.8300	+12.115%	2	601	-0.515%
2026-06-03	5.4000	5.5000	3.2000	5.2000	-20.000%	83	603	+11.538%
2026-06-01	6.4000	6.5000	6.4000	6.5000	+18.182%	20	572	-10.769%
2026-05-29	5.5000	5.5000	5.5000	5.5000	+10.000%	1	552	+5.455%
2026-05-28	5.0000	5.0000	5.0000	5.0000	+4.167%	10	553	+16.000%
2026-05-26	4.9000	4.9000	4.8000	4.8000	+1.911%	5	563	+20.833%
2026-05-22	4.3000	4.7600	4.3000	4.7100	+3.744%	20	568	+23.142%
2026-05-20	4.6000	4.6000	4.5400	4.5400	-5.613%	83	580	+27.753%
2026-05-18	4.8100	4.8100	4.8100	4.8100	+11.860%	2	580	+20.582%
2026-05-15	4.3000	4.3000	4.3000	4.3000	-3.587%	3	580	+34.884%
2026-05-13	4.7600	4.7600	4.4600	4.4600	-15.849%	5	583	+30.045%
2026-05-12	5.1300	5.3000	5.1300	5.3000	-11.667%	3	578	+9.434%
2026-05-11	6.0000	6.0000	6.0000	6.0000	+2.215%	2	578	-3.333%
2026-05-08	5.5000	6.1000	5.5000	5.8700	+1.207%	36	575	-1.193%
2026-05-07	6.4000	7.2000	5.8000	5.8000	-0.855%	208	575	0.000%
2026-05-06	5.4000	5.8500	5.4000	5.8500	+10.377%	14	779	-0.855%
2026-05-05	5.3000	5.3000	5.3000	5.3000	-7.018%	5	781	+9.434%
2026-05-04	5.8000	5.8000	5.3000	5.7000	+3.636%	38	781	+1.754%
2026-05-01	5.4000	5.5000	5.4000	5.5000	+5.769%	6	759	+5.455%
2026-04-30	4.8000	5.2000	4.8000	5.2000	+10.638%	2	759	+11.538%
2026-04-29	4.8000	4.8000	4.6000	4.7000	-6.000%	36	758	+23.404%
2026-04-27	5.0000	5.0000	5.0000	5.0000	+2.249%	3	732	+16.000%
2026-04-23	5.5000	6.1000	4.7100	4.8900	-19.836%	12	729	+18.609%
2026-04-20	5.7000	6.1000	5.7000	6.1000	+1.667%	20	728	-4.918%
2026-04-17	6.0000	6.0000	6.0000	6.0000	+5.263%	5	728	-3.333%
2026-04-16	6.0000	6.0000	5.7000	5.7000	+5.556%	50	733	+1.754%
2026-04-15	5.2000	5.4000	5.0000	5.4000	+8.434%	177	708	+7.407%
2026-04-14	4.9800	4.9800	4.9800	4.9800	+5.957%	21	601	+16.466%
2026-04-08	4.9800	4.9800	4.4200	4.7000	+11.905%	10	580	+23.404%
2026-04-01	4.1500	4.2000	4.0800	4.2000	+10.526%	83	576	+38.095%
2026-03-27	3.8000	3.8000	3.8000	3.8000	-7.317%	28	576	+52.632%
2026-03-25	4.1000	4.1000	4.1000	4.1000	-18.000%	2	604	+41.463%
2026-03-24	5.0000	5.0000	5.0000	5.0000	+22.549%	1	606	+16.000%
2026-03-23	4.0800	4.0800	4.0800	4.0800	+10.270%	3	605	+42.157%
2026-03-20	3.7000	3.7000	3.7000	3.7000	-3.394%	5	602	+56.757%
2026-03-17	4.1700	4.1700	3.8300	3.8300	+0.789%	18	602	+51.436%
2026-03-16	3.8000	3.8000	3.8000	3.8000	-5.000%	2	594	+52.632%
2026-03-13	4.0000	4.0000	4.0000	4.0000	+17.302%	2	592	+45.000%
2026-03-12	4.2400	4.2400	3.4100	3.4100	-10.263%	6	590	+70.088%
2026-03-09	3.8000	3.8000	3.8000	3.8000	-13.636%	1	584	+52.632%
