Dark

PNC20270115C240
PNC Jan 15 2027 240.00 Call (PNC270115C00240000)
option OPRA

EOD

Jul 28, 2026

25.50+7.143%(+1.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	25.2500	25.5000	25.2500	25.5000	+7.143%	2	173	0.000%
2026-07-27	23.8000	23.8000	23.8000	23.8000	-1.245%	10	173	+7.143%
2026-07-23	24.1000	24.1000	24.1000	24.1000	-11.430%	1	173	+5.809%
2026-07-15	27.2100	27.2100	27.2100	27.2100	+3.855%	1	173	-6.284%
2026-07-14	26.2000	26.2000	26.2000	26.2000	+0.730%	2	173	-2.672%
2026-07-10	26.3000	27.0000	26.0100	26.0100	+4.458%	7	173	-1.961%
2026-07-09	24.9000	24.9000	24.9000	24.9000	-10.753%	4	173	+2.410%
2026-07-07	27.8000	27.9000	27.8000	27.9000	+16.250%	2	173	-8.602%
2026-07-02	24.0000	24.0000	24.0000	24.0000	-10.112%	2	173	+6.250%
2026-07-01	26.5000	26.7000	26.5000	26.7000	+42.781%	5	173	-4.494%
2026-06-24	19.0900	19.0900	18.6000	18.7000	+3.889%	3	172	+36.364%
2026-06-23	17.3000	18.0000	17.1000	18.0000	+12.500%	21	171	+41.667%
2026-06-22	16.0000	16.0000	16.0000	16.0000	+3.226%	1	168	+59.375%
2026-06-18	15.7000	15.7000	15.2000	15.5000	-9.884%	6	167	+64.516%
2026-06-17	17.4000	17.4000	17.2000	17.2000	+8.176%	7	167	+48.256%
2026-06-16	15.9000	15.9000	15.9000	15.9000	+2.581%	2	167	+60.377%
2026-06-15	17.2000	17.2000	15.5000	15.5000	-5.488%	40	175	+64.516%
2026-06-11	16.4000	16.4000	16.4000	16.4000	-3.529%	2	175	+55.488%
2026-06-10	17.0000	17.0000	17.0000	17.0000	+12.583%	1	173	+50.000%
2026-06-09	15.1000	15.1000	15.1000	15.1000	+4.861%	1	172	+68.874%
2026-06-08	14.2000	14.6000	14.2000	14.4000	0.000%	9	171	+77.083%
2026-06-05	14.6600	14.7500	14.3900	14.4000	+8.515%	7	167	+77.083%
2026-06-04	13.0000	13.2700	13.0000	13.2700	+35.408%	11	166	+92.163%
2026-06-03	9.8000	9.8000	9.8000	9.8000	-10.092%	6	155	+160.204%
2026-06-02	10.5000	10.9000	10.5000	10.9000	+0.184%	15	155	+133.945%
2026-05-29	10.7000	10.9100	10.6000	10.8800	-0.183%	24	151	+134.375%
2026-05-28	10.9000	10.9000	10.9000	10.9000	+13.542%	1	137	+133.945%
2026-05-20	9.6000	9.6000	9.6000	9.6000	+5.495%	13	138	+165.625%
2026-05-18	8.7000	9.1000	8.7000	9.1000	+7.059%	5	138	+180.220%
2026-05-15	8.5000	8.5000	8.5000	8.5000	-5.556%	4	138	+200.000%
2026-05-13	9.0100	9.0100	9.0000	9.0000	0.000%	3	136	+183.333%
2026-05-12	9.0000	9.0000	9.0000	9.0000	-20.283%	75	195	+183.333%
2026-05-08	11.2900	11.2900	11.2900	11.2900	-13.287%	2	195	+125.864%
2026-05-06	13.0200	13.0200	13.0200	13.0200	+12.241%	1	193	+95.853%
2026-05-05	11.6000	11.6000	11.6000	11.6000	0.000%	1	193	+119.828%
2026-05-04	11.6000	11.6000	11.6000	11.6000	-10.769%	1	193	+119.828%
2026-05-01	13.0000	13.0000	13.0000	13.0000	+4.000%	1	193	+96.154%
2026-04-30	12.5000	12.5000	12.5000	12.5000	+1.626%	3	193	+104.000%
2026-04-28	13.1700	13.1700	12.3000	12.3000	-0.806%	5	191	+107.317%
2026-04-24	12.4000	12.4000	12.4000	12.4000	-17.772%	1	191	+105.645%
2026-04-20	15.0000	15.0800	15.0000	15.0800	+6.197%	4	191	+69.098%
2026-04-15	13.9000	14.2000	13.9000	14.2000	+5.970%	2	188	+79.577%
2026-04-14	13.4000	13.4000	13.4000	13.4000	-4.286%	1	187	+90.299%
2026-04-10	14.0000	14.0000	14.0000	14.0000	+27.273%	1	187	+82.143%
2026-04-07	11.2500	11.2500	11.0000	11.0000	+5.263%	2	186	+131.818%
2026-04-01	10.7500	10.7500	10.4500	10.4500	+10.000%	26	186	+144.019%
2026-03-31	9.5000	9.5000	9.5000	9.5000	+1.064%	52	161	+168.421%
2026-03-23	9.4000	9.4000	9.4000	9.4000	+1.402%	5	131	+171.277%
