Dark

PNC20270115C260
PNC Jan 15 2027 260.00 Call (PNC270115C00260000)
option OPRA

EOD

Jul 30, 2026

13.10-0.758%(-0.10)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	13.0200	13.1000	12.9000	13.1000	-0.758%	14	641	0.000%
2026-07-27	14.5000	14.5000	13.2000	13.2000	-8.966%	19	649	-0.758%
2026-07-24	13.7500	14.9800	13.7500	14.5000	+4.317%	33	650	-9.655%
2026-07-23	13.9000	13.9000	13.9000	13.9000	-3.673%	4	643	-5.755%
2026-07-20	14.4300	14.4300	14.4300	14.4300	-10.926%	3	643	-9.217%
2026-07-17	16.5800	16.5800	15.9000	16.2000	+7.285%	25	640	-19.136%
2026-07-16	15.1000	15.1000	15.1000	15.1000	-6.790%	2	626	-13.245%
2026-07-15	14.0000	16.3000	14.0000	16.2000	+7.285%	30	624	-19.136%
2026-07-14	17.3000	17.3000	15.1000	15.1000	-1.948%	5	597	-13.245%
2026-07-13	15.4000	15.6000	15.3000	15.4000	-3.145%	8	592	-14.935%
2026-07-10	15.9000	15.9000	15.9000	15.9000	+8.904%	1	587	-17.610%
2026-07-09	14.5000	14.8800	14.2000	14.6000	+8.874%	15	588	-10.274%
2026-07-08	13.4100	13.4100	13.4100	13.4100	-18.431%	1	581	-2.312%
2026-07-07	16.4400	16.4400	16.4400	16.4400	+16.102%	6	582	-20.316%
2026-06-25	14.1600	14.1600	14.1600	14.1600	+54.585%	1	576	-7.486%
2026-06-23	9.1600	9.1600	9.1600	9.1600	+11.707%	2	576	+43.013%
2026-06-18	8.3900	8.3900	8.2000	8.2000	-3.529%	32	547	+59.756%
2026-06-16	8.4000	8.5000	8.4000	8.5000	-8.602%	2	547	+54.118%
2026-06-15	9.3000	9.3000	9.3000	9.3000	-7.000%	2	547	+40.860%
2026-06-10	10.0000	10.0000	10.0000	10.0000	+32.100%	1	547	+31.000%
2026-06-08	7.5700	7.5700	7.5700	7.5700	-0.395%	10	547	+73.052%
2026-06-05	7.6000	7.6000	7.6000	7.6000	+8.571%	18	537	+72.368%
2026-06-04	6.9000	7.0000	6.9000	7.0000	+40.000%	2	534	+87.143%
2026-06-03	5.0000	5.0000	5.0000	5.0000	-3.846%	1	532	+162.000%
2026-06-02	5.2000	5.2000	5.2000	5.2000	+4.000%	2	532	+151.923%
2026-06-01	5.1000	5.2500	5.0000	5.0000	-13.793%	14	530	+162.000%
2026-05-28	5.8000	5.8000	5.8000	5.8000	-1.695%	2	524	+125.862%
2026-05-27	6.3000	6.3000	5.9000	5.9000	+1.724%	3	524	+122.034%
2026-05-26	5.6000	5.8000	5.6000	5.8000	+9.434%	18	522	+125.862%
2026-05-22	5.3000	5.3000	5.3000	5.3000	+8.163%	1	507	+147.170%
2026-05-21	4.9100	4.9100	4.9000	4.9000	+8.889%	3	506	+167.347%
2026-05-18	4.5000	4.5000	4.5000	4.5000	+7.143%	1	506	+191.111%
2026-05-15	4.2000	4.2000	4.2000	4.2000	-8.696%	1	503	+211.905%
2026-05-14	4.6000	4.6000	4.6000	4.6000	-16.364%	1	503	+184.783%
2026-05-11	5.4000	5.5000	5.4000	5.5000	-6.780%	2	503	+138.182%
2026-05-08	5.9000	5.9000	5.9000	5.9000	0.000%	1	502	+122.034%
2026-05-07	5.9000	5.9000	5.9000	5.9000	-11.940%	2	502	+122.034%
2026-05-06	6.7000	6.7000	6.7000	6.7000	0.000%	1	500	+95.522%
2026-05-01	6.7000	6.7000	6.7000	6.7000	-2.899%	1	498	+95.522%
2026-04-30	6.7000	6.9000	6.7000	6.9000	0.000%	2	498	+89.855%
2026-04-27	6.8000	6.9000	6.8000	6.9000	+1.471%	2	496	+89.855%
2026-04-24	7.1000	7.1000	6.8000	6.8000	-24.444%	4	495	+92.647%
2026-04-22	9.0000	9.0000	9.0000	9.0000	+3.448%	1	495	+45.556%
2026-04-21	9.0000	9.0000	8.7000	8.7000	+4.819%	33	462	+50.575%
