Dark

PPL20270115C40
PPL Jan 15 2027 40.00 Call (PPL270115C00040000)
option OPRA

EOD

Jul 13, 2026

0.8800-14.563%(-0.1500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	0.7100	0.8800	0.7100	0.8800	-14.563%	3	615	0.000%
2026-07-07	1.0600	1.1000	1.0200	1.0300	+28.750%	4	612	-14.563%
2026-07-06	1.0200	1.0200	0.8000	0.8000	-38.462%	4	612	+10.000%
2026-06-26	1.3000	1.3000	1.3000	1.3000	+4.839%	7	611	-32.308%
2026-06-25	1.2000	1.2400	1.2000	1.2400	+45.882%	6	604	-29.032%
2026-06-18	0.9000	0.9000	0.8500	0.8500	-10.526%	501	800	+3.529%
2026-06-17	0.9500	0.9500	0.9500	0.9500	-24.000%	1	800	-7.368%
2026-06-16	1.2500	1.2500	1.2500	1.2500	+4.167%	10	800	-29.600%
2026-06-10	0.9800	1.2000	0.9800	1.2000	+14.286%	16	800	-26.667%
2026-06-09	1.0500	1.0500	1.0500	1.0500	0.000%	4	789	-16.190%
2026-06-08	1.0500	1.0500	1.0500	1.0500	-4.545%	1	785	-16.190%
2026-06-05	1.1000	1.1000	1.1000	1.1000	+29.412%	1	784	-20.000%
2026-06-04	0.8700	0.8700	0.8500	0.8500	-11.458%	5	784	+3.529%
2026-06-03	0.9600	0.9600	0.9600	0.9600	+28.000%	1	779	-8.333%
2026-06-02	0.8000	0.8000	0.7500	0.7500	+15.385%	3	780	+17.333%
2026-06-01	0.8500	0.8500	0.6500	0.6500	-23.529%	7	777	+35.385%
2026-05-19	0.7500	0.8500	0.7500	0.8500	-15.000%	8	783	+3.529%
2026-05-12	1.0000	1.0000	1.0000	1.0000	-13.043%	2	782	-12.000%
2026-05-11	0.9800	1.1500	0.9800	1.1500	-32.353%	4	782	-23.478%
2026-05-04	1.9000	1.9000	1.7000	1.7000	-10.053%	34	784	-48.235%
2026-05-01	1.8500	1.8900	1.8300	1.8900	-23.171%	5	814	-53.439%
2026-04-30	2.4600	2.4600	2.4600	2.4600	+8.850%	15	814	-64.228%
2026-04-28	2.2600	2.2600	2.2600	2.2600	+7.619%	1	829	-61.062%
2026-04-17	2.0800	2.1000	2.0800	2.1000	-17.323%	5	829	-58.095%
2026-04-15	2.5400	2.5400	2.5400	2.5400	+3.673%	7	834	-65.354%
2026-04-14	2.4500	2.4500	2.4500	2.4500	-3.922%	1	834	-64.082%
2026-04-10	2.5500	2.5500	2.5500	2.5500	-7.273%	1	835	-65.490%
2026-04-09	2.7000	2.7500	2.7000	2.7500	+35.468%	3	835	-68.000%
2026-03-31	2.0300	2.0300	2.0300	2.0300	-11.739%	1	835	-56.650%
2026-03-30	2.4000	2.4000	2.3000	2.3000	+12.195%	2	834	-61.739%
2026-03-27	1.9500	2.0500	1.9500	2.0500	+2.500%	17	833	-57.073%
2026-03-26	1.8500	2.0000	1.8500	2.0000	+25.000%	5	829	-56.000%
2026-03-23	1.6000	1.6000	1.6000	1.6000	-13.514%	1	829	-45.000%
2026-03-20	1.8000	1.8500	1.8000	1.8500	-21.277%	4	830	-52.432%
2026-03-18	2.3000	2.3500	2.3000	2.3500	-8.560%	2	828	-62.553%
2026-03-16	2.6500	2.6500	2.5700	2.5700	+1.181%	4	826	-65.759%
2026-03-12	2.5400	2.5400	2.5400	2.5400	+18.140%	5	825	-65.354%
2026-03-11	2.0500	2.1500	2.0500	2.1500	-12.245%	17	820	-59.070%
2026-03-06	1.9000	2.4500	1.9000	2.4500	+19.512%	6	811	-64.082%
2026-03-05	2.0500	2.0500	2.0500	2.0500	-11.638%	3	810	-57.073%
2026-03-04	2.3200	2.3200	2.3200	2.3200	+10.476%	1	810	-62.069%
2026-03-03	2.3400	2.3400	2.1000	2.1000	-14.286%	3	809	-58.095%
2026-03-02	2.9400	2.9400	2.4500	2.4500	+4.255%	2	811	-64.082%
2026-02-26	2.1900	2.3500	2.1900	2.3500	+11.905%	11	810	-62.553%
2026-02-25	1.9300	2.1000	1.9000	2.1000	+5.000%	26	788	-58.095%
2026-02-24	2.0000	2.0000	1.6000	2.0000	+33.333%	27	788	-56.000%
2026-02-20	1.5000	1.5000	1.5000	1.5000	-21.875%	3	767	-41.333%
2026-02-17	1.9200	1.9200	1.9200	1.9200	+1.053%	1	770	-54.167%
