Dark

PNC20270115C220
PNC Jan 15 2027 220.00 Call (PNC270115C00220000)
option OPRA

Inactive

Jul 23, 2026

38.00-4.523%(-1.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	38.0000	38.0000	38.0000	38.0000	-4.523%	1	255	0.000%
2026-07-20	39.8000	39.8000	39.8000	39.8000	-3.281%	10	254	-4.523%
2026-07-17	41.5000	41.5000	41.1500	41.1500	-2.024%	37	264	-7.655%
2026-07-15	42.0000	42.0000	42.0000	42.0000	+4.738%	1	227	-9.524%
2026-07-13	40.1000	40.1000	40.1000	40.1000	+11.389%	4	228	-5.237%
2026-07-08	36.0000	36.0000	36.0000	36.0000	-10.448%	1	227	+5.556%
2026-07-01	40.2000	40.2000	40.2000	40.2000	+30.097%	4	227	-5.473%
2026-06-24	30.8000	30.9000	30.8000	30.9000	+5.461%	6	231	+22.977%
2026-06-23	29.3000	29.3000	29.3000	29.3000	+1.209%	1	234	+29.693%
2026-06-17	28.9500	28.9500	28.9500	28.9500	+9.659%	34	196	+31.261%
2026-06-15	27.2000	27.2000	26.4000	26.4000	-6.383%	14	196	+43.939%
2026-06-10	28.2000	28.2000	28.2000	28.2000	+7.634%	3	196	+34.752%
2026-06-09	26.2000	26.2000	26.2000	26.2000	+6.895%	1	195	+45.038%
2026-06-05	24.5100	24.5100	24.5100	24.5100	+7.171%	5	195	+55.039%
2026-06-04	22.8700	22.8700	22.8700	22.8700	+22.299%	2	195	+66.157%
2026-06-03	18.7000	18.7000	18.7000	18.7000	-4.786%	1	195	+103.209%
2026-05-29	19.8000	19.8000	19.6400	19.6400	+25.096%	6	196	+93.483%
2026-05-15	17.8000	17.8000	15.7000	15.7000	-3.086%	2	193	+142.038%
2026-05-14	16.7000	16.7000	16.2000	16.2000	-10.000%	4	193	+134.568%
2026-05-12	17.0000	18.0000	17.0000	18.0000	+3.627%	2	193	+111.111%
2026-05-11	17.3700	17.3700	17.3700	17.3700	-13.150%	1	193	+118.768%
2026-05-07	20.0000	20.0000	20.0000	20.0000	-12.816%	1	192	+90.000%
2026-05-06	22.9400	22.9400	22.9400	22.9400	+4.463%	5	191	+65.650%
2026-05-05	21.9600	21.9600	21.9600	21.9600	+7.489%	8	191	+73.042%
2026-04-30	20.4300	20.4300	20.4300	20.4300	-18.670%	10	195	+86.001%
2026-04-22	25.1200	25.1200	25.1200	25.1200	-2.333%	1	195	+51.274%
2026-04-20	25.6500	25.7200	25.6500	25.7200	+8.067%	5	194	+47.745%
2026-04-15	23.8000	23.8000	23.8000	23.8000	-0.418%	1	197	+59.664%
2026-04-14	23.3500	23.9000	23.3500	23.9000	+12.471%	3	197	+58.996%
2026-04-13	21.3300	21.3300	21.2400	21.2500	-3.409%	17	194	+78.824%
2026-04-08	22.0000	22.0000	22.0000	22.0000	+15.789%	1	182	+72.727%
2026-04-07	19.1000	19.1000	19.0000	19.0000	+4.510%	42	183	+100.000%
2026-04-01	18.1800	18.1800	18.1800	18.1800	+15.063%	1	144	+109.021%
2026-03-31	15.8000	15.8000	15.8000	15.8000	+3.268%	4	145	+140.506%
2026-03-30	15.3000	15.3000	15.3000	15.3000	+4.082%	24	141	+148.366%
2026-03-20	14.7000	14.7000	14.7000	14.7000	+2.083%	1	117	+158.503%
2026-03-19	13.6000	14.4000	13.6000	14.4000	-8.339%	2	116	+163.889%
2026-03-17	15.1500	15.7100	15.1500	15.7100	+2.680%	5	116	+141.884%
2026-03-16	15.4000	15.4000	15.3000	15.3000	-1.608%	4	112	+148.366%
2026-03-09	15.5500	15.5500	15.5500	15.5500	-13.611%	10	111	+144.373%
2026-03-06	18.0000	18.0000	18.0000	18.0000	-10.935%	1	101	+111.111%
2026-03-05	20.2100	20.2100	20.2100	20.2100	-8.923%	1	100	+88.026%
2026-02-24	22.4200	22.4200	22.1900	22.1900	-8.908%	13	99	+71.248%
2026-02-23	25.0600	25.0600	24.0000	24.3600	-33.260%	5	86	+55.993%
2026-02-05	36.4000	36.5000	36.4000	36.5000	+1.389%	5	86	+4.110%
2026-02-04	36.0000	36.0000	36.0000	36.0000	+16.883%	1	85	+5.556%
2026-02-03	30.8000	30.8000	30.8000	30.8000	+14.074%	1	86	+23.377%
2026-02-02	27.0000	27.0000	27.0000	27.0000	+8.608%	2	87	+40.741%
2026-01-30	24.8600	24.8600	24.8600	24.8600	+13.516%	2	85	+52.856%
2026-01-23	21.9000	21.9000	21.9000	21.9000	-13.095%	1	83	+73.516%
