Dark

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

Inactive

Sep 8, 2026

1.30+25.000%(+0.26)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	1.3000	1.3000	1.3000	1.3000	+25.000%	1	944	0.000%
2026-09-02	1.0400	1.0400	1.0400	1.0400	-36.585%	1	945	+25.000%
2026-08-28	1.6400	1.6400	1.6400	1.6400	+21.481%	1	945	-20.732%
2026-08-27	1.6000	1.6000	1.3500	1.3500	-22.857%	3	945	-3.704%
2026-08-26	1.7500	1.7500	1.7500	1.7500	+16.667%	1	946	-25.714%
2026-08-25	1.5000	1.5000	1.5000	1.5000	-3.226%	1	947	-13.333%
2026-08-20	1.5500	1.5500	1.5500	1.5500	-18.421%	1	946	-16.129%
2026-08-19	1.9000	1.9000	1.9000	1.9000	+15.152%	1	945	-31.579%
2026-08-17	1.7000	1.7000	1.6500	1.6500	-23.256%	16	945	-21.212%
2026-08-13	2.1500	2.1500	2.1500	2.1500	-25.862%	1	945	-39.535%
2026-08-06	2.9000	2.9000	2.9000	2.9000	-3.333%	5	945	-55.172%
2026-08-05	3.0000	3.0000	3.0000	3.0000	+46.341%	3	940	-56.667%
2026-08-03	2.0500	2.0500	2.0500	2.0500	+3.015%	45	939	-36.585%
2026-07-31	2.1200	2.1200	1.9900	1.9900	-41.471%	2	894	-34.673%
2026-07-27	3.4400	3.4800	3.4000	3.4000	+3.030%	19	893	-61.765%
2026-07-22	3.3000	3.3000	3.3000	3.3000	-15.385%	5	877	-60.606%
2026-07-17	3.7000	3.9000	3.7000	3.9000	+11.748%	2	877	-66.667%
2026-07-13	3.4900	3.4900	3.4900	3.4900	-30.200%	1	877	-62.751%
2026-06-26	5.0000	5.0000	5.0000	5.0000	+13.636%	1	878	-74.000%
2026-06-18	4.4000	4.4000	4.4000	4.4000	-21.429%	2	877	-70.455%
2026-06-16	5.6000	5.6000	5.6000	5.6000	+93.103%	1	877	-76.786%
2026-05-08	2.9000	2.9000	2.9000	2.9000	+5.455%	1	878	-55.172%
2026-04-02	2.6800	2.7500	2.6800	2.7500	-11.290%	4	878	-52.727%
2026-03-05	3.1000	3.1000	3.1000	3.1000	-51.563%	4	878	-58.065%
2026-02-19	6.4000	6.7000	6.1100	6.4000	-22.799%	53	874	-79.688%
2026-02-11	8.2900	8.2900	8.2900	8.2900	+8.083%	17	866	-84.318%
2026-02-10	7.6700	7.6700	7.6700	7.6700	+14.137%	1	883	-83.051%
2026-02-09	6.7200	6.7200	6.7200	6.7200	+4.186%	10	882	-80.655%
2026-02-04	4.5000	6.4500	4.5000	6.4500	+45.928%	62	892	-79.845%
2026-02-03	4.4200	4.4200	4.4200	4.4200	+48.822%	19	931	-70.588%
2026-01-29	3.2000	3.2000	2.9700	2.9700	+41.429%	2	950	-56.229%
2026-01-27	2.1000	2.1000	2.1000	2.1000	-10.256%	8	950	-38.095%
2026-01-12	2.3400	2.3400	2.3400	2.3400	+15.842%	10	950	-44.444%
2025-11-24	2.0200	2.0200	2.0200	2.0200	+22.424%	1	950	-35.644%
2025-11-10	1.8000	1.8500	1.6500	1.6500	-41.696%	1,009	950	-21.212%
2025-10-17	2.8300	2.8300	2.8300	2.8300	-5.667%	1	1,242	-54.064%
2025-10-01	3.0000	3.0000	3.0000	3.0000	+11.940%	5	1,242	-56.667%
2025-09-24	3.3500	3.3500	2.6800	2.6800	-26.776%	14	1,247	-51.493%
2025-09-19	3.6200	3.6600	3.6200	3.6600	-1.877%	8	1,247	-64.481%
2025-09-18	3.7300	3.7300	3.7300	3.7300	+2.192%	2	1,247	-65.147%
2025-09-08	3.6500	3.6500	3.6500	3.6500	-13.095%	4	1,249	-64.384%
2025-08-29	4.2000	4.2000	4.2000	4.2000	-8.096%	3	1,249	-69.048%
2025-08-28	4.5700	4.5700	4.5700	4.5700	-3.383%	4	1,249	-71.554%
2025-08-26	4.7300	4.7300	4.7300	4.7300	+12.619%	4	1,249	-72.516%
2025-08-21	4.2000	4.2000	4.2000	4.2000	-10.448%	4	1,249	-69.048%
