Dark

PLD20270115C150
PLD Jan 15 2027 150.00 Call (PLD270115C00150000)
option OPRA

EOD

Aug 24, 2026

5.50+3.774%(+0.20)185

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	5.4000	5.5000	5.0000	5.5000	+3.774%	185	495	0.000%
2026-08-20	5.3000	5.3000	5.3000	5.3000	+7.943%	1	311	+3.774%
2026-08-19	5.1500	5.1500	4.8500	4.9100	+2.292%	33	311	+12.016%
2026-08-18	4.9000	4.9000	4.8000	4.8000	0.000%	12	293	+14.583%
2026-08-17	4.8000	4.8000	4.8000	4.8000	-11.765%	1	281	+14.583%
2026-08-14	5.3300	5.4400	5.3300	5.4400	-6.207%	4	281	+1.103%
2026-08-13	5.8000	5.8000	5.8000	5.8000	+11.538%	2	277	-5.172%
2026-08-12	4.3000	5.2000	4.3000	5.2000	+18.182%	62	275	+5.769%
2026-08-10	4.4000	4.4000	4.0000	4.4000	-13.725%	32	228	+25.000%
2026-08-07	5.1000	5.1000	5.1000	5.1000	+2.000%	4	206	+7.843%
2026-08-06	5.3000	5.4200	5.0000	5.0000	-9.091%	19	202	+10.000%
2026-08-04	5.2000	5.5000	5.2000	5.5000	-40.860%	9	193	0.000%
2026-07-28	9.2000	9.3000	9.2000	9.3000	+16.250%	6	184	-40.860%
2026-07-23	7.2000	8.0000	7.2000	8.0000	0.000%	6	183	-31.250%
2026-07-22	8.0000	8.0000	8.0000	8.0000	-27.928%	38	177	-31.250%
2026-07-17	11.1000	11.1000	11.1000	11.1000	+8.824%	2	193	-50.450%
2026-07-16	10.2000	10.2000	10.2000	10.2000	+67.213%	2	193	-46.078%
2026-07-13	6.1000	6.1000	6.1000	6.1000	+8.929%	1	193	-9.836%
2026-07-10	5.6900	5.6900	5.6000	5.6000	-18.841%	2	192	-1.786%
2026-07-07	6.7000	6.9000	6.7000	6.9000	+25.455%	5	191	-20.290%
2026-07-06	5.3300	5.5000	5.3300	5.5000	+19.565%	6	196	0.000%
2026-07-01	4.6000	4.6000	4.6000	4.6000	+17.949%	2	195	+19.565%
2026-06-30	4.5000	4.5000	3.9000	3.9000	-58.947%	5	194	+41.026%
2026-06-23	9.5000	9.5000	9.5000	9.5000	+5.556%	1	191	-42.105%
2026-06-16	9.3500	9.3500	9.0000	9.0000	-12.621%	19	192	-38.889%
2026-06-11	10.3000	10.3000	10.3000	10.3000	-5.505%	1	202	-46.602%
2026-06-09	10.9000	10.9000	10.9000	10.9000	+41.558%	18	201	-49.541%
2026-06-08	7.7000	7.7000	7.7000	7.7000	-17.293%	1	183	-28.571%
2026-06-05	9.3100	9.3100	9.3100	9.3100	+16.375%	3	184	-40.924%
2026-06-04	8.0000	8.0000	8.0000	8.0000	-6.977%	1	182	-31.250%
2026-05-29	8.6000	8.6000	8.6000	8.6000	-17.308%	7	181	-36.047%
2026-05-26	10.4000	10.4000	10.4000	10.4000	+8.333%	1	176	-47.115%
2026-05-20	9.6000	9.6000	9.6000	9.6000	+3.448%	2	177	-42.708%
2026-05-08	9.2800	9.2800	9.2800	9.2800	-2.316%	1	177	-40.733%
2026-05-07	9.5000	9.5000	9.5000	9.5000	+35.714%	5	177	-42.105%
2026-04-30	7.0000	7.0000	7.0000	7.0000	-19.540%	20	177	-21.429%
2026-04-27	8.7000	8.7000	8.7000	8.7000	-4.396%	1	177	-36.782%
2026-04-24	9.1000	9.1000	9.1000	9.1000	+5.814%	4	177	-39.560%
2026-04-22	8.9500	8.9500	8.6000	8.6000	-14.000%	24	177	-36.047%
2026-04-20	10.0000	10.0000	10.0000	10.0000	+35.135%	1	153	-45.000%
2026-04-14	7.4000	7.4000	7.0700	7.4000	+17.460%	6	153	-25.676%
2026-04-13	6.3000	6.3000	6.3000	6.3000	-4.545%	1	148	-12.698%
2026-04-10	7.0000	7.0000	6.6000	6.6000	-12.000%	3	147	-16.667%
2026-04-09	7.5000	7.5000	7.5000	7.5000	-5.063%	1	147	-26.667%
2026-04-08	7.9000	7.9000	7.9000	7.9000	+23.438%	1	146	-30.380%
2026-04-07	6.4000	6.4000	6.4000	6.4000	-3.030%	1	145	-14.063%
2026-04-06	6.5000	6.6000	6.5000	6.6000	+8.197%	2	144	-16.667%
2026-03-18	6.1000	6.1000	6.1000	6.1000	+3.390%	1	142	-9.836%
2026-03-12	5.9000	5.9000	5.9000	5.9000	-15.714%	1	141	-6.780%
