Dark

PPG20270115C140
PPG Jan 15 2027 140.00 Call (PPG270115C00140000)
option OPRA

EOD

Aug 5, 2026

3.00+46.341%(+0.95)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.0000	3.0000	3.0000	3.0000	+46.341%	3	940	0.000%
2026-08-03	2.0500	2.0500	2.0500	2.0500	+3.015%	45	939	+46.341%
2026-07-31	2.1200	2.1200	1.9900	1.9900	-41.471%	2	894	+50.754%
2026-07-27	3.4400	3.4800	3.4000	3.4000	+3.030%	19	893	-11.765%
2026-07-22	3.3000	3.3000	3.3000	3.3000	-15.385%	5	877	-9.091%
2026-07-17	3.7000	3.9000	3.7000	3.9000	+11.748%	2	877	-23.077%
2026-07-13	3.4900	3.4900	3.4900	3.4900	-30.200%	1	877	-14.040%
2026-06-26	5.0000	5.0000	5.0000	5.0000	+13.636%	1	878	-40.000%
2026-06-18	4.4000	4.4000	4.4000	4.4000	-21.429%	2	877	-31.818%
2026-06-16	5.6000	5.6000	5.6000	5.6000	+93.103%	1	877	-46.429%
2026-05-08	2.9000	2.9000	2.9000	2.9000	+5.455%	1	878	+3.448%
2026-04-02	2.6800	2.7500	2.6800	2.7500	-11.290%	4	878	+9.091%
2026-03-05	3.1000	3.1000	3.1000	3.1000	-51.563%	4	878	-3.226%
2026-02-19	6.4000	6.7000	6.1100	6.4000	-22.799%	53	874	-53.125%
2026-02-11	8.2900	8.2900	8.2900	8.2900	+8.083%	17	866	-63.812%
2026-02-10	7.6700	7.6700	7.6700	7.6700	+14.137%	1	883	-60.887%
2026-02-09	6.7200	6.7200	6.7200	6.7200	+4.186%	10	882	-55.357%
2026-02-04	4.5000	6.4500	4.5000	6.4500	+45.928%	62	892	-53.488%
2026-02-03	4.4200	4.4200	4.4200	4.4200	+48.822%	19	931	-32.127%
2026-01-29	3.2000	3.2000	2.9700	2.9700	+41.429%	2	950	+1.010%
2026-01-27	2.1000	2.1000	2.1000	2.1000	-10.256%	8	950	+42.857%
2026-01-12	2.3400	2.3400	2.3400	2.3400	+15.842%	10	950	+28.205%
2025-11-24	2.0200	2.0200	2.0200	2.0200	+22.424%	1	950	+48.515%
2025-11-10	1.8000	1.8500	1.6500	1.6500	-41.696%	1,009	950	+81.818%
2025-10-17	2.8300	2.8300	2.8300	2.8300	-5.667%	1	1,242	+6.007%
2025-10-01	3.0000	3.0000	3.0000	3.0000	+11.940%	5	1,242	0.000%
2025-09-24	3.3500	3.3500	2.6800	2.6800	-26.776%	14	1,247	+11.940%
2025-09-19	3.6200	3.6600	3.6200	3.6600	-1.877%	8	1,247	-18.033%
2025-09-18	3.7300	3.7300	3.7300	3.7300	+2.192%	2	1,247	-19.571%
2025-09-08	3.6500	3.6500	3.6500	3.6500	-13.095%	4	1,249	-17.808%
2025-08-29	4.2000	4.2000	4.2000	4.2000	-8.096%	3	1,249	-28.571%
2025-08-28	4.5700	4.5700	4.5700	4.5700	-3.383%	4	1,249	-34.354%
2025-08-26	4.7300	4.7300	4.7300	4.7300	+12.619%	4	1,249	-36.575%
2025-08-21	4.2000	4.2000	4.2000	4.2000	-10.448%	4	1,249	-28.571%
2025-08-19	4.6900	4.6900	4.6900	4.6900	+9.070%	1	1,245	-36.034%
2025-08-18	4.3000	4.3000	4.3000	4.3000	+30.303%	4	1,245	-30.233%
2025-08-11	3.3000	3.3000	3.3000	3.3000	0.000%	4	1,241	-9.091%
2025-08-07	3.3000	3.3000	3.3000	3.3000	+11.864%	4	1,237	-9.091%
2025-08-04	2.9500	2.9500	2.9500	2.9500	-6.349%	4	1,233	+1.695%
2025-08-01	3.1500	3.1500	3.1500	3.1500	-14.402%	76	1,229	-4.762%
