Dark

PPL20270115C35
PPL Jan 15 2027 35.00 Call (PPL270115C00035000)
option OPRA

EOD

Jul 8, 2026

2.92-12.575%(-0.42)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	2.9200	2.9200	2.9200	2.9200	-12.575%	5	421	0.000%
2026-07-07	3.2400	3.3600	3.2400	3.3400	+1.212%	4	421	-12.575%
2026-07-06	3.3000	3.3000	3.3000	3.3000	-13.158%	15	421	-11.515%
2026-06-25	3.8000	3.8000	3.8000	3.8000	+22.581%	9	406	-23.158%
2026-06-23	3.5000	3.5000	3.0000	3.1000	+9.929%	5	406	-5.806%
2026-06-17	2.8200	2.8200	2.8200	2.8200	-14.545%	100	360	+3.546%
2026-06-16	3.3000	3.3000	3.3000	3.3000	+10.000%	1	360	-11.515%
2026-06-05	3.0000	3.0000	3.0000	3.0000	+32.743%	2	361	-2.667%
2026-06-04	2.8500	2.8500	2.2600	2.2600	-1.310%	10	361	+29.204%
2026-06-02	2.1500	2.4200	2.1500	2.2900	-29.321%	8	364	+27.511%
2026-05-26	3.4800	3.4800	3.2400	3.2400	+8.000%	4	358	-9.877%
2026-05-20	3.0000	3.0000	3.0000	3.0000	+22.449%	1	354	-2.667%
2026-05-18	2.4500	2.4500	2.4500	2.4500	-7.895%	2	353	+19.184%
2026-05-15	2.5000	2.6600	2.5000	2.6600	-15.823%	15	353	+9.774%
2026-05-14	3.1600	3.1600	3.1600	3.1600	+3.947%	1	338	-7.595%
2026-05-13	3.0400	3.0400	3.0400	3.0400	-5.000%	4	330	-3.947%
2026-05-12	3.2000	3.2000	3.2000	3.2000	-13.514%	9	330	-8.750%
2026-05-08	3.6900	3.7000	3.5900	3.7000	-9.535%	15	330	-21.081%
2026-05-06	4.0500	4.0900	4.0500	4.0900	-3.765%	3	340	-28.606%
2026-05-05	4.2500	4.2500	4.2500	4.2500	-22.868%	1	341	-31.294%
2026-04-30	5.9000	5.9000	5.5100	5.5100	+4.952%	4	342	-47.005%
2026-04-29	5.2500	5.2500	5.2500	5.2500	-4.197%	5	346	-44.381%
2026-04-28	5.4800	5.4800	5.4800	5.4800	+0.550%	1	346	-46.715%
2026-04-27	5.4500	5.4500	5.4500	5.4500	-2.679%	6	347	-46.422%
2026-04-17	5.6000	5.6000	5.6000	5.6000	-8.347%	5	353	-47.857%
2026-04-10	6.1100	6.1100	6.1100	6.1100	+11.496%	1	353	-52.209%
2026-04-07	5.4800	5.4800	5.4800	5.4800	+8.300%	5	352	-46.715%
2026-03-31	5.0600	5.0600	5.0600	5.0600	+15.000%	4	347	-42.292%
2026-03-20	4.4000	4.4000	4.4000	4.4000	-22.807%	4	343	-33.636%
2026-03-16	5.7000	5.7000	5.7000	5.7000	+1.786%	10	339	-48.772%
2026-03-12	5.6000	5.6000	5.6000	5.6000	+13.821%	1	339	-47.857%
2026-03-09	4.8000	4.9500	4.8000	4.9200	-7.519%	73	338	-40.650%
2026-03-02	5.3200	5.3200	5.3200	5.3200	-5.000%	15	267	-45.113%
2026-02-27	5.4000	5.7000	5.4000	5.6000	+52.174%	110	267	-47.857%
2026-02-23	3.9000	3.9000	3.6800	3.6800	-18.222%	16	214	-20.652%
2026-02-13	4.4000	4.5000	4.4000	4.5000	+36.364%	8	211	-35.111%
