Dark

PNC20270115C200
PNC Jan 15 2027 200.00 Call (PNC270115C00200000)
option OPRA

Inactive

Jul 15, 2026

58.67+2.930%(+1.67)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	58.6700	58.6700	58.6700	58.6700	+2.930%	1	329	0.000%
2026-07-13	57.0000	57.0000	57.0000	57.0000	0.000%	1	329	+2.930%
2026-07-10	57.0000	57.0000	57.0000	57.0000	+5.850%	4	330	+2.930%
2026-07-09	53.8500	53.8500	53.8500	53.8500	-4.690%	2	334	+8.951%
2026-07-01	56.5000	56.5000	56.5000	56.5000	+29.885%	1	334	+3.841%
2026-06-17	43.5000	43.5000	43.5000	43.5000	+4.067%	5	339	+34.874%
2026-06-16	41.8000	41.8000	41.8000	41.8000	+7.179%	20	339	+40.359%
2026-06-15	39.5000	39.5000	39.0000	39.0000	+9.859%	23	338	+50.436%
2026-06-04	35.5000	35.5000	35.5000	35.5000	+25.887%	80	338	+65.268%
2026-05-18	28.2000	28.2000	28.2000	28.2000	+3.676%	1	418	+108.050%
2026-05-12	27.2000	27.2000	27.2000	27.2000	-10.820%	5	417	+115.699%
2026-05-08	30.5000	30.5000	30.5000	30.5000	-4.389%	5	412	+92.361%
2026-05-07	32.6300	32.6300	31.9000	31.9000	-0.094%	2	407	+83.918%
2026-05-05	33.8000	33.8000	31.9300	31.9300	-2.948%	15	408	+83.746%
2026-05-04	32.9000	32.9000	32.9000	32.9000	-6.401%	5	408	+78.328%
2026-04-30	35.1500	35.1500	35.1500	35.1500	-2.981%	16	403	+66.913%
2026-04-24	36.2300	36.2300	36.2300	36.2300	-10.873%	4	419	+61.938%
2026-04-21	40.6500	40.6500	40.6500	40.6500	+11.983%	4	417	+44.330%
2026-04-17	36.3000	36.3000	36.3000	36.3000	+8.683%	1	417	+61.625%
2026-04-13	33.4000	33.4000	33.4000	33.4000	-4.571%	3	417	+75.659%
2026-04-09	33.4000	35.0000	33.4000	35.0000	+3.612%	7	418	+67.629%
2026-04-08	32.2600	33.7800	32.2600	33.7800	+20.643%	8	414	+73.683%
2026-04-02	28.0000	28.0000	28.0000	28.0000	+15.702%	25	424	+109.536%
2026-03-30	24.2000	24.2000	24.2000	24.2000	-4.949%	10	424	+142.438%
2026-03-27	25.4600	25.4600	25.4600	25.4600	+8.340%	4	414	+130.440%
2026-03-20	25.4900	25.5000	23.5000	23.5000	-6.709%	17	414	+149.660%
2026-03-12	25.1900	25.1900	25.1900	25.1900	-5.832%	4	415	+132.910%
2026-03-11	26.7500	26.7500	26.7500	26.7500	-2.550%	4	415	+119.327%
2026-03-06	26.0000	27.4500	26.0000	27.4500	-10.000%	32	421	+113.734%
2026-03-02	30.0000	30.5000	30.0000	30.5000	-1.613%	15	391	+92.361%
2026-02-27	31.0000	31.0000	31.0000	31.0000	-21.100%	4	377	+89.258%
2026-02-26	39.2900	39.2900	39.2900	39.2900	-4.450%	1	373	+49.326%
2026-02-23	40.8600	41.1200	40.8600	41.1200	-3.202%	40	373	+42.680%
2026-02-20	42.4800	42.4800	42.4800	42.4800	+0.449%	1	333	+38.112%
2026-02-19	42.3400	42.3400	42.2900	42.2900	-18.782%	2	332	+38.733%
2026-02-10	51.7000	52.0700	51.7000	52.0700	+1.009%	14	332	+12.675%
2026-02-06	51.5500	51.5500	51.5500	51.5500	+28.554%	2	339	+13.812%
2026-02-02	40.1000	40.1000	40.1000	40.1000	+17.251%	2	341	+46.309%
2026-01-23	34.2000	34.2000	34.2000	34.2000	-10.471%	2	341	+71.550%