2026-03-16	9.2700	9.2700	9.2700	9.2700	-8.218%	1	126	+175.081%
2026-03-11	10.1000	10.1000	10.1000	10.1000	-7.509%	1	126	+152.475%
2026-03-10	11.2000	11.2000	10.9200	10.9200	+17.419%	2	126	+133.516%
2026-03-09	9.3000	9.3000	9.3000	9.3000	-15.837%	4	124	+174.194%
2026-03-06	11.0500	11.0500	11.0500	11.0500	-11.882%	2	124	+130.769%
2026-03-03	12.5400	12.5400	12.5400	12.5400	-2.941%	5	124	+103.349%
2026-03-02	12.1000	13.3000	12.1000	12.9200	-26.340%	6	120	+97.368%
2026-02-26	17.5400	17.5400	17.5400	17.5400	+20.137%	10	117	+45.382%
2026-02-24	14.6000	14.6000	14.6000	14.6000	-18.799%	2	117	+74.658%
2026-02-23	17.9800	17.9800	17.9800	17.9800	-6.354%	2	115	+41.824%
2026-02-19	19.2000	19.2000	19.2000	19.2000	-23.506%	5	115	+32.813%
2026-02-06	26.4600	26.4600	25.1000	25.1000	+9.368%	11	110	+1.594%
2026-02-04	22.9500	22.9500	22.9500	22.9500	+60.490%	2	111	+11.111%
2026-01-20	14.3000	14.3000	14.3000	14.3000	+1.418%	1	113	+78.322%
2026-01-16	13.8000	14.1000	13.8000	14.1000	+22.609%	4	107	+80.851%
2026-01-15	11.7000	11.7000	10.9400	11.5000	+9.316%	7	107	+121.739%
2026-01-14	10.6000	10.6000	10.2000	10.5200	-16.508%	51	107	+142.395%
2026-01-09	12.7000	12.7000	12.6000	12.6000	-3.817%	11	83	+102.381%
2026-01-08	13.0000	13.1000	13.0000	13.1000	+0.769%	4	72	+94.656%
2026-01-06	13.0000	13.0000	13.0000	13.0000	+5.691%	2	72	+96.154%
2026-01-05	13.1000	13.1000	12.3000	12.3000	+14.100%	2	71	+107.317%
2025-12-23	10.7800	10.7800	10.7800	10.7800	-3.750%	1	71	+136.549%
2025-12-12	11.3000	11.4000	11.1000	11.2000	+124.000%	14	72	+127.679%
2025-10-20	5.0000	5.0000	5.0000	5.0000	-49.495%	2	60	+410.000%
2025-09-26	10.2100	10.5700	9.9000	9.9000	-1.000%	50	58	+157.576%
2025-09-24	10.0000	10.0000	10.0000	10.0000	+15.607%	2	37	+155.000%
2025-09-09	8.6500	8.6500	8.6500	8.6500	-6.989%	2	35	+194.798%
2025-09-08	9.3000	9.3000	9.3000	9.3000	-8.824%	1	33	+174.194%
2025-09-05	10.2000	10.2000	10.2000	10.2000	+55.725%	3	32	+150.000%
2025-08-07	6.5500	6.5500	6.5500	6.5500	+0.769%	2	32	+289.313%
2025-08-01	6.5000	6.5000	6.5000	6.5000	-28.018%	1	33	+292.308%
2025-07-07	9.0300	9.0300	9.0300	9.0300	+7.117%	1	33	+182.392%
2025-07-01	7.9000	8.4300	7.9000	8.4300	+75.625%	7	33	+202.491%
2025-05-05	4.8000	4.8000	4.8000	4.8000	+33.333%	1	27	+431.250%
2025-04-30	3.6000	3.6000	3.6000	3.6000	-5.263%	1	27	+608.333%
2025-04-25	3.8000	3.8000	3.8000	3.8000	+5.556%	2	27	+571.053%
2025-04-04	3.3300	3.6500	3.3300	3.6000	-39.597%	108	27	+608.333%
2025-03-12	6.1000	6.1000	5.9600	5.9600	-29.800%	21	57	+327.852%
2025-03-04	8.4900	8.4900	8.4900	8.4900	-22.818%	1	57	+200.353%
2025-02-20	11.0000	11.0000	11.0000	11.0000	-15.385%	1	57	+131.818%
2025-02-10	13.0000	13.0000	13.0000	13.0000	-19.204%	2	57	+96.154%
2025-01-29	15.9700	16.0900	15.1000	16.0900	+10.966%	35	57	+58.484%
2025-01-27	14.5000	14.5000	14.5000	14.5000	+8.209%	1	34	+75.862%
2025-01-21	13.5700	13.5700	13.3800	13.4000	+3.156%	29	13	+90.299%
2025-01-16	12.9900	12.9900	12.9900	12.9900	-12.702%	1	13	+96.305%
2025-01-15	14.8800	14.8800	14.8800	14.8800	+20.000%	10	13	+71.371%
2025-01-08	12.4000	12.4000	12.4000	12.4000	-37.531%	3	7	+105.645%
2024-12-05	19.8500	19.8500	19.8500	19.8500	-11.146%	1	7	+28.463%
2024-11-29	22.8700	22.8700	22.3400	22.3400	+8.447%	10	6	+14.145%
2024-11-13	20.6000	20.6000	20.6000	20.6000	0.000%	1	1	+23.786%