2026-02-11	3.3000	3.3000	3.3000	3.3000	0.000%	1	211	-11.515%
2026-02-03	3.3000	3.3000	3.3000	3.3000	+5.769%	1	211	-11.515%
2026-02-02	3.1200	3.1200	3.1200	3.1200	-13.333%	1	211	-6.410%
2026-01-29	3.6000	3.6000	3.6000	3.6000	0.000%	1	212	-18.889%
2026-01-26	3.6500	3.6500	3.6000	3.6000	-7.692%	16	212	-18.889%
2026-01-21	3.9000	3.9000	3.9000	3.9000	0.000%	9	227	-25.128%
2026-01-20	3.2700	3.9000	3.2700	3.9000	+8.333%	18	224	-25.128%
2026-01-16	3.6000	3.6000	3.6000	3.6000	+20.000%	2	227	-18.889%
2026-01-14	3.0000	3.0000	3.0000	3.0000	+20.000%	2	227	-2.667%
2026-01-09	2.5000	2.5000	2.5000	2.5000	0.000%	10	227	+16.800%
2026-01-07	2.5500	2.5500	2.5000	2.5000	+2.041%	4	217	+16.800%
2025-12-26	2.4500	2.4500	2.4500	2.4500	-2.000%	4	215	+19.184%
2025-12-18	2.5000	2.5000	2.5000	2.5000	+5.485%	2	211	+16.800%
2025-12-12	2.3700	2.3700	2.3700	2.3700	+13.942%	10	209	+23.207%
2025-12-11	2.0800	2.0800	2.0800	2.0800	-8.370%	11	199	+40.385%
2025-12-09	2.2500	2.2700	2.2500	2.2700	-1.304%	9	210	+28.634%
2025-12-05	2.3100	2.3500	2.3000	2.3000	-8.000%	3	201	+26.957%
2025-12-04	2.5000	2.5000	2.5000	2.5000	-35.065%	2	198	+16.800%
2025-12-01	3.8500	3.8500	3.8500	3.8500	+14.243%	10	198	-24.156%
2025-11-24	3.3700	3.3700	3.3700	3.3700	+2.121%	35	188	-13.353%
2025-11-19	3.5000	3.5000	3.3000	3.3000	-30.085%	13	153	-11.515%
2025-10-28	4.7200	4.7200	4.7200	4.7200	-14.182%	5	143	-38.136%
2025-10-15	5.5000	5.5000	5.5000	5.5000	+5.769%	5	148	-46.909%
2025-10-14	5.2000	5.2000	5.2000	5.2000	+16.854%	1	148	-43.846%
2025-10-13	4.4500	4.4500	4.4500	4.4500	-11.355%	6	147	-34.382%
2025-10-10	5.0200	5.0200	5.0200	5.0200	+4.583%	13	153	-41.833%
2025-10-07	4.8000	4.8000	4.8000	4.8000	+14.286%	1	165	-39.167%
2025-09-29	4.2000	4.2000	4.2000	4.2000	+3.448%	1	165	-30.476%
2025-09-25	4.0600	4.0600	4.0600	4.0600	+19.412%	1	164	-28.079%
2025-09-22	3.6000	3.6000	3.4000	3.4000	-4.762%	2	164	-14.118%
2025-09-17	3.5700	3.5700	3.5700	3.5700	-11.414%	1	162	-18.207%
2025-09-12	3.9000	4.0300	3.9000	4.0300	+5.497%	2	161	-27.543%
2025-09-11	3.8200	3.8200	3.8200	3.8200	+7.606%	2	160	-23.560%
2025-09-09	3.5500	3.5500	3.5500	3.5500	-8.740%	5	158	-17.746%
2025-09-04	3.8900	3.8900	3.8900	3.8900	+0.777%	2	153	-24.936%
2025-09-03	3.8600	3.8600	3.8600	3.8600	-6.311%	2	151	-24.352%
2025-08-19	4.1200	4.1200	4.1200	4.1200	+1.229%	4	149	-29.126%
2025-08-18	4.0700	4.0700	4.0700	4.0700	-3.095%	1	145	-28.256%