2026-01-20	38.2000	38.2000	38.2000	38.2000	+28.188%	1	343	+53.586%
2026-01-14	27.9100	29.8000	27.9100	29.8000	-8.308%	258	343	+96.879%
2026-01-09	32.5000	32.5000	32.5000	32.5000	-2.695%	14	356	+80.523%
2026-01-08	33.4000	33.4000	33.4000	33.4000	+20.144%	1	348	+75.659%
2026-01-02	27.8000	27.8000	27.8000	27.8000	+2.583%	1	348	+111.043%
2025-12-31	27.1000	27.1000	27.1000	27.1000	-4.206%	5	342	+116.494%
2025-12-19	28.2900	28.2900	28.2900	28.2900	-1.429%	1	342	+107.388%
2025-12-12	28.7000	28.7000	28.7000	28.7000	+55.135%	1	341	+104.425%
2025-11-26	18.6000	18.6000	18.5000	18.5000	-2.632%	257	85	+217.135%
2025-11-25	18.5700	19.0000	18.5700	19.0000	+18.750%	3	85	+208.789%
2025-11-24	16.0000	16.0000	16.0000	16.0000	-5.882%	15	85	+266.688%
2025-11-21	16.5000	17.0000	16.5000	17.0000	+16.438%	2	95	+245.118%
2025-11-10	14.6000	14.6000	14.6000	14.6000	+2.817%	2	96	+301.849%
2025-11-07	14.2000	14.2000	14.2000	14.2000	-3.664%	1	96	+313.169%
2025-11-05	14.7400	14.7400	14.7400	14.7400	+0.546%	1	96	+298.033%
2025-10-31	14.4800	14.6600	14.4800	14.6600	-7.799%	2	96	+300.205%
2025-10-24	15.9000	15.9000	15.9000	15.9000	+6.000%	6	96	+268.994%
2025-10-23	15.0000	15.0000	15.0000	15.0000	+1.010%	3	94	+291.133%
2025-10-21	14.9400	14.9400	14.8500	14.8500	+8.871%	2	97	+295.084%
2025-10-17	13.6400	13.6400	13.6400	13.6400	-7.211%	1	97	+330.132%
2025-10-16	14.7000	14.7000	14.7000	14.7000	+1.871%	1	96	+299.116%
2025-10-15	15.8000	15.8000	14.4300	14.4300	-22.000%	5	96	+306.584%
2025-10-14	18.5000	18.5000	18.5000	18.5000	0.000%	1	96	+217.135%
2025-10-08	18.5000	18.5000	18.5000	18.5000	-6.471%	1	96	+217.135%
2025-10-07	19.7800	19.7800	19.7800	19.7800	-12.478%	2	98	+196.613%
2025-10-01	22.6000	22.6000	22.6000	22.6000	-7.377%	1	98	+159.602%
2025-09-29	24.7000	24.7000	24.0500	24.4000	-3.175%	3	98	+140.451%
2025-09-25	25.2000	25.2000	25.2000	25.2000	-3.077%	1	98	+132.817%
2025-09-17	26.0000	26.0000	26.0000	26.0000	-10.345%	1	99	+125.654%
2025-08-29	28.5000	29.0000	28.5000	29.0000	+5.187%	15	87	+102.310%
2025-08-28	27.5700	27.5700	27.5700	27.5700	-0.720%	1	87	+112.804%
2025-08-27	27.7700	27.7700	27.7700	27.7700	+35.463%	1	86	+111.271%
2025-08-14	20.5000	20.5000	20.5000	20.5000	-0.966%	2	87	+186.195%
2025-08-13	20.7000	20.7000	20.7000	20.7000	+3.242%	1	87	+183.430%
2025-08-12	20.0500	20.0500	20.0500	20.0500	-11.086%	1	87	+192.618%
2025-07-28	22.5500	22.5500	22.5500	22.5500	-2.802%	3	86	+160.177%
2025-07-17	23.2000	23.2000	23.2000	23.2000	-2.725%	3	83	+152.888%
2025-07-10	23.8500	23.8500	23.8500	23.8500	+9.504%	5	83	+145.996%
2025-07-01	21.7800	21.7800	21.7800	21.7800	+25.969%	1	83	+169.376%
2025-06-24	17.2900	17.2900	17.2900	17.2900	+20.909%	1	82	+239.329%
2025-05-29	14.3000	14.3000	14.3000	14.3000	-2.919%	1	82	+310.280%
2025-05-27	14.7300	14.7300	14.7300	14.7300	-9.632%	1	83	+298.303%
2025-05-19	16.3000	16.3000	16.3000	16.3000	-3.550%	1	83	+259.939%
