Dark

PPL20270115C37
PPL Jan 15 2027 37.00 Call (PPL270115C00037000)
option OPRA

EOD

Jul 13, 2026

1.85+13.497%(+0.22)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	1.6000	1.8500	1.6000	1.8500	+13.497%	5	441	0.000%
2026-07-10	1.6300	1.6300	1.6300	1.6300	-1.212%	11	437	+13.497%
2026-07-09	1.6600	1.6600	1.6500	1.6500	-5.714%	2	437	+12.121%
2026-07-01	1.7500	1.7500	1.7500	1.7500	-26.471%	3	435	+5.714%
2026-06-30	2.3800	2.3800	2.3800	2.3800	+3.478%	5	432	-22.269%
2026-06-25	2.6100	2.6100	2.3000	2.3000	+2.222%	36	432	-19.565%
2026-06-24	2.2500	2.2500	2.2500	2.2500	+13.065%	1	438	-17.778%
2026-06-23	1.9700	1.9900	1.9700	1.9900	+13.068%	6	438	-7.035%
2026-06-18	1.8000	1.8000	1.7500	1.7600	-12.000%	375	580	+5.114%
2026-06-05	2.0000	2.0000	2.0000	2.0000	+2.564%	2	580	-7.500%
2026-06-03	1.8600	1.9500	1.8600	1.9500	+39.286%	2	578	-5.128%
2026-06-01	1.4000	1.4000	1.4000	1.4000	-10.828%	56	576	+32.143%
2026-05-15	1.5700	1.5700	1.5700	1.5700	-23.415%	6	600	+17.834%
2026-05-13	2.0500	2.0500	2.0500	2.0500	-10.870%	7	606	-9.756%
2026-05-12	2.1500	2.3000	2.1500	2.3000	+8.491%	42	606	-19.565%
2026-05-11	2.1200	2.1200	2.1200	2.1200	-4.933%	2	606	-12.736%
2026-05-08	2.1700	2.2300	2.1300	2.2300	-10.800%	158	604	-17.040%
2026-05-07	2.5000	2.5000	2.5000	2.5000	-7.407%	100	659	-26.000%
2026-05-06	2.9000	2.9000	2.7000	2.7000	-1.818%	54	585	-31.481%
2026-05-05	3.0000	3.0000	2.7500	2.7500	-9.836%	2	585	-32.727%
2026-05-04	3.1000	3.1000	3.0300	3.0500	-21.795%	112	585	-39.344%
2026-04-23	3.4300	3.9000	3.4300	3.9000	+11.111%	20	645	-52.564%
2026-04-22	3.5100	3.5100	3.5100	3.5100	-19.310%	1	647	-47.293%
2026-04-16	4.3500	4.3500	4.3500	4.3500	-5.435%	1	647	-57.471%
2026-04-09	4.6000	4.6000	4.6000	4.6000	+9.524%	1	646	-59.783%
2026-04-08	4.2000	4.2000	4.2000	4.2000	+18.980%	4	647	-55.952%
2026-03-27	3.5000	4.1000	3.5000	3.5300	+13.871%	13	643	-47.592%
2026-03-23	3.0000	3.1000	3.0000	3.1000	0.000%	3	631	-40.323%
2026-03-20	3.2000	3.2000	3.1000	3.1000	-12.676%	48	629	-40.323%
2026-03-09	3.5500	3.5500	3.5500	3.5500	+5.970%	5	628	-47.887%
2026-03-06	3.3500	3.3500	3.3500	3.3500	-3.179%	2	625	-44.776%
2026-03-05	3.4600	3.4600	3.4600	3.4600	-11.282%	10	624	-46.532%
2026-03-04	3.6900	3.9000	3.6900	3.9000	+3.723%	42	629	-52.564%
2026-03-03	3.6400	3.7600	3.6400	3.7600	-7.160%	3	611	-50.798%
2026-02-26	3.7200	4.1400	3.7200	4.0500	+12.500%	16	608	-54.321%
2026-02-25	3.2600	3.6000	3.2000	3.6000	+10.092%	19	594	-48.611%
2026-02-24	3.1000	3.2700	2.9000	3.2700	+4.473%	32	594	-43.425%
2026-02-20	3.1300	3.1300	3.1300	3.1300	+14.234%	10	565	-40.895%
2026-02-19	2.7500	2.7500	2.7400	2.7400	-19.174%	125	565	-32.482%
2026-02-13	3.4000	3.4000	3.3900	3.3900	+21.071%	256	196	-45.428%
2026-02-12	2.8000	2.8000	2.8000	2.8000	+20.172%	1	196	-33.929%
2026-02-10	2.3900	2.3900	2.2800	2.3300	+10.952%	4	196	-20.601%
2026-02-09	2.1000	2.1000	2.1000	2.1000	-8.696%	1	196	-11.905%
2026-02-04	2.3000	2.3000	2.3000	2.3000	+17.949%	4	195	-19.565%
2026-01-23	1.9500	1.9500	1.9500	1.9500	-30.605%	1	195	-5.128%
2026-01-20	2.8100	2.8100	2.8100	2.8100	+10.196%	2	194	-34.164%
2026-01-16	2.5500	2.5500	2.5500	2.5500	+50.000%	10	182	-27.451%
