Dark

PNC20260821C240
PNC Aug 21 2026 240.00 Call (PNC260821C00240000)
option OPRA

EOD

Jul 30, 2026

11.40-5.000%(-0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	11.4000	11.4000	11.4000	11.4000	-5.000%	1	379	0.000%
2026-07-29	12.0000	12.0000	12.0000	12.0000	-21.517%	62	379	-5.000%
2026-07-28	15.4000	15.4000	15.2900	15.2900	+18.527%	8	330	-25.441%
2026-07-23	12.3500	12.9000	12.3500	12.9000	-13.190%	3	331	-11.628%
2026-07-20	14.8600	14.8600	14.8600	14.8600	+2.131%	7	329	-23.284%
2026-07-17	16.5900	16.5900	14.5500	14.5500	-13.393%	154	329	-21.649%
2026-07-16	18.5000	18.5000	16.8000	16.8000	+5.000%	6	364	-32.143%
2026-07-15	16.0000	16.0000	16.0000	16.0000	+15.942%	2	367	-28.750%
2026-07-14	17.5000	17.5000	13.8000	13.8000	-7.383%	8	367	-17.391%
2026-07-13	15.2000	15.2000	14.9000	14.9000	-10.778%	3	369	-23.490%
2026-07-10	16.7000	16.7000	16.7000	16.7000	+31.496%	5	371	-31.737%
2026-07-08	12.7000	12.7000	12.7000	12.7000	-33.158%	3	371	-10.236%
2026-07-07	19.0000	19.0000	19.0000	19.0000	+14.458%	2	374	-40.000%
2026-07-06	16.6000	16.6000	16.6000	16.6000	+22.149%	1	376	-31.325%
2026-07-02	13.4000	13.5900	13.4000	13.5900	-13.987%	2	377	-16.115%
2026-07-01	15.8000	15.8000	15.8000	15.8000	+23.438%	1	377	-27.848%
2026-06-29	12.7000	12.8000	12.6000	12.8000	+12.281%	11	376	-10.938%
2026-06-26	12.4100	12.4100	11.4000	11.4000	-12.711%	14	376	0.000%
2026-06-25	15.0000	15.0000	13.0600	13.0600	+51.860%	9	375	-12.711%
2026-06-24	8.6000	8.6000	8.6000	8.6000	+1.176%	1	369	+32.558%
2026-06-23	7.0800	8.5000	7.0800	8.5000	+19.718%	13	369	+34.118%
2026-06-22	6.0000	7.1000	6.0000	7.1000	+9.231%	2	373	+60.563%
2026-06-18	7.1000	7.1000	5.9000	6.5000	-20.732%	16	366	+75.385%
2026-06-17	8.2000	8.6300	8.1000	8.2000	+13.889%	8	366	+39.024%
2026-06-16	6.9000	7.2000	6.9000	7.2000	+21.008%	3	366	+58.333%
2026-06-15	7.9000	7.9000	5.9500	5.9500	-37.368%	9	363	+91.597%
2026-06-12	8.5000	9.6000	8.5000	9.5000	+13.095%	3	363	+20.000%
2026-06-11	8.0000	8.6100	8.0000	8.4000	+8.108%	14	363	+35.714%
2026-06-10	8.0000	8.0000	7.7700	7.7700	+29.500%	25	362	+46.718%
2026-06-09	6.2000	6.3000	6.0000	6.0000	-1.639%	8	355	+90.000%
2026-06-08	6.1000	6.1000	6.1000	6.1000	+3.390%	2	353	+86.885%
2026-06-05	6.0900	6.1000	5.9000	5.9000	+11.321%	12	353	+93.220%
2026-06-04	5.3000	5.3000	5.3000	5.3000	+43.243%	1	362	+115.094%
2026-06-03	3.1000	3.7000	2.9700	3.7000	+5.714%	18	362	+208.108%
2026-06-02	3.0400	3.5000	3.0400	3.5000	+25.000%	12	346	+225.714%
2026-06-01	3.1000	3.2600	2.8000	2.8000	-31.707%	65	335	+307.143%
2026-05-29	4.1000	4.1000	4.1000	4.1000	+2.500%	1	271	+178.049%
2026-05-28	4.0000	4.0000	4.0000	4.0000	-6.977%	1	271	+185.000%
2026-05-27	4.3000	4.3000	4.3000	4.3000	+7.500%	1	270	+165.116%
2026-05-26	4.1000	4.1000	4.0000	4.0000	+5.263%	2	270	+185.000%
2026-05-22	3.5000	3.8800	3.5000	3.8000	+31.034%	15	269	+200.000%
2026-05-21	3.2000	3.2500	2.9000	2.9000	-14.706%	154	255	+293.103%