2026-03-11	7.0000	7.0000	7.0000	7.0000	-15.663%	1	140	-21.429%
2026-03-05	8.3000	8.3000	8.3000	8.3000	-23.290%	1	139	-33.735%
2026-03-02	10.8200	10.8200	10.8200	10.8200	-5.088%	5	138	-49.168%
2026-02-27	11.4000	11.4000	11.4000	11.4000	+13.208%	2	140	-51.754%
2026-02-23	10.0700	10.0700	10.0700	10.0700	+8.280%	1	138	-45.382%
2026-02-20	9.3000	9.3000	9.3000	9.3000	-0.535%	3	139	-40.860%
2026-02-19	9.3500	9.3500	9.3500	9.3500	-2.604%	2	139	-41.176%
2026-02-18	9.6000	9.6000	9.6000	9.6000	+7.865%	1	139	-42.708%
2026-02-13	8.9000	8.9000	8.9000	8.9000	+7.229%	3	135	-38.202%
2026-02-12	8.1000	8.3000	8.1000	8.3000	-7.778%	26	135	-33.735%
2026-02-11	9.0000	9.0000	9.0000	9.0000	+7.914%	18	109	-38.889%
2026-02-10	7.9600	8.3400	7.8600	8.3400	+12.703%	7	94	-34.053%
2026-02-06	7.4000	7.4000	7.4000	7.4000	+5.714%	1	93	-25.676%
2026-02-05	6.4300	7.0000	6.4300	7.0000	+5.263%	3	94	-21.429%
2026-02-04	6.6500	6.6500	6.6500	6.6500	+114.516%	2	94	-17.293%
2026-02-03	3.1000	3.1000	3.1000	3.1000	-36.735%	1	94	+77.419%
2026-02-02	4.9000	4.9000	4.9000	4.9000	+53.125%	1	94	+12.245%
2026-01-28	4.0500	4.0500	3.2000	3.2000	-20.000%	4	94	+71.875%
2026-01-27	4.0000	4.0000	3.9000	4.0000	-20.000%	3	91	+37.500%
2026-01-21	5.0000	5.0000	5.0000	5.0000	-15.966%	4	90	+10.000%
2026-01-16	5.9500	5.9500	5.9500	5.9500	-3.252%	1	89	-7.563%
2026-01-15	6.7900	6.7900	6.1500	6.1500	+20.588%	2	89	-10.569%
2026-01-05	5.0000	5.1000	5.0000	5.1000	+17.241%	12	89	+7.843%
2026-01-02	4.1400	4.3500	4.1400	4.3500	-28.099%	2	88	+26.437%
2025-12-04	3.5000	6.0500	3.5000	6.0500	-2.419%	11	86	-9.091%
2025-11-26	6.2000	6.2000	6.2000	6.2000	+9.735%	2	87	-11.290%
2025-11-25	5.8500	6.2000	5.6500	5.6500	+18.947%	17	87	-2.655%
2025-11-21	4.7500	4.7500	4.7500	4.7500	-20.302%	1	78	+15.789%
2025-10-21	5.9600	5.9600	5.9600	5.9600	+86.250%	5	78	-7.718%
2025-10-14	3.2000	3.2000	3.2000	3.2000	0.000%	2	83	+71.875%
2025-10-07	3.2000	3.2000	3.2000	3.2000	+9.215%	5	86	+71.875%
2025-09-29	3.1300	3.2000	2.9300	2.9300	+36.916%	10	86	+87.713%
2025-09-22	2.1400	2.1400	2.1400	2.1400	-19.245%	1	86	+157.009%
2025-09-08	1.6300	2.6500	1.6300	2.6500	+26.190%	7	86	+107.547%
2025-08-19	2.1000	2.1000	2.1000	2.1000	+40.000%	1	80	+161.905%
2025-08-12	1.5000	1.5000	1.5000	1.5000	-16.667%	2	80	+266.667%
2025-07-21	1.8000	1.8000	1.8000	1.8000	-58.716%	24	78	+205.556%
2025-03-31	4.2500	4.3600	4.2500	4.3600	-44.246%	7	102	+26.147%
2025-02-13	7.8200	7.8200	7.8200	7.8200	-4.634%	10	103	-29.668%
2025-02-11	8.1900	8.2500	7.9500	8.2000	-1.679%	19	103	-32.927%
2025-01-30	8.3400	8.3400	8.3400	8.3400	+3.218%	43	93	-34.053%
2025-01-27	8.0800	8.0800	8.0800	8.0800	+41.012%	1	65	-31.931%
2025-01-22	5.7300	5.7300	5.7300	5.7300	+22.698%	3	64	-4.014%
2025-01-17	4.5700	4.6700	4.5700	4.6700	+63.860%	20	57	+17.773%
2025-01-02	2.8500	2.8500	2.8500	2.8500	-14.414%	5	57	+92.982%
2024-12-19	3.3300	3.3300	3.3300	3.3300	-49.925%	1	52	+65.165%
2024-12-02	6.6500	6.6500	6.6500	6.6500	-13.636%	1	52	-17.293%
2024-11-27	7.7000	7.7000	7.7000	7.7000	+5.479%	1	50	-28.571%
2024-11-14	7.3000	7.3000	7.3000	7.3000	-7.125%	1	50	-24.658%
2024-11-07	7.8600	7.8600	7.8600	7.8600	+15.588%	1	51	-30.025%
2024-11-06	6.8000	6.8000	6.8000	6.8000	-27.660%	1	51	-19.118%
2024-10-21	9.4000	9.4000	9.4000	9.4000	-18.047%	50	51	-41.489%
2024-10-17	11.3000	11.4700	11.3000	11.4700	0.000%	2	1	-52.049%