2026-01-12	1.5700	1.7000	1.5700	1.7000	-5.556%	51	182	+8.824%
2026-01-08	1.8000	1.8000	1.8000	1.8000	+9.091%	1	232	+2.778%
2026-01-07	1.6500	1.6500	1.6500	1.6500	-2.941%	3	231	+12.121%
2026-01-06	1.7000	1.7000	1.7000	1.7000	-10.995%	1	231	+8.824%
2026-01-02	1.9100	1.9100	1.9100	1.9100	-4.500%	9	230	-3.141%
2025-12-31	2.0000	2.0000	2.0000	2.0000	0.000%	4	235	-7.500%
2025-12-24	2.0000	2.0000	2.0000	2.0000	+11.111%	3	235	-7.500%
2025-12-17	1.8000	1.8000	1.8000	1.8000	+18.421%	1	235	+2.778%
2025-12-04	1.7000	1.7000	1.5200	1.5200	-25.854%	4	234	+21.711%
2025-12-02	2.0500	2.0500	2.0500	2.0500	-25.455%	1	236	-9.756%
2025-11-19	2.7500	2.7500	2.7500	2.7500	+48.649%	2	236	-32.727%
2025-11-05	1.8500	1.8500	1.8500	1.8500	-49.036%	2	234	0.000%
2025-10-20	3.2300	3.6300	3.2300	3.6300	-1.892%	2	232	-49.036%
2025-10-07	3.7000	3.7000	3.7000	3.7000	+13.846%	1	230	-50.000%
2025-10-01	3.2500	3.2500	3.2500	3.2500	+1.562%	4	230	-43.077%
2025-09-29	3.2600	3.2600	3.2000	3.2000	+27.490%	3	226	-42.188%
2025-09-22	2.5100	2.5100	2.5100	2.5100	-1.569%	1	224	-26.295%
2025-09-18	2.5500	2.5500	2.5500	2.5500	-1.163%	1	223	-27.451%
2025-09-17	2.5800	2.5800	2.5800	2.5800	+5.306%	8	223	-28.295%
2025-09-09	2.4100	2.4500	2.4100	2.4500	-9.259%	2	231	-24.490%
2025-09-08	2.7000	2.7000	2.7000	2.7000	-2.878%	1	229	-31.481%
2025-09-04	2.7800	2.7800	2.7800	2.7800	-0.714%	3	229	-33.453%
2025-09-03	2.8000	2.8000	2.8000	2.8000	-1.754%	28	232	-33.929%
2025-09-02	2.8000	2.8500	2.8000	2.8500	-5.000%	84	204	-35.088%
2025-08-26	3.0000	3.0000	3.0000	3.0000	+7.143%	2	118	-38.333%
2025-08-07	2.8000	2.8000	2.8000	2.8000	+7.692%	2	118	-33.929%
2025-08-06	2.6000	2.6000	2.6000	2.6000	-12.162%	2	116	-28.846%
2025-08-04	2.9600	2.9600	2.9600	2.9600	+13.846%	1	116	-37.500%
2025-07-31	2.6000	2.6000	2.6000	2.6000	-16.667%	1	115	-28.846%
2025-07-25	3.2000	3.2000	3.1200	3.1200	+13.455%	17	115	-40.705%
2025-07-23	2.7500	2.7500	2.7500	2.7500	-8.333%	1	98	-32.727%
2025-07-21	3.0000	3.2000	3.0000	3.0000	+81.818%	8	98	-38.333%
2025-07-07	1.6500	1.6500	1.6500	1.6500	-15.385%	10	96	+12.121%
2025-06-06	1.9500	1.9500	1.9500	1.9500	-22.000%	2	86	-5.128%
2025-06-02	2.5000	2.5000	2.5000	2.5000	+3.734%	5	85	-26.000%
2025-05-21	2.2000	2.4200	2.1600	2.4100	-31.143%	8	90	-23.237%
2025-05-05	3.5000	3.5000	3.5000	3.5000	+5.105%	1	90	-47.143%
2025-05-02	3.3300	3.3300	3.3300	3.3300	+2.462%	2	91	-44.444%
2025-04-29	3.2500	3.2500	3.2500	3.2500	+32.653%	1	90	-43.077%
2025-04-09	2.4500	2.4500	2.4500	2.4500	-5.405%	1	89	-24.490%
2025-04-04	2.5900	2.5900	2.5900	2.5900	-28.056%	10	88	-28.571%
2025-04-03	3.4500	3.6000	3.4500	3.6000	+32.841%	10	83	-48.611%
2025-03-12	2.7100	2.7100	2.7100	2.7100	+15.319%	4	73	-31.734%
2025-02-27	2.3500	2.3500	2.3500	2.3500	0.000%	1	69	-21.277%
2025-02-25	2.3500	2.3500	2.3500	2.3500	+9.302%	4	64	-21.277%
2025-02-06	2.1500	2.1500	2.1500	2.1500	+19.444%	50	64	-13.953%
2025-01-29	1.8000	1.8000	1.8000	1.8000	-13.876%	1	14	+2.778%
2025-01-21	1.9000	2.0900	1.9000	2.0900	-12.185%	2	11	-11.483%
2024-11-25	2.3800	2.3800	2.3800	2.3800	-16.491%	10	11	-22.269%
2024-11-22	2.8500	2.8500	2.8500	2.8500	0.000%	2	1	-35.088%