2025-08-19	4.6900	4.6900	4.6900	4.6900	+9.070%	1	1,245	-72.281%
2025-08-18	4.3000	4.3000	4.3000	4.3000	+30.303%	4	1,245	-69.767%
2025-08-11	3.3000	3.3000	3.3000	3.3000	0.000%	4	1,241	-60.606%
2025-08-07	3.3000	3.3000	3.3000	3.3000	+11.864%	4	1,237	-60.606%
2025-08-04	2.9500	2.9500	2.9500	2.9500	-6.349%	4	1,233	-55.932%
2025-08-01	3.1500	3.1500	3.1500	3.1500	-14.402%	76	1,229	-58.730%
2025-07-31	3.1000	3.7400	3.1000	3.6800	-11.325%	24	1,153	-64.674%
2025-07-30	4.1500	4.1500	4.1500	4.1500	-17.000%	3	1,139	-68.675%
2025-07-29	5.0000	5.0000	5.0000	5.0000	-18.033%	4	1,139	-74.000%
2025-07-23	6.1000	6.1000	6.1000	6.1000	+7.018%	4	1,135	-78.689%
2025-07-21	5.7000	5.7000	5.7000	5.7000	-8.065%	4	1,131	-77.193%
2025-07-16	5.7000	6.2000	5.7000	6.2000	-3.125%	4	1,127	-79.032%
2025-07-15	6.4000	6.4000	6.4000	6.4000	+24.756%	4	1,124	-79.688%
2025-07-14	5.1300	5.1300	5.1300	5.1300	-25.652%	3	1,120	-74.659%
2025-07-11	6.9000	6.9000	6.9000	6.9000	+15.000%	20	1,120	-81.159%
2025-07-10	7.2000	7.5000	6.0000	6.0000	-16.667%	6	1,111	-78.333%
2025-07-09	7.2000	7.2000	7.2000	7.2000	-5.882%	4	1,111	-81.944%
2025-07-03	7.6500	7.6500	7.6500	7.6500	+26.446%	4	1,107	-83.007%
2025-06-30	6.0500	6.0500	6.0500	6.0500	-10.237%	4	1,107	-78.512%
2025-06-26	6.7400	6.7400	6.7400	6.7400	+29.615%	4	1,103	-80.712%
2025-06-23	5.2000	5.2000	5.2000	5.2000	+13.043%	4	1,099	-75.000%
2025-06-20	4.6000	4.6000	4.6000	4.6000	-8.911%	8	1,095	-71.739%
2025-06-17	5.1700	5.1700	5.0500	5.0500	-19.841%	4	1,095	-74.257%
2025-06-12	6.3000	6.3000	6.3000	6.3000	-14.865%	4	1,093	-79.365%
2025-06-11	7.4000	7.4000	7.4000	7.4000	+8.824%	4	1,089	-82.432%
2025-06-06	6.8000	6.8000	6.8000	6.8000	+7.937%	8	1,085	-80.882%
2025-06-04	6.3000	6.3000	6.3000	6.3000	+3.279%	4	1,077	-79.365%
2025-05-30	6.1000	6.1000	6.1000	6.1000	-6.154%	8	1,077	-78.689%
2025-05-27	6.5000	6.5000	6.5000	6.5000	+8.333%	4	1,073	-80.000%
2025-05-23	6.0000	6.0000	6.0000	6.0000	-10.448%	16	1,061	-78.333%
2025-05-22	6.7000	6.7000	6.7000	6.7000	-3.319%	3	1,061	-80.597%
2025-05-21	7.1800	7.1800	6.9300	6.9300	-6.351%	4	1,061	-81.241%
2025-05-20	7.4000	7.4000	7.4000	7.4000	-1.333%	4	1,061	-82.432%
2025-05-16	7.2000	7.5000	7.2000	7.5000	+8.696%	14	1,057	-82.667%
2025-05-14	6.9000	6.9000	6.9000	6.9000	-17.857%	3	1,050	-81.159%
2025-05-12	8.4000	8.4000	8.4000	8.4000	+35.484%	3	1,050	-84.524%
2025-05-06	6.2000	6.2000	6.2000	6.2000	-10.145%	3	1,050	-79.032%
2025-05-05	6.9000	6.9000	6.9000	6.9000	+18.966%	3	1,050	-81.159%
2025-04-09	5.8000	5.8000	5.8000	5.8000	-17.963%	10	1,050	-77.586%
2025-03-25	7.0700	7.0700	7.0700	7.0700	-10.506%	3	1,050	-81.612%
2025-03-05	7.9000	7.9000	7.9000	7.9000	+11.425%	3	1,050	-83.544%
2025-02-07	7.0900	7.0900	7.0900	7.0900	-4.832%	16	1,050	-81.664%
2025-01-31	7.4500	7.4500	7.4500	7.4500	-32.883%	4	1,050	-82.550%
2025-01-30	10.2700	11.1000	9.9900	11.1000	+0.909%	52	1,052	-88.288%
2025-01-29	11.0000	11.0000	11.0000	11.0000	+4.265%	800	1,002	-88.182%
2025-01-22	10.1000	10.5500	10.1000	10.5500	+36.305%	202	207	-87.678%
2025-01-15	7.7400	7.7400	7.7400	7.7400	0.000%	5	5	-83.204%