2026-04-20	8.3000	8.3000	8.3000	8.3000	+7.513%	1	462	+57.831%
2026-04-14	7.7200	7.7200	7.7200	7.7200	+0.260%	1	461	+69.689%
2026-04-10	7.7000	7.7000	7.7000	7.7000	+41.284%	1	460	+70.130%
2026-03-24	5.4500	5.4500	5.4500	5.4500	-5.217%	1	459	+140.367%
2026-03-11	5.7500	5.7500	5.7500	5.7500	+9.943%	1	459	+127.826%
2026-03-09	5.2300	5.2300	5.2300	5.2300	-34.625%	10	458	+150.478%
2026-03-04	8.1700	8.1700	8.0000	8.0000	+11.266%	2	448	+63.750%
2026-03-03	7.1900	7.1900	7.1900	7.1900	-1.642%	1	447	+82.197%
2026-03-02	7.3100	7.3100	7.3100	7.3100	-35.877%	1	446	+79.207%
2026-02-19	10.4000	11.7000	10.4000	11.4000	-14.286%	12	445	+14.912%
2026-02-18	13.7000	13.7000	13.3000	13.3000	+10.833%	11	446	-1.504%
2026-02-17	12.0000	12.0000	12.0000	12.0000	-1.153%	1	448	+9.167%
2026-02-13	12.5000	12.5000	12.1400	12.1400	-4.859%	4	446	+7.908%
2026-02-12	13.2000	13.2000	12.6000	12.7600	-17.677%	7	446	+2.665%
2026-02-11	15.5000	15.5000	15.5000	15.5000	-8.447%	3	445	-15.484%
2026-02-06	17.6900	17.6900	16.9300	16.9300	+20.071%	4	442	-22.623%
2026-02-04	16.0000	16.0000	14.1000	14.1000	+67.062%	151	441	-7.092%
2026-01-30	8.4400	8.4400	8.4400	8.4400	-1.055%	4	324	+55.213%
2026-01-29	8.5300	8.5300	8.5300	8.5300	+4.920%	1	320	+53.576%
2026-01-28	8.5500	8.5500	8.0900	8.1300	-3.214%	13	308	+61.132%
2026-01-27	8.5000	8.5000	8.2000	8.4000	-15.578%	108	318	+55.952%
2026-01-22	9.9500	9.9500	9.9500	9.9500	+25.315%	200	220	+31.658%
2026-01-16	7.9400	7.9400	7.9400	7.9400	+26.032%	1	25	+64.987%
2026-01-05	6.3000	6.3000	6.3000	6.3000	-1.563%	1	25	+107.937%
2025-12-12	6.5000	6.5000	6.4000	6.4000	+48.837%	13	25	+104.688%
2025-12-09	4.3000	4.3000	4.3000	4.3000	+82.979%	1	19	+204.651%
2025-12-01	2.3500	2.3500	2.3500	2.3500	-13.284%	1	18	+457.447%
2025-11-24	2.7100	2.7100	2.7100	2.7100	-6.552%	1	17	+383.395%
2025-10-16	2.9000	2.9000	2.9000	2.9000	-53.226%	1	18	+351.724%
2025-09-17	6.2000	6.2000	6.2000	6.2000	+14.815%	1	19	+111.290%
2025-08-22	5.4000	5.4000	5.4000	5.4000	+10.204%	1	18	+142.593%
2025-07-01	5.1000	5.1000	4.9000	4.9000	+113.043%	6	17	+167.347%
2025-04-29	2.3000	2.3000	2.3000	2.3000	+0.437%	12	17	+469.565%
2025-04-24	2.2900	2.2900	2.2900	2.2900	+14.500%	2	17	+472.052%
2025-04-21	2.0000	2.0000	2.0000	2.0000	-38.462%	2	15	+555.000%
2025-04-07	2.3000	3.2500	2.3000	3.2500	+41.304%	15	17	+303.077%
2025-04-04	2.3000	2.3000	2.3000	2.3000	-72.941%	6	19	+469.565%
2025-02-18	7.5000	8.5000	7.5000	8.5000	+11.842%	6	20	+54.118%
2025-02-12	7.6000	7.6000	7.6000	7.6000	-13.734%	1	18	+72.368%
2025-02-10	8.6000	8.8600	8.5000	8.8100	+7.178%	5	17	+48.695%
2024-12-27	8.2200	8.2200	8.2200	8.2200	-27.385%	2	15	+59.367%
2024-12-18	11.2000	11.3200	11.2000	11.3200	+8.637%	2	15	+15.724%
2024-12-17	10.4200	10.4200	10.4200	10.4200	-33.333%	1	15	+25.720%
2024-12-02	15.6400	16.1300	15.2000	15.6300	+11.643%	35	15	-16.187%
2024-11-15	14.0000	14.0000	14.0000	14.0000	-0.071%	2	2	-6.429%
2024-11-14	14.0100	14.0100	14.0100	14.0100	0.000%	1	1	-6.495%