Dark

PNC20270115C250
PNC Jan 15 2027 250.00 Call (PNC270115C00250000)
option OPRA

EOD

Jul 30, 2026

17.800.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	17.8000	17.8000	17.8000	17.8000	0.000%	2	400	0.000%
2026-07-27	19.8000	19.8000	17.8000	17.8000	-3.261%	106	398	0.000%
2026-07-23	18.4000	18.4000	18.4000	18.4000	-10.680%	7	348	-3.261%
2026-07-22	20.6000	20.6000	19.7000	20.6000	+4.040%	12	355	-13.592%
2026-07-20	19.8000	19.8000	19.8000	19.8000	-8.333%	3	358	-10.101%
2026-07-17	21.2000	21.6000	21.2000	21.6000	+10.712%	17	358	-17.593%
2026-07-13	20.8800	20.8800	19.5000	19.5100	-5.749%	17	352	-8.765%
2026-07-10	20.7000	20.7000	20.7000	20.7000	+6.427%	1	359	-14.010%
2026-07-08	19.4500	19.4500	19.4500	19.4500	-11.065%	4	359	-8.483%
2026-07-07	21.9000	22.0000	21.8700	21.8700	+8.806%	4	359	-18.610%
2026-07-06	19.8000	20.1000	19.8000	20.1000	-0.985%	5	357	-11.443%
2026-07-01	20.3000	20.3000	20.3000	20.3000	+19.412%	1	353	-12.315%
2026-06-30	17.0000	17.0000	17.0000	17.0000	-1.163%	2	354	+4.706%
2026-06-25	17.3000	17.4000	17.2000	17.2000	+22.857%	94	354	+3.488%
2026-06-24	13.7000	14.0000	13.7000	14.0000	+7.692%	32	397	+27.143%
2026-06-23	12.8400	13.0000	12.8400	13.0000	+15.044%	7	384	+36.923%
2026-06-18	11.3000	11.3000	11.2000	11.3000	-8.130%	6	377	+57.522%
2026-06-15	12.7500	12.7500	12.3000	12.3000	-5.312%	2	377	+44.715%
2026-06-11	12.3000	12.9900	12.3000	12.9900	+1.882%	7	377	+37.028%
2026-06-10	12.7000	12.7500	12.6000	12.7500	+19.159%	4	375	+39.608%
2026-06-08	10.5800	10.8000	10.4000	10.7000	+0.943%	16	378	+66.355%
2026-06-05	10.6000	10.6000	10.5000	10.6000	+10.417%	7	365	+67.925%
2026-06-04	9.6000	9.6000	9.6000	9.6000	+39.130%	1	365	+85.417%
2026-06-03	7.1000	7.2000	6.9000	6.9000	-6.757%	14	364	+157.971%
2026-06-02	7.2000	7.4000	7.2000	7.4000	+7.246%	32	367	+140.541%
2026-06-01	6.9000	6.9000	6.9000	6.9000	-13.750%	1	364	+157.971%
2026-05-26	7.9000	8.1000	7.9000	8.0000	+14.286%	16	363	+122.500%
2026-05-21	7.0000	7.0000	7.0000	7.0000	-1.408%	1	357	+154.286%
2026-05-20	7.1000	7.1000	7.1000	7.1000	+10.938%	1	357	+150.704%
2026-05-19	6.4000	6.4000	6.4000	6.4000	+4.065%	4	357	+178.125%
2026-05-15	6.0000	6.2000	6.0000	6.1500	-7.519%	4	357	+189.431%
2026-05-13	6.6600	6.6600	6.6500	6.6500	-8.276%	10	355	+167.669%
2026-05-11	7.2500	7.2500	7.2500	7.2500	-11.585%	10	360	+145.517%
2026-05-08	8.2000	8.2000	8.2000	8.2000	-9.890%	1	350	+117.073%
2026-05-01	9.0000	9.1000	9.0000	9.1000	-1.622%	2	349	+95.604%
2026-04-30	9.2500	9.2500	9.2500	9.2500	-1.596%	1	349	+92.432%
2026-04-28	9.4000	9.4000	9.4000	9.4000	-7.843%	2	349	+89.362%
2026-04-24	9.8000	10.2000	9.7000	10.2000	-5.556%	94	348	+74.510%
2026-04-15	10.8000	10.8000	10.8000	10.8000	+2.857%	1	303	+64.815%
2026-04-14	10.1000	10.5000	10.1000	10.5000	+8.583%	2	302	+69.524%
2026-04-13	8.0000	9.7500	8.0000	9.6700	-6.570%	59	302	+84.074%
2026-04-10	10.3500	10.3500	10.3500	10.3500	-4.167%	4	249	+71.981%
2026-04-09	10.8000	10.8000	10.8000	10.8000	+11.340%	3	249	+64.815%
2026-04-08	9.7000	9.7000	9.7000	9.7000	+19.753%	1	246	+83.505%
2026-04-07	8.1000	8.1000	8.1000	8.1000	+1.250%	1	246	+119.753%
2026-04-06	7.9000	8.0000	7.9000	8.0000	+16.448%	2	245	+122.500%
2026-03-25	6.8700	6.8700	6.8700	6.8700	+13.554%	10	243	+159.098%
