Dark

PNC20260821C250
PNC Aug 21 2026 250.00 Call (PNC260821C00250000)
option OPRA

EOD

Jul 30, 2026

5.11-32.763%(-2.49)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	5.0000	5.3000	4.7000	5.1100	-32.763%	6	759	0.000%
2026-07-28	7.6000	7.6000	7.6000	7.6000	+26.667%	1	759	-32.763%
2026-07-27	6.9500	6.9500	6.0000	6.0000	-17.241%	6	759	-14.833%
2026-07-24	7.0000	7.2500	7.0000	7.2500	+23.932%	41	764	-29.517%
2026-07-23	6.2200	6.2500	5.8000	5.8500	-32.759%	47	767	-12.650%
2026-07-22	8.7000	8.7000	8.7000	8.7000	+15.385%	2	743	-41.264%
2026-07-20	7.5400	7.5400	7.5400	7.5400	-23.452%	15	743	-32.228%
2026-07-17	7.4000	9.8500	7.4000	9.8500	+7.065%	21	736	-48.122%
2026-07-16	9.6900	10.1900	9.1500	9.2000	+3.371%	18	736	-44.457%
2026-07-15	7.4800	9.9500	7.4800	8.9000	+3.730%	54	735	-42.584%
2026-07-14	9.8000	10.9000	7.8800	8.5800	-2.500%	126	742	-40.443%
2026-07-13	9.3800	9.3800	8.3200	8.8000	-8.903%	8	809	-41.932%
2026-07-10	9.7000	9.8000	9.6600	9.6600	+11.034%	7	810	-47.101%
2026-07-09	7.5000	8.7000	7.5000	8.7000	+19.178%	4	810	-41.264%
2026-07-08	9.2000	9.2000	6.7000	7.3000	-34.880%	191	809	-30.000%
2026-07-07	11.2900	11.2900	11.2100	11.2100	+16.166%	3	992	-54.416%
2026-07-06	8.8300	9.6500	8.8300	9.6500	+20.625%	9	992	-47.047%
2026-07-02	8.8900	8.8900	8.0000	8.0000	-17.949%	4	996	-36.125%
2026-07-01	8.2000	10.1900	8.2000	9.7500	+33.562%	23	996	-47.590%
2026-06-30	7.1900	7.5000	7.1900	7.3000	-6.650%	4	987	-30.000%
2026-06-29	7.1500	7.9000	7.0900	7.8200	+22.188%	172	986	-34.655%
2026-06-26	7.0000	7.0000	6.4000	6.4000	-14.667%	44	1,135	-20.156%
2026-06-25	6.7000	9.0000	6.7000	7.5000	+53.061%	81	1,102	-31.867%
2026-06-24	4.9600	4.9600	4.9000	4.9000	+12.644%	2	1,128	+4.286%
2026-06-23	4.2000	4.6000	4.2000	4.3500	+14.474%	302	1,127	+17.471%
2026-06-22	3.7000	3.8000	3.7000	3.8000	0.000%	6	886	+34.474%
2026-06-18	3.8000	3.8000	3.8000	3.8000	-13.636%	1	880	+34.474%
2026-06-17	4.5200	4.5200	4.4000	4.4000	+10.000%	2	880	+16.136%
2026-06-16	4.2000	4.2000	4.0000	4.0000	+5.263%	20	880	+27.750%
2026-06-15	4.3000	4.3000	3.8000	3.8000	-32.143%	8	867	+34.474%
2026-06-12	5.6000	5.6000	5.6000	5.6000	+19.149%	1	867	-8.750%
2026-06-11	4.7000	4.7000	4.7000	4.7000	-7.843%	1	867	+8.723%
2026-06-10	5.1000	5.3000	5.0900	5.1000	+37.838%	272	866	+0.196%
2026-06-09	3.8000	4.0000	3.1300	3.7000	+12.121%	76	781	+38.108%
2026-06-08	3.3000	3.3000	3.3000	3.3000	0.000%	1	739	+54.848%
2026-06-05	3.3000	3.3000	3.3000	3.3000	+26.923%	1	739	+54.848%
2026-06-04	2.2500	2.7500	2.2500	2.6000	+88.406%	133	739	+96.538%
2026-06-03	1.7000	1.7000	1.3800	1.3800	-8.000%	2	609	+270.290%
2026-06-02	1.7500	1.7500	1.5000	1.5000	-3.226%	10	610	+240.667%