2026-01-20	25.2000	25.2000	25.2000	25.2000	+5.000%	6	82	+50.794%
2026-01-16	24.0000	24.0000	24.0000	24.0000	+23.711%	1	89	+58.333%
2026-01-15	19.5100	19.5100	19.4000	19.4000	+4.865%	5	89	+95.876%
2026-01-13	18.5000	18.5000	18.5000	18.5000	-5.128%	2	89	+105.405%
2026-01-12	19.5000	19.5000	19.5000	19.5000	-9.722%	5	88	+94.872%
2026-01-09	21.7000	21.7000	21.6000	21.6000	-2.351%	34	88	+75.926%
2026-01-05	22.1200	22.1200	22.1200	22.1200	+30.118%	1	53	+71.790%
2025-12-31	16.6000	17.0000	16.6000	17.0000	-6.336%	2	53	+123.529%
2025-12-26	18.1500	18.1500	18.1500	18.1500	-1.090%	10	53	+109.366%
2025-12-22	18.3500	18.3500	18.3500	18.3500	-2.653%	11	43	+107.084%
2025-12-15	18.8500	18.8500	18.8500	18.8500	+2.446%	1	43	+101.592%
2025-12-12	18.4000	18.4000	18.4000	18.4000	+57.265%	2	42	+106.522%
2025-12-08	11.9800	11.9900	11.7000	11.7000	+30.580%	3	42	+224.786%
2025-11-24	8.9600	8.9600	8.9600	8.9600	-5.684%	1	42	+324.107%
2025-11-10	9.5000	9.5000	9.5000	9.5000	+11.765%	2	43	+300.000%
2025-10-29	8.5000	8.5000	8.5000	8.5000	-15.842%	1	43	+347.059%
2025-10-27	10.1000	10.1000	10.1000	10.1000	+15.429%	1	41	+276.238%
2025-10-15	8.7500	8.7500	8.7500	8.7500	-37.943%	1	41	+334.286%
2025-10-01	14.1000	14.1000	14.1000	14.1000	-6.000%	1	41	+169.504%
2025-09-30	15.0000	15.0000	15.0000	15.0000	-5.660%	1	41	+153.333%
2025-09-29	15.9000	15.9000	15.9000	15.9000	-3.049%	1	41	+138.994%
2025-09-24	16.4000	16.4000	16.4000	16.4000	-4.094%	2	40	+131.707%
2025-09-17	17.1000	17.1000	17.1000	17.1000	-0.581%	1	38	+122.222%
2025-09-05	17.2000	17.2000	17.2000	17.2000	+1.296%	1	37	+120.930%
2025-09-03	16.9800	16.9800	16.9800	16.9800	-8.808%	1	36	+123.793%
2025-08-27	18.6200	18.6200	18.6200	18.6200	+21.461%	1	36	+104.082%
2025-08-26	15.3300	15.3300	15.3300	15.3300	+22.640%	1	35	+147.880%
2025-08-15	12.5000	12.5000	12.5000	12.5000	-19.872%	1	35	+204.000%
2025-07-11	15.6000	15.6000	15.6000	15.6000	+2.632%	9	35	+143.590%
2025-07-03	15.2000	15.2000	15.2000	15.2000	+28.814%	3	24	+150.000%
2025-06-27	11.8000	11.8000	11.8000	11.8000	+31.403%	1	24	+222.034%
2025-06-03	8.9800	8.9800	8.9800	8.9800	+25.070%	1	23	+323.163%
2025-04-08	7.1800	7.1800	7.1800	7.1800	+9.119%	6	22	+429.248%
2025-04-07	5.8200	6.5800	5.8200	6.5800	+11.525%	24	22	+477.508%
2025-04-04	5.0500	6.0100	5.0000	5.9000	-12.593%	104	43	+544.068%
2025-04-03	6.7500	6.7500	6.7500	6.7500	-30.556%	1	95	+462.963%
2025-03-11	9.7200	9.7200	9.7200	9.7200	-38.403%	1	95	+290.947%
2025-02-27	15.7800	15.7800	15.7800	15.7800	-29.491%	1	95	+140.811%
2025-01-29	22.3200	22.5800	22.0900	22.3800	+4.093%	22	94	+69.794%
2025-01-27	21.0000	21.5000	21.0000	21.5000	+15.591%	7	81	+76.744%
2025-01-22	19.0300	19.0300	18.6000	18.6000	-1.431%	25	79	+104.301%
2025-01-16	19.1700	19.1700	18.7500	18.8700	+13.675%	36	54	+101.378%
2025-01-10	16.6000	16.6000	16.6000	16.6000	-11.702%	12	23	+128.916%
2025-01-08	18.8000	18.8000	18.8000	18.8000	-10.048%	1	17	+102.128%
2024-12-17	21.7500	21.7500	20.9000	20.9000	-32.819%	9	17	+81.818%
2024-11-26	30.9500	31.1100	30.9500	31.1100	+4.924%	2	18	+22.147%
2024-11-25	29.6500	29.6500	29.6500	29.6500	+4.035%	1	17	+28.162%
2024-11-22	29.0000	29.0000	28.5000	28.5000	+20.865%	16	16	+33.333%
2024-11-07	23.5800	23.5800	23.5800	23.5800	+1.638%	1	8	+61.154%
2024-11-06	23.2000	23.2000	23.2000	23.2000	+46.096%	1	7	+63.793%
2024-11-04	15.8800	15.8800	15.8800	15.8800	-9.257%	6	7	+139.295%
2024-11-01	17.5500	17.5500	17.5000	17.5000	-9.654%	12	7	+117.143%
2024-10-15	19.3700	19.3700	19.3700	19.3700	0.000%	1	1	+96.180%