2025-08-15	4.4600	4.4600	4.2000	4.2000	+11.702%	7	145	-30.476%
2025-08-11	3.7600	3.7600	3.7600	3.7600	+7.123%	2	144	-22.340%
2025-07-15	2.9000	3.5100	2.9000	3.5100	+59.545%	11	146	-16.809%
2025-07-14	2.2000	2.2000	2.2000	2.2000	-12.000%	2	141	+32.727%
2025-07-08	2.5000	2.5000	2.5000	2.5000	-1.961%	6	139	+16.800%
2025-06-25	2.5500	2.5500	2.5500	2.5500	-1.923%	1	133	+14.510%
2025-06-18	2.6000	2.6000	2.6000	2.6000	-2.985%	1	133	+12.308%
2025-06-17	2.6800	2.6800	2.6800	2.6800	-10.667%	10	133	+8.955%
2025-06-12	4.1000	4.1000	3.0000	3.0000	-8.537%	34	123	-2.667%
2025-05-23	3.2800	3.2800	3.2800	3.2800	+5.128%	2	107	-10.976%
2025-05-22	3.1200	3.1200	3.1200	3.1200	+24.800%	1	107	-6.410%
2025-05-14	2.5000	2.5000	2.5000	2.5000	-15.541%	20	106	+16.800%
2025-04-09	2.9600	2.9600	2.9600	2.9600	-3.268%	1	92	-1.351%
2025-04-08	3.0600	3.0600	3.0600	3.0600	-14.286%	1	93	-4.575%
2025-03-21	3.5700	3.5700	3.5700	3.5700	-6.053%	26	92	-18.207%
2025-03-18	3.8000	3.8000	3.8000	3.8000	+7.042%	5	79	-23.158%
2025-03-14	3.5500	3.5500	3.5500	3.5500	-4.054%	4	74	-17.746%
2025-02-27	3.7000	3.7000	3.7000	3.7000	+8.824%	1	116	-21.081%
2025-02-25	3.4000	3.4000	3.4000	3.4000	+0.592%	50	116	-14.118%
2025-02-19	3.4000	3.4000	3.3800	3.3800	+42.017%	13	116	-13.609%
2025-01-28	2.3800	2.3800	2.3800	2.3800	-20.134%	7	103	+22.689%
2025-01-21	2.9800	2.9800	2.9800	2.9800	+19.200%	8	96	-2.013%
2025-01-16	2.5000	2.5000	2.5000	2.5000	+28.205%	1	88	+16.800%
2025-01-15	1.9500	1.9500	1.9500	1.9500	-0.510%	15	88	+49.744%
2025-01-10	1.9600	1.9600	1.9600	1.9600	+5.946%	2	73	+48.980%
2025-01-06	1.8500	1.8500	1.8500	1.8500	-22.917%	4	24	+57.838%
2024-12-31	2.4000	2.4000	2.4000	2.4000	+7.143%	50	24	+21.667%
2024-12-18	2.2400	2.2400	2.2400	2.2400	-34.118%	3	24	+30.357%
2024-12-03	3.4000	3.4000	3.4000	3.4000	-6.849%	1	21	-14.118%
2024-11-29	3.6500	3.6500	3.6500	3.6500	+6.105%	2	21	-20.000%
2024-11-22	3.4400	3.4400	3.4400	3.4400	+20.280%	6	21	-15.116%
2024-11-12	2.8600	2.8600	2.8600	2.8600	+45.918%	1	18	+2.098%
2024-11-07	1.9600	1.9600	1.9600	1.9600	-12.500%	4	17	+48.980%
2024-11-04	2.2600	2.2600	2.2400	2.2400	-12.500%	6	13	+30.357%
2024-10-25	2.5600	2.5600	2.5600	2.5600	+0.392%	2	7	+14.063%
2024-10-21	2.5500	2.5500	2.5500	2.5500	+30.769%	1	6	+14.510%
2024-10-10	1.9500	1.9500	1.9500	1.9500	-18.750%	3	5	+49.744%
2024-10-04	2.4000	2.4000	2.4000	2.4000	-2.041%	2	2	+21.667%
2024-09-23	2.4500	2.4500	2.4500	2.4500	0.000%	1	1	+19.184%