2025-05-16	16.9000	16.9000	16.9000	16.9000	+69.000%	2	82	+247.160%
2025-04-29	10.0000	10.0000	10.0000	10.0000	+3.093%	1	81	+486.700%
2025-04-25	9.7000	9.7000	9.7000	9.7000	-2.218%	2	80	+504.845%
2025-04-24	9.7400	9.9200	9.7400	9.9200	-6.415%	3	80	+491.431%
2025-04-23	10.6000	10.6000	10.6000	10.6000	+17.778%	9	80	+453.491%
2025-04-04	8.7100	9.0000	8.5700	9.0000	-33.333%	38	72	+551.889%
2025-03-21	13.5000	13.5000	13.5000	13.5000	-4.795%	20	63	+334.593%
2025-03-20	14.1800	14.1800	14.1800	14.1800	-8.516%	15	53	+313.752%
2025-03-10	15.5000	15.5000	15.5000	15.5000	-16.397%	2	67	+278.516%
2025-03-04	18.5400	18.5400	18.5400	18.5400	-13.968%	1	68	+216.451%
2025-02-26	21.5500	21.5500	21.5500	21.5500	-5.191%	3	69	+172.251%
2025-02-21	22.7300	22.7300	22.7300	22.7300	-6.074%	2	69	+158.117%
2025-02-20	24.2000	24.2000	24.2000	24.2000	-3.586%	14	69	+142.438%
2025-02-19	25.1000	25.1000	25.1000	25.1000	-8.494%	1	55	+133.745%
2025-02-18	26.8000	27.4300	26.8000	27.4300	+0.846%	2	55	+113.890%
2025-02-10	28.0500	28.0500	27.0200	27.2000	-5.556%	6	54	+115.699%
2025-02-06	28.8000	28.8000	28.8000	28.8000	+10.769%	1	54	+103.715%
2025-02-03	26.0000	26.0000	26.0000	26.0000	-11.565%	1	53	+125.654%
2025-01-24	29.4000	29.4000	29.4000	29.4000	+2.582%	2	53	+99.558%
2025-01-21	28.6600	28.6600	28.6600	28.6600	+10.656%	1	52	+104.710%
2025-01-16	24.5000	25.9000	24.5000	25.9000	-9.756%	12	52	+126.525%
2025-01-15	28.7000	28.7000	28.7000	28.7000	+8.220%	3	50	+104.425%
2025-01-14	26.5200	26.5200	26.5200	26.5200	+7.499%	2	47	+121.229%
2025-01-13	24.6700	24.6700	24.6700	24.6700	+5.925%	1	45	+137.819%
2025-01-10	24.6000	24.6000	23.2900	23.2900	-11.310%	10	44	+151.911%
2025-01-08	25.4000	26.2600	25.4000	26.2600	+1.941%	5	39	+123.420%
2024-12-31	25.7700	25.7700	25.7600	25.7600	+3.871%	5	36	+127.756%
2024-12-30	24.4000	24.8000	24.4000	24.8000	-19.533%	3	36	+136.573%
2024-12-16	30.8200	30.8200	30.8200	30.8200	-10.667%	1	37	+90.363%
2024-12-09	35.2000	35.2000	34.5000	34.5000	-2.266%	2	37	+70.058%
2024-12-04	35.3000	35.3000	35.3000	35.3000	-4.595%	1	37	+66.204%
2024-12-03	37.5000	37.5000	37.0000	37.0000	+8.187%	2	37	+58.568%
2024-11-20	34.1000	34.2000	34.1000	34.2000	+1.484%	2	36	+71.550%
2024-11-08	33.7000	33.7000	33.7000	33.7000	+46.077%	2	38	+74.095%
2024-10-25	23.0700	23.0700	23.0700	23.0700	-2.740%	2	37	+154.313%
2024-10-24	23.7200	23.7200	23.7200	23.7200	-4.739%	1	36	+147.344%
2024-10-16	25.8500	25.8500	24.8000	24.9000	-11.388%	11	35	+135.622%
2024-10-15	26.0500	28.1000	26.0500	28.1000	+22.068%	2	25	+108.790%
2024-10-11	23.0200	23.0200	23.0200	23.0200	+27.889%	4	24	+154.865%
2024-10-03	18.0000	18.0000	18.0000	18.0000	-8.629%	2	22	+225.944%
2024-09-30	19.8000	19.8000	19.7000	19.7000	-3.902%	22	22	+197.817%
2024-09-17	20.5000	20.5000	20.5000	20.5000	0.000%	2	2	+186.195%