Dark

PPG20270115C120
PPG Jan 15 2027 120.00 Call (PPG270115C00120000)
option OPRA

EOD

Sep 18, 2026

2.12-17.510%(-0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	2.1200	2.1200	2.1200	2.1200	-17.510%	1	352	0.000%
2026-09-11	2.5700	2.5700	2.5700	2.5700	-1.154%	1	353	-17.510%
2026-09-10	2.6000	2.6000	2.6000	2.6000	-16.667%	1	354	-18.462%
2026-09-09	3.3000	3.3000	3.1200	3.1200	-24.819%	9	355	-32.051%
2026-09-08	4.4300	4.4300	4.1200	4.1500	-3.488%	4	356	-48.916%
2026-09-02	4.3000	4.3000	4.3000	4.3000	-29.624%	39	358	-50.698%
2026-08-17	6.1700	6.1700	6.1100	6.1100	-13.944%	3	320	-65.303%
2026-08-12	7.2000	7.2000	7.1000	7.1000	-23.901%	23	320	-70.141%
2026-08-07	9.3300	9.3300	9.3300	9.3300	+55.500%	1	321	-77.278%
2026-08-03	6.0000	6.0000	6.0000	6.0000	-42.857%	1	320	-64.667%
2026-07-28	10.5000	10.5000	10.5000	10.5000	+33.418%	5	320	-79.810%
2026-07-24	7.8700	7.8700	7.8700	7.8700	-12.263%	1	325	-73.062%
2026-07-22	8.9700	8.9700	8.9700	8.9700	-10.746%	1	326	-76.366%
2026-07-17	10.0500	10.0500	10.0500	10.0500	-12.073%	1	326	-78.905%
2026-06-18	11.4300	11.4300	11.4300	11.4300	+27.425%	13	319	-81.452%
2026-06-04	8.0000	8.9700	8.0000	8.9700	+25.630%	4	319	-76.366%
2026-05-26	7.0500	7.1400	7.0500	7.1400	-21.538%	2	318	-70.308%
2026-05-06	9.1000	9.1000	9.1000	9.1000	-19.611%	50	317	-76.703%
2026-04-17	11.3200	11.3200	11.3200	11.3200	+9.372%	1	317	-81.272%
2026-04-16	10.5400	10.5400	10.3500	10.3500	+16.554%	7	318	-79.517%
2026-04-08	8.8800	8.8800	8.8800	8.8800	+16.842%	3	324	-76.126%
2026-03-26	7.6000	7.6000	7.6000	7.6000	+34.039%	2	327	-72.105%
2026-03-23	6.1000	6.1000	5.6700	5.6700	+28.864%	7	327	-62.610%
2026-03-19	4.4000	4.4000	4.4000	4.4000	-22.807%	1	327	-51.818%
2026-03-16	5.7000	5.7000	5.7000	5.7000	+9.615%	1	328	-62.807%
2026-03-12	5.2000	5.2000	5.2000	5.2000	-25.180%	1	329	-59.231%
2026-03-06	8.0000	8.0000	6.9500	6.9500	-24.457%	51	330	-69.496%
2026-03-05	9.2000	9.2000	9.2000	9.2000	-43.210%	7	331	-76.957%
2026-02-23	16.0500	16.2000	16.0500	16.2000	+6.439%	2	331	-86.914%
2026-02-19	17.3000	17.3000	15.0200	15.2200	-16.374%	8	329	-86.071%
2026-02-10	18.0500	18.2000	18.0500	18.2000	+22.973%	10	325	-88.352%
2026-02-05	14.8000	14.8000	14.8000	14.8000	+2.210%	1	325	-85.676%
2026-02-04	15.6000	15.6600	14.4800	14.4800	+55.699%	30	325	-85.359%
2026-01-30	9.5700	9.5700	9.3000	9.3000	-1.064%	11	345	-77.204%
2026-01-29	9.4000	9.4000	9.4000	9.4000	+10.588%	1	335	-77.447%
2026-01-28	9.1000	9.5200	8.5000	8.5000	+25.000%	6	334	-75.059%
2026-01-27	7.8000	7.8000	6.8000	6.8000	-4.225%	2	330	-68.824%
2026-01-16	7.1000	7.1000	7.1000	7.1000	+1.429%	3	332	-70.141%
2026-01-15	7.0000	7.0000	7.0000	7.0000	+7.692%	24	332	-69.714%
2026-01-14	6.5000	6.5000	6.5000	6.5000	-5.797%	6	308	-67.385%
2026-01-13	6.6000	6.9000	6.6000	6.9000	+6.154%	15	302	-69.275%
2026-01-12	6.3000	6.5000	6.3000	6.5000	+3.175%	30	291	-67.385%