2026-05-20	3.4000	3.4000	3.4000	3.4000	+28.302%	1	255	+235.294%
2026-05-18	3.0800	3.0800	2.6500	2.6500	+20.455%	22	108	+330.189%
2026-05-15	2.6000	2.6000	2.2000	2.2000	-18.519%	12	108	+418.182%
2026-05-14	2.7400	2.7400	2.7000	2.7000	+7.143%	3	87	+322.222%
2026-05-13	2.5200	2.5200	2.5200	2.5200	-51.538%	1	85	+352.381%
2026-05-06	5.2000	5.2000	5.2000	5.2000	+25.301%	9	85	+119.231%
2026-05-04	4.1500	4.1500	4.1500	4.1500	-24.545%	3	76	+174.699%
2026-04-30	5.5000	5.5000	5.5000	5.5000	-3.339%	5	74	+107.273%
2026-04-28	5.3000	5.6900	5.3000	5.6900	-0.175%	6	70	+100.351%
2026-04-27	5.7000	5.7000	5.7000	5.7000	-28.750%	1	64	+100.000%
2026-04-21	8.0000	8.0000	8.0000	8.0000	+14.286%	1	63	+42.500%
2026-04-17	7.0000	7.0000	7.0000	7.0000	+4.478%	11	62	+62.857%
2026-04-16	6.7000	6.7000	6.7000	6.7000	+1.515%	1	58	+70.149%
2026-04-15	6.7000	6.8000	6.6000	6.6000	-2.941%	3	58	+72.727%
2026-04-14	6.4000	7.0000	6.4000	6.8000	+11.475%	25	58	+67.647%
2026-04-13	6.0500	6.1000	6.0000	6.1000	-12.857%	6	62	+86.885%
2026-04-10	6.8000	7.0000	6.8000	7.0000	-5.405%	7	63	+62.857%
2026-04-09	6.5000	7.4000	6.5000	7.4000	+15.625%	5	68	+54.054%
2026-04-08	6.4000	6.4000	6.4000	6.4000	+21.905%	3	73	+78.125%
2026-04-07	5.2500	5.2500	5.2500	5.2500	+9.375%	1	72	+117.143%
2026-04-06	4.8300	4.8300	4.7000	4.8000	+6.667%	4	71	+137.500%
2026-04-01	4.5000	4.5000	4.5000	4.5000	+7.143%	1	71	+153.333%
2026-03-31	4.1000	4.2000	4.1000	4.2000	+16.667%	21	70	+171.429%
2026-03-30	3.6000	3.6000	3.6000	3.6000	-7.692%	4	71	+216.667%
2026-03-27	3.6000	3.9000	3.6000	3.9000	+5.405%	5	68	+192.308%
2026-03-26	3.7000	3.7000	3.7000	3.7000	-15.525%	1	70	+208.108%
2026-03-24	3.9000	4.4000	3.9000	4.3800	+11.735%	5	69	+160.274%
2026-03-23	4.1000	4.1000	3.9000	3.9200	+18.788%	4	64	+190.816%
2026-03-19	3.3000	3.3000	3.3000	3.3000	-15.385%	1	60	+245.455%
2026-03-17	3.9000	3.9000	3.9000	3.9000	-9.302%	8	59	+192.308%
2026-03-13	4.6000	4.6000	4.3000	4.3000	0.000%	9	51	+165.116%
2026-03-12	4.3000	4.3000	4.3000	4.3000	-6.522%	2	42	+165.116%
2026-03-11	4.7000	4.7000	4.6000	4.6000	-8.000%	5	40	+147.826%
2026-03-10	5.0000	5.0000	5.0000	5.0000	-32.432%	1	36	+128.000%
2026-03-04	7.4000	7.4000	7.4000	7.4000	+4.965%	3	36	+54.054%
2026-03-02	7.0500	7.0500	7.0500	7.0500	+0.714%	1	33	+61.702%
2026-02-27	7.0000	7.0000	7.0000	7.0000	-23.077%	1	34	+62.857%
2026-02-25	9.1000	9.1000	9.1000	9.1000	-9.000%	1	34	+25.275%
2026-02-23	10.0000	10.0000	10.0000	10.0000	-48.980%	10	34	+14.000%
2026-02-09	19.6000	19.6000	19.6000	19.6000	+32.972%	3	43	-41.837%
2026-02-03	13.1000	14.7400	13.1000	14.7400	+77.590%	2	40	-22.659%
2026-01-27	8.3000	8.3000	8.3000	8.3000	-0.599%	1	38	+37.349%
2026-01-26	8.0300	8.3500	8.0300	8.3500	-19.167%	20	37	+36.527%
2026-01-22	10.3300	10.3300	10.3300	10.3300	-0.673%	2	17	+10.358%
2026-01-21	10.4000	10.4000	10.4000	10.4000	+76.271%	10	15	+9.615%
2025-12-23	5.9000	5.9000	5.9000	5.9000	0.000%	5	5	+93.220%