2026-03-04	4.6000	4.6000	4.4000	4.4000	-4.348%	38	584	+31.818%
2026-03-02	3.9800	4.6000	3.9800	4.6000	+14.144%	12	550	+26.087%
2026-02-25	4.7000	4.7000	4.0300	4.0300	+4.675%	2	545	+43.921%
2026-02-24	3.9000	3.9000	3.8500	3.8500	+1.316%	15	545	+50.649%
2026-02-23	3.9900	4.1300	3.7500	3.8000	-13.636%	37	542	+52.632%
2026-02-17	4.4000	4.4000	4.4000	4.4000	-2.004%	2	535	+31.818%
2026-02-13	4.7700	5.0000	4.3300	4.4900	-2.391%	58	482	+29.176%
2026-02-12	4.7000	5.0200	4.5000	4.6000	-8.000%	32	482	+26.087%
2026-02-11	5.1000	5.1000	4.9000	5.0000	-9.091%	17	481	+16.000%
2026-02-10	6.9000	6.9000	5.4900	5.5000	-8.333%	12	480	+5.455%
2026-02-09	6.0000	6.9000	5.8000	6.0000	-31.034%	267	477	-3.333%
2026-02-06	8.3000	8.7000	8.2300	8.7000	+3.203%	15	269	-33.333%
2026-02-05	8.4300	8.4300	8.4300	8.4300	-1.977%	1	266	-31.198%
2026-02-04	9.1000	9.1000	8.5000	8.6000	-3.911%	6	266	-32.558%
2026-02-03	10.0000	10.0000	8.7000	8.9500	-14.762%	20	262	-35.196%
2026-02-02	9.4900	10.5000	9.4900	10.5000	+5.000%	83	244	-44.762%
2026-01-30	9.4000	10.0000	9.4000	10.0000	-0.990%	41	202	-42.000%
2026-01-29	10.6900	10.6900	10.0900	10.1000	-12.174%	37	231	-42.574%
2026-01-28	11.1000	11.5000	11.1000	11.5000	+5.505%	6	262	-49.565%
2026-01-27	10.9000	10.9000	10.9000	10.9000	-4.887%	5	266	-46.789%
2026-01-23	13.9000	13.9000	11.4600	11.4600	-4.500%	14	261	-49.389%
2026-01-22	12.0000	12.0000	12.0000	12.0000	+7.143%	14	261	-51.667%
2026-01-21	11.1000	11.3000	11.1000	11.2000	+1.818%	7	261	-48.214%
2026-01-20	11.5000	11.6000	11.0000	11.0000	-10.569%	5	262	-47.273%
2026-01-16	12.2000	12.3000	11.9000	12.3000	-3.906%	26	277	-52.846%
2026-01-15	12.3200	13.0000	12.3200	12.8000	-7.714%	21	277	-54.688%
2026-01-12	13.8700	13.8700	13.8700	13.8700	+2.741%	3	266	-58.183%
2026-01-08	13.5000	13.5000	13.5000	13.5000	+8.871%	1	263	-57.037%
2026-01-07	12.4000	12.4000	12.4000	12.4000	-6.061%	10	264	-53.226%
2026-01-06	13.2000	13.2000	13.2000	13.2000	+38.947%	20	254	-56.061%
2025-12-31	10.4600	10.4600	9.5000	9.5000	-15.179%	56	290	-38.947%
2025-12-29	9.9000	11.8600	9.9000	11.2000	-10.400%	12	290	-48.214%
2025-12-22	12.7000	12.7000	12.5000	12.5000	-3.846%	6	285	-53.600%
2025-12-19	13.0000	13.0000	13.0000	13.0000	+4.418%	4	287	-55.385%
2025-12-15	12.5000	12.5000	12.4500	12.4500	-4.231%	5	283	-53.414%
2025-12-12	13.0000	13.0000	13.0000	13.0000	-7.473%	1	278	-55.385%
2025-12-11	14.0500	14.0500	14.0500	14.0500	-1.954%	34	279	-58.719%
2025-12-08	14.3300	14.3300	14.3300	14.3300	+4.982%	1	279	-59.525%