2026-06-01	1.5500	1.5500	1.5500	1.5500	-26.190%	1	602	+229.677%
2026-05-29	2.1000	2.1000	2.1000	2.1000	+2.439%	1	602	+143.333%
2026-05-28	1.9300	2.0500	1.9300	2.0500	+2.500%	3	602	+149.268%
2026-05-27	2.2800	2.4000	2.0000	2.0000	-6.977%	473	604	+155.500%
2026-05-26	2.1500	2.1500	2.1500	2.1500	+2.381%	1	134	+137.674%
2026-05-22	2.1000	2.1000	2.1000	2.1000	+27.273%	1	134	+143.333%
2026-05-21	1.6500	1.6500	1.6500	1.6500	-15.385%	1	134	+209.697%
2026-05-20	1.9500	1.9500	1.9500	1.9500	+33.562%	1	134	+162.051%
2026-05-19	1.0000	1.4600	1.0000	1.4600	-2.667%	3	132	+250.000%
2026-05-18	1.5000	1.5000	1.5000	1.5000	+4.895%	2	132	+240.667%
2026-05-14	1.4300	1.4300	1.4300	1.4300	-4.667%	2	132	+257.343%
2026-05-12	1.5000	1.5000	1.5000	1.5000	-34.783%	1	134	+240.667%
2026-05-08	2.3000	2.3000	2.3000	2.3000	-54.902%	1	134	+122.174%
2026-04-21	5.1000	5.1000	5.1000	5.1000	+23.786%	5	130	+0.196%
2026-04-14	4.1400	4.1400	4.1200	4.1200	+3.000%	11	130	+24.029%
2026-04-13	3.6000	4.0000	3.6000	4.0000	-6.977%	14	125	+27.750%
2026-04-10	4.2000	4.3000	4.1000	4.3000	-6.522%	12	113	+18.837%
2026-04-09	4.4000	4.8000	4.4000	4.6000	+84.000%	10	115	+11.087%
2026-04-02	2.5000	2.5000	2.5000	2.5000	-13.793%	1	115	+104.400%
2026-04-01	3.0500	3.0500	2.9000	2.9000	-3.974%	11	115	+76.207%
2026-03-31	2.4000	3.0200	2.4000	3.0200	+25.833%	8	110	+69.205%
2026-03-26	2.4000	2.4000	2.4000	2.4000	-9.434%	2	116	+112.917%
2026-03-24	2.6500	2.6500	2.6500	2.6500	+20.455%	5	114	+92.830%
2026-03-23	2.6500	2.6500	2.2000	2.2000	-4.348%	22	109	+132.273%
2026-03-20	2.6500	2.6500	2.3000	2.3000	+3.604%	4	87	+122.174%
2026-03-19	2.2200	2.2200	2.2200	2.2200	-11.200%	2	87	+130.180%
2026-03-17	2.5000	2.5000	2.5000	2.5000	-26.471%	3	85	+104.400%
2026-03-10	3.4000	3.4000	3.4000	3.4000	+6.250%	2	82	+50.294%
2026-03-09	3.2000	3.2000	3.2000	3.2000	-34.694%	1	80	+59.688%
2026-03-04	5.0000	5.0000	4.9000	4.9000	-20.968%	10	81	+4.286%
2026-02-26	6.6000	7.1000	6.2000	6.2000	+1.639%	7	73	-17.581%
2026-02-25	6.1000	6.1000	6.1000	6.1000	+10.909%	1	67	-16.230%
2026-02-24	5.4200	5.5000	5.4200	5.5000	-8.333%	6	67	-7.091%
2026-02-23	6.6000	6.6000	6.0000	6.0000	-37.304%	2	61	-14.833%
2026-02-13	8.9500	9.5700	8.9500	9.5700	-29.111%	16	55	-46.604%
2026-02-10	13.5000	13.5000	13.5000	13.5000	-5.594%	10	55	-62.148%
2026-02-06	14.3000	14.3000	14.3000	14.3000	+3.623%	6	45	-64.266%
2026-02-04	13.0000	13.8000	13.0000	13.8000	+89.041%	16	39	-62.971%
2026-02-02	7.3000	7.3000	7.3000	7.3000	+44.554%	4	27	-30.000%
2026-01-23	5.0500	5.0500	5.0500	5.0500	-27.857%	5	23	+1.188%
2026-01-22	7.0000	7.0000	7.0000	7.0000	+18.644%	10	18	-27.000%
2026-01-16	6.5000	6.5000	5.9000	5.9000	+9.259%	7	4	-13.390%
2026-01-06	5.0000	5.4000	5.0000	5.4000	0.000%	4	4	-5.370%