2025-07-31	3.1000	3.7400	3.1000	3.6800	-11.325%	24	1,153	-18.478%
2025-07-30	4.1500	4.1500	4.1500	4.1500	-17.000%	3	1,139	-27.711%
2025-07-29	5.0000	5.0000	5.0000	5.0000	-18.033%	4	1,139	-40.000%
2025-07-23	6.1000	6.1000	6.1000	6.1000	+7.018%	4	1,135	-50.820%
2025-07-21	5.7000	5.7000	5.7000	5.7000	-8.065%	4	1,131	-47.368%
2025-07-16	5.7000	6.2000	5.7000	6.2000	-3.125%	4	1,127	-51.613%
2025-07-15	6.4000	6.4000	6.4000	6.4000	+24.756%	4	1,124	-53.125%
2025-07-14	5.1300	5.1300	5.1300	5.1300	-25.652%	3	1,120	-41.520%
2025-07-11	6.9000	6.9000	6.9000	6.9000	+15.000%	20	1,120	-56.522%
2025-07-10	7.2000	7.5000	6.0000	6.0000	-16.667%	6	1,111	-50.000%
2025-07-09	7.2000	7.2000	7.2000	7.2000	-5.882%	4	1,111	-58.333%
2025-07-03	7.6500	7.6500	7.6500	7.6500	+26.446%	4	1,107	-60.784%
2025-06-30	6.0500	6.0500	6.0500	6.0500	-10.237%	4	1,107	-50.413%
2025-06-26	6.7400	6.7400	6.7400	6.7400	+29.615%	4	1,103	-55.490%
2025-06-23	5.2000	5.2000	5.2000	5.2000	+13.043%	4	1,099	-42.308%
2025-06-20	4.6000	4.6000	4.6000	4.6000	-8.911%	8	1,095	-34.783%
2025-06-17	5.1700	5.1700	5.0500	5.0500	-19.841%	4	1,095	-40.594%
2025-06-12	6.3000	6.3000	6.3000	6.3000	-14.865%	4	1,093	-52.381%
2025-06-11	7.4000	7.4000	7.4000	7.4000	+8.824%	4	1,089	-59.459%
2025-06-06	6.8000	6.8000	6.8000	6.8000	+7.937%	8	1,085	-55.882%
2025-06-04	6.3000	6.3000	6.3000	6.3000	+3.279%	4	1,077	-52.381%
2025-05-30	6.1000	6.1000	6.1000	6.1000	-6.154%	8	1,077	-50.820%
2025-05-27	6.5000	6.5000	6.5000	6.5000	+8.333%	4	1,073	-53.846%
2025-05-23	6.0000	6.0000	6.0000	6.0000	-10.448%	16	1,061	-50.000%
2025-05-22	6.7000	6.7000	6.7000	6.7000	-3.319%	3	1,061	-55.224%
2025-05-21	7.1800	7.1800	6.9300	6.9300	-6.351%	4	1,061	-56.710%
2025-05-20	7.4000	7.4000	7.4000	7.4000	-1.333%	4	1,061	-59.459%
2025-05-16	7.2000	7.5000	7.2000	7.5000	+8.696%	14	1,057	-60.000%
2025-05-14	6.9000	6.9000	6.9000	6.9000	-17.857%	3	1,050	-56.522%
2025-05-12	8.4000	8.4000	8.4000	8.4000	+35.484%	3	1,050	-64.286%
2025-05-06	6.2000	6.2000	6.2000	6.2000	-10.145%	3	1,050	-51.613%
2025-05-05	6.9000	6.9000	6.9000	6.9000	+18.966%	3	1,050	-56.522%
2025-04-09	5.8000	5.8000	5.8000	5.8000	-17.963%	10	1,050	-48.276%
2025-03-25	7.0700	7.0700	7.0700	7.0700	-10.506%	3	1,050	-57.567%
2025-03-05	7.9000	7.9000	7.9000	7.9000	+11.425%	3	1,050	-62.025%
2025-02-07	7.0900	7.0900	7.0900	7.0900	-4.832%	16	1,050	-57.687%
2025-01-31	7.4500	7.4500	7.4500	7.4500	-32.883%	4	1,050	-59.732%
2025-01-30	10.2700	11.1000	9.9900	11.1000	+0.909%	52	1,052	-72.973%
2025-01-29	11.0000	11.0000	11.0000	11.0000	+4.265%	800	1,002	-72.727%
2025-01-22	10.1000	10.5500	10.1000	10.5500	+36.305%	202	207	-71.564%
2025-01-15	7.7400	7.7400	7.7400	7.7400	0.000%	5	5	-61.240%