2026-02-13	1.7500	1.9000	1.7400	1.9000	+22.581%	522	405	-53.684%
2026-02-12	1.3000	1.5500	1.3000	1.5500	+34.783%	27	405	-43.226%
2026-02-11	1.1500	1.1500	1.1500	1.1500	+15.000%	40	380	-23.478%
2026-02-10	1.0000	1.0000	1.0000	1.0000	-18.033%	1	340	-12.000%
2026-02-09	1.2200	1.2200	1.2200	1.2200	-13.475%	1	339	-27.869%
2026-01-27	1.3000	1.4100	1.3000	1.4100	+4.444%	85	338	-37.589%
2026-01-26	1.3500	1.3500	1.3500	1.3500	-6.897%	5	253	-34.815%
2026-01-20	1.4500	1.4500	1.4500	1.4500	+4.317%	2	248	-39.310%
2026-01-16	1.4500	1.4500	1.1000	1.3900	+13.934%	9	245	-36.691%
2026-01-15	1.1000	1.2200	1.1000	1.2200	+22.000%	11	245	-27.869%
2026-01-14	1.0000	1.0000	1.0000	1.0000	0.000%	8	235	-12.000%
2025-12-26	1.0000	1.0000	1.0000	1.0000	+33.333%	1	227	-12.000%
2025-12-11	0.7500	0.7500	0.7500	0.7500	0.000%	1	227	+17.333%
2025-12-10	1.5100	1.5100	0.7500	0.7500	-70.588%	39	228	+17.333%
2025-12-04	2.5500	2.5500	2.5500	2.5500	+59.375%	3	265	-65.490%
2025-11-28	1.6000	1.6000	1.6000	1.6000	-10.112%	1	268	-45.000%
2025-11-24	1.7700	1.7800	1.7700	1.7800	-3.784%	15	267	-50.562%
2025-11-06	1.8500	1.8500	1.8500	1.8500	+60.870%	10	282	-52.432%
2025-10-29	1.1500	1.1500	1.1500	1.1500	-51.271%	10	272	-23.478%
2025-10-20	2.3600	2.3600	2.3600	2.3600	-5.600%	1	262	-62.712%
2025-10-15	2.5000	2.5000	2.5000	2.5000	+16.279%	3	263	-64.800%
2025-10-09	2.1500	2.1500	2.1500	2.1500	-4.444%	1	260	-59.070%
2025-10-08	2.2500	2.2500	2.2500	2.2500	+32.353%	5	260	-60.889%
2025-09-26	1.7000	1.7000	1.7000	1.7000	0.000%	4	260	-48.235%
2025-09-24	1.8000	1.8000	1.7000	1.7000	+17.241%	2	256	-48.235%
2025-09-11	1.4500	1.4500	1.4500	1.4500	+16.000%	10	256	-39.310%
2025-09-08	1.2500	1.2500	1.2500	1.2500	-21.875%	1	256	-29.600%
2025-09-02	1.6000	1.6000	1.6000	1.6000	-20.000%	33	255	-45.000%
2025-08-21	2.0000	2.0000	2.0000	2.0000	+16.959%	15	222	-56.000%
2025-08-19	1.7100	1.7100	1.7100	1.7100	+3.636%	1	222	-48.538%
2025-08-18	1.8500	1.8500	1.6500	1.6500	-16.667%	31	221	-46.667%
2025-08-14	1.9800	1.9800	1.9800	1.9800	+17.857%	1	207	-55.556%
2025-08-08	1.6800	1.6800	1.6800	1.6800	-16.000%	50	206	-47.619%
2025-07-24	2.0000	2.0000	2.0000	2.0000	0.000%	5	156	-56.000%
2025-07-23	2.0000	2.0000	2.0000	2.0000	+2.564%	3	151	-56.000%
2025-07-22	2.0000	2.0000	1.9500	1.9500	+18.182%	32	148	-54.872%
2025-07-21	1.6500	1.6500	1.6500	1.6500	0.000%	12	138	-46.667%
2025-07-18	1.6500	1.6500	1.6500	1.6500	+17.021%	3	126	-46.667%
2025-07-16	1.6000	1.6000	1.4100	1.4100	+0.714%	15	123	-37.589%
2025-07-15	0.9400	1.4000	0.8000	1.4000	+100.000%	33	115	-37.143%
2025-07-11	0.7000	0.7000	0.7000	0.7000	-9.091%	25	82	+25.714%
2025-07-10	0.7700	0.7700	0.7700	0.7700	-65.471%	3	57	+14.286%
2025-04-03	2.2300	2.2300	2.2300	2.2300	+31.176%	1	54	-60.538%
2025-03-17	1.7000	1.7000	1.7000	1.7000	+36.000%	20	53	-48.235%
2025-02-11	1.2500	1.2500	1.2500	1.2500	+4.167%	7	33	-29.600%
2025-02-10	1.2000	1.2000	1.2000	1.2000	+9.091%	1	26	-26.667%
2025-02-06	1.1000	1.1000	1.1000	1.1000	+10.000%	1	25	-20.000%
2025-01-27	1.0000	1.0000	1.0000	1.0000	-11.504%	20	25	-12.000%
2025-01-21	1.1300	1.1300	1.1300	1.1300	+13.000%	1	2	-22.124%
2025-01-17	1.0000	1.0000	1.0000	1.0000	-11.504%	4	2	-12.000%
2024-11-01	1.1300	1.1300	1.1300	1.1300	0.000%	4	2	-22.124%