2026-01-09	5.7000	6.3000	5.7000	6.3000	+12.500%	39	261	-66.349%
2026-01-08	4.7000	5.6000	4.7000	5.6000	+12.000%	18	243	-62.143%
2026-01-07	5.6000	5.6000	5.0000	5.0000	-9.091%	12	225	-57.600%
2026-01-06	5.3000	5.5000	5.3000	5.5000	0.000%	18	213	-61.455%
2026-01-05	5.2000	5.5000	5.2000	5.5000	+5.566%	18	195	-61.455%
2026-01-02	5.6800	5.6800	5.2100	5.2100	-4.404%	7	177	-59.309%
2025-12-31	5.0500	5.4800	5.0500	5.4500	-1.447%	8	169	-61.101%
2025-12-30	5.1800	5.5300	4.5500	5.5300	+2.407%	63	169	-61.664%
2025-12-29	5.4000	5.4000	5.4000	5.4000	+5.469%	14	219	-60.741%
2025-12-24	5.1200	5.1200	5.1200	5.1200	-6.909%	6	199	-58.594%
2025-12-23	5.5000	5.5000	5.5000	5.5000	-3.509%	6	199	-61.455%
2025-12-18	5.7000	5.7000	5.7000	5.7000	+3.636%	6	193	-62.807%
2025-12-17	5.5000	5.5000	5.5000	5.5000	-5.660%	6	187	-61.455%
2025-12-16	5.8300	5.8300	5.8300	5.8300	+4.856%	6	181	-63.636%
2025-12-12	5.5600	5.5600	5.5600	5.5600	+0.180%	6	175	-61.871%
2025-12-11	5.5500	5.5500	5.5500	5.5500	+20.652%	1	169	-61.802%
2025-12-10	4.6000	4.6000	4.6000	4.6000	-17.857%	6	168	-53.913%
2025-12-05	4.8900	5.6000	4.8900	5.6000	+14.286%	7	162	-62.143%
2025-12-03	4.9000	4.9000	4.9000	4.9000	+2.083%	6	155	-56.735%
2025-12-01	4.8000	4.8000	4.8000	4.8000	0.000%	6	149	-55.833%
2025-11-26	4.8000	4.8000	4.8000	4.8000	+9.091%	6	137	-55.833%
2025-11-25	4.4000	4.4000	4.4000	4.4000	+10.553%	6	137	-51.818%
2025-11-20	3.9800	3.9800	3.9800	3.9800	-15.319%	6	131	-46.734%
2025-11-14	4.7000	4.7000	4.7000	4.7000	-6.000%	6	125	-54.894%
2025-11-13	5.0000	5.0000	5.0000	5.0000	+42.857%	2	119	-57.600%
2025-11-11	3.5000	3.5000	3.5000	3.5000	-18.605%	1	119	-39.429%
2025-11-06	4.3000	4.3000	4.3000	4.3000	-33.022%	6	118	-50.698%
2025-10-15	6.4200	6.4200	6.4200	6.4200	-23.114%	76	118	-66.978%
2025-09-18	8.3500	8.3500	8.3500	8.3500	-13.021%	1	118	-74.611%
2025-09-05	9.6000	9.6000	9.6000	9.6000	-10.280%	1	119	-77.917%
2025-08-27	10.7000	10.7000	10.7000	10.7000	-4.464%	12	119	-80.187%
2025-08-19	11.3000	11.3000	11.2000	11.2000	+8.738%	24	107	-81.071%
2025-08-18	10.1000	10.3000	10.1000	10.3000	+46.099%	3	115	-79.417%
2025-08-01	7.0500	7.0500	7.0500	7.0500	-45.769%	4	112	-69.929%
2025-07-14	12.1600	13.1000	12.1600	13.0000	-16.075%	22	108	-83.692%
2025-07-09	15.4900	15.4900	15.4900	15.4900	+12.819%	76	86	-86.314%
2025-06-26	13.7300	13.7300	13.7300	13.7300	+14.417%	76	86	-84.559%
2025-05-01	12.0000	12.0000	12.0000	12.0000	+25.130%	4	10	-82.333%
2025-04-14	9.5900	9.5900	9.5900	9.5900	+25.359%	3	6	-77.894%
2025-04-09	7.6500	7.6500	7.6500	7.6500	-49.338%	3	9	-72.288%
2025-02-26	15.1300	15.1300	15.1000	15.1000	+5.891%	2	6	-85.960%
2025-02-25	14.2000	14.2600	14.2000	14.2600	-18.514%	2	8	-85.133%
2024-12-31	17.5000	17.5000	17.5000	17.5000	-18.033%	6	1	-87.886%
2024-12-02	21.3500	21.3500	21.3500	21.3500	+5.432%	1	1	-90.070%
2024-11-26	20.2500	20.2500	20.2500	20.2500	0.000%	1	1	-89.531%