2026-03-19	6.0500	6.0500	6.0500	6.0500	-12.572%	1	238	+194.215%
2026-03-13	6.9200	6.9200	6.9200	6.9200	-13.283%	1	238	+157.225%
2026-03-06	7.9800	7.9800	7.9800	7.9800	-16.088%	4	238	+123.058%
2026-02-27	9.0000	9.7200	9.0000	9.5100	-23.920%	6	238	+87.171%
2026-02-26	12.5000	12.5000	12.5000	12.5000	+2.041%	4	237	+42.400%
2026-02-23	12.2500	12.2500	12.2500	12.2500	-20.455%	1	233	+45.306%
2026-02-19	15.4000	15.4000	15.4000	15.4000	-12.000%	19	233	+15.584%
2026-02-18	17.4000	17.5000	17.4000	17.5000	-18.605%	11	217	+1.714%
2026-02-09	21.5000	21.5000	21.5000	21.5000	+0.797%	1	218	-17.209%
2026-02-06	21.3300	21.3300	21.3300	21.3300	+15.297%	2	218	-16.549%
2026-02-05	18.5000	18.5000	18.5000	18.5000	-7.960%	4	216	-3.784%
2026-02-04	20.1000	20.1000	20.1000	20.1000	+35.811%	1	216	-11.443%
2026-02-03	14.8000	14.8000	14.8000	14.8000	+39.098%	1	215	+20.270%
2026-01-28	11.2200	11.2200	10.6400	10.6400	-13.846%	7	210	+67.293%
2026-01-22	12.3500	12.3500	12.3500	12.3500	+0.081%	1	210	+44.130%
2026-01-21	12.3400	12.3400	12.3400	12.3400	+14.259%	3	210	+44.246%
2026-01-20	11.2000	12.1000	10.8000	10.8000	+4.651%	20	210	+64.815%
2026-01-16	10.3200	10.3200	10.3200	10.3200	+35.789%	2	193	+72.481%
2026-01-15	7.5500	7.6000	7.5500	7.6000	-20.000%	91	193	+134.211%
2026-01-09	9.4700	9.5000	9.4700	9.5000	+15.854%	5	154	+87.368%
2026-01-07	9.1000	9.1000	8.2000	8.2000	-7.029%	14	154	+117.073%
2026-01-06	8.8300	8.8300	8.8200	8.8200	+22.841%	52	147	+101.814%
2025-12-31	7.1800	7.1800	7.1800	7.1800	+13.968%	6	117	+147.911%
2025-12-30	6.3000	6.3000	6.3000	6.3000	-25.882%	7	117	+182.540%
2025-12-12	8.6000	8.6000	8.5000	8.5000	+146.377%	10	114	+109.412%
2025-10-22	3.4500	3.4500	3.4500	3.4500	-8.730%	2	104	+415.942%
2025-10-16	4.2000	4.2000	3.7800	3.7800	-31.397%	2	106	+370.899%
2025-10-07	5.5100	5.5100	5.5100	5.5100	-29.177%	1	104	+223.049%
2025-09-26	8.1500	8.1500	7.7800	7.7800	+1.039%	86	104	+128.792%
2025-09-24	7.8900	8.6500	7.7000	7.7000	-7.229%	17	22	+131.169%
2025-09-09	8.3000	8.3000	8.3000	8.3000	+3.750%	1	14	+114.458%
2025-07-09	8.4000	8.4000	8.0000	8.0000	+52.381%	3	13	+122.500%
2025-06-26	5.2500	5.2500	5.2500	5.2500	+20.413%	1	13	+239.048%
2025-05-19	4.0000	4.4000	4.0000	4.3600	+3.810%	4	13	+308.257%
2025-05-14	4.2000	4.2000	4.2000	4.2000	-5.192%	2	16	+323.810%
2025-05-13	4.2600	4.4300	4.0800	4.4300	+42.903%	6	16	+301.806%
2025-04-29	3.1000	3.1000	3.1000	3.1000	-3.125%	2	12	+474.194%
2025-04-22	3.2000	3.2000	3.2000	3.2000	-14.439%	1	12	+456.250%
2025-04-08	3.7400	3.7400	3.7400	3.7400	+26.351%	6	12	+375.936%
2025-04-07	2.9600	2.9600	2.9600	2.9600	-6.329%	5	12	+501.351%
2025-04-03	3.0900	3.2300	2.9400	3.1600	-18.974%	6	12	+463.291%
2025-03-28	3.9000	3.9000	3.9000	3.9000	-56.667%	2	17	+356.410%
2025-02-20	9.0000	9.0000	9.0000	9.0000	-13.462%	1	18	+97.778%
2025-02-11	10.4000	10.4000	10.4000	10.4000	+4.000%	1	18	+71.154%
2025-01-16	10.0000	10.0000	10.0000	10.0000	-13.420%	1	17	+78.000%
2025-01-15	11.5500	11.5500	11.5500	11.5500	-37.836%	1	17	+54.113%
2024-12-02	18.5000	18.6500	18.4000	18.5800	-6.492%	15	17	-4.198%
2024-11-27	19.8700	19.8700	19.8700	19.8700	+15.456%	6	12	-10.418%
2024-11-18	17.2100	17.2100	17.2100	17.2100	-0.750%	6	12	+3.428%
2024-11-14	17.5700	17.5700	17.3400	17.3400	0.000%	12	6	+2.653%