2025-12-04	14.2000	14.2000	13.6500	13.6500	-5.862%	15	280	-57.509%
2025-11-28	14.5000	14.5000	14.5000	14.5000	+12.490%	1	265	-60.000%
2025-11-25	12.8900	12.8900	12.8900	12.8900	+5.656%	1	266	-55.004%
2025-11-24	12.2000	12.2000	12.2000	12.2000	+1.413%	1	266	-52.459%
2025-11-21	11.4500	12.1000	11.4500	12.0300	-2.984%	22	267	-51.787%
2025-11-20	13.5000	13.7500	12.4000	12.4000	+12.727%	51	245	-53.226%
2025-11-19	12.9000	12.9000	11.0000	11.0000	-9.836%	62	194	-47.273%
2025-11-18	12.2000	12.2000	12.2000	12.2000	-4.688%	25	178	-52.459%
2025-11-17	12.8000	12.8000	12.8000	12.8000	-11.846%	2	153	-54.688%
2025-11-14	14.5600	14.5600	14.5200	14.5200	-16.552%	2	153	-60.055%
2025-11-11	17.4000	17.4000	17.4000	17.4000	+20.000%	1	152	-66.667%
2025-11-07	13.5000	14.5000	13.5000	14.5000	+3.571%	22	153	-60.000%
2025-11-06	14.0000	14.0000	14.0000	14.0000	-9.677%	1	147	-58.571%
2025-11-04	15.5000	15.5000	15.5000	15.5000	-7.186%	1	146	-62.581%
2025-10-30	17.0000	17.0000	16.5000	16.7000	-8.593%	53	146	-65.269%
2025-10-27	19.0000	19.0000	18.2700	18.2700	+14.188%	3	94	-68.254%
2025-10-17	16.0000	16.0000	16.0000	16.0000	-5.882%	1	94	-63.750%
2025-10-16	17.3300	17.3300	17.0000	17.0000	-9.574%	3	93	-65.882%
2025-10-15	20.0000	20.0000	18.8000	18.8000	-4.569%	15	92	-69.149%
2025-10-14	18.9000	19.7000	18.9000	19.7000	+18.675%	3	82	-70.558%
2025-10-10	18.6400	19.1000	16.6000	16.6000	-10.270%	16	80	-65.060%
2025-10-08	18.5000	18.5000	18.5000	18.5000	0.000%	1	72	-68.649%
2025-10-07	18.5000	18.5000	18.5000	18.5000	+3.294%	2	71	-68.649%
2025-10-06	17.9100	17.9100	17.9100	17.9100	-0.278%	4	69	-67.616%
2025-10-03	19.6000	19.6000	17.9600	17.9600	-9.612%	9	65	-67.706%
2025-10-02	18.9000	19.8700	18.4500	19.8700	+5.021%	5	56	-70.810%
2025-10-01	19.3000	19.3000	18.9200	18.9200	+5.111%	4	53	-69.345%
2025-09-30	19.1000	19.1000	17.5000	18.0000	-10.000%	16	49	-67.778%
2025-09-29	20.0000	20.3000	20.0000	20.0000	-10.112%	11	33	-71.000%
2025-09-26	22.2500	22.2500	22.2500	22.2500	-1.155%	15	22	-73.933%
2025-09-24	22.5000	22.5100	22.5000	22.5100	-9.960%	5	7	-74.234%
2025-09-23	27.0000	27.0000	25.0000	25.0000	-6.821%	2	3	-76.800%
2025-09-15	26.8300	26.8300	26.8300	26.8300	0.000%	1	1	-78.382%

.dark-mode .KvMHYx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KvMHYx{ color: #333333; background-color: white; border: 2px solid #333333; }PGY20280121C20PGY Jan 21 2028 20.00 Call (PGY280121C00020000)option OPRA

PGY20280121C20
PGY Jan 21 2028 20.00 Call (PGY280121C00020000)
option OPRA