Dark

PG20250919C165
PG Sep 19 2025 165.00 Call (PG250919C00165000)
option OPRA

EOD

May 15, 2025

6.75+49.007%(+2.22)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	5.45	7.10	5.45	6.75	+49.007%	32	1,454	0.000%
2025-05-14	4.40	4.70	4.40	4.53	-3.822%	75	1,449	+49.007%
2025-05-13	5.45	5.70	4.35	4.71	-17.368%	30	1,430	+43.312%
2025-05-12	5.32	5.85	5.15	5.70	+15.152%	202	1,417	+18.421%
2025-05-09	5.15	5.29	4.70	4.95	-13.158%	54	1,400	+36.364%
2025-05-08	5.40	5.75	5.19	5.70	-6.096%	24	1,396	+18.421%
2025-05-07	6.00	6.07	6.00	6.07	+2.881%	2	1,383	+11.203%
2025-05-06	5.40	6.00	5.40	5.90	+8.257%	53	1,383	+14.407%
2025-05-05	6.60	6.60	5.30	5.45	-19.259%	61	1,379	+23.853%
2025-05-02	6.66	6.78	6.35	6.75	+3.846%	124	1,371	0.000%
2025-05-01	6.45	6.85	6.45	6.50	-16.667%	97	1,347	+3.846%
2025-04-30	7.40	7.80	7.40	7.80	+7.586%	99	1,257	-13.462%
2025-04-29	7.45	7.45	7.25	7.25	-6.452%	246	1,259	-6.897%
2025-04-28	7.50	7.88	7.45	7.75	+5.442%	419	1,259	-12.903%
2025-04-25	6.00	7.42	6.00	7.35	+9.701%	72	982	-8.163%
2025-04-24	7.50	7.50	5.70	6.70	-36.190%	84	974	+0.746%
2025-04-23	10.80	10.80	9.50	10.50	-15.663%	74	948	-35.714%
2025-04-22	12.10	12.45	12.10	12.45	+15.065%	16	952	-45.783%
2025-04-21	12.00	12.00	10.65	10.82	-5.913%	240	968	-37.616%
2025-04-16	11.50	11.50	11.50	11.50	-5.738%	2	901	-41.304%
2025-04-15	12.90	12.90	12.20	12.20	+4.721%	3	899	-44.672%
2025-04-11	11.65	12.20	11.65	11.65	+17.677%	136	898	-42.060%
2025-04-10	9.25	9.90	8.90	9.90	+20.732%	33	867	-31.818%
2025-04-09	7.80	8.60	7.80	8.20	+7.895%	22	851	-17.683%
2025-04-08	8.88	8.88	7.60	7.60	-12.139%	53	843	-11.184%
2025-04-07	10.35	10.35	8.65	8.65	-16.182%	79	815	-21.965%
2025-04-04	15.00	15.00	10.32	10.32	-15.062%	150	758	-34.593%
2025-04-01	11.90	12.15	11.90	12.15	-3.187%	2	744	-44.444%
2025-03-31	11.90	12.55	11.90	12.55	+9.607%	2	743	-46.215%
2025-03-27	11.00	11.52	11.00	11.45	+14.960%	6	744	-41.048%
2025-03-26	8.15	9.96	8.15	9.96	+27.692%	4	747	-32.229%
2025-03-25	7.90	8.00	7.45	7.80	-25.714%	172	747	-13.462%
2025-03-20	10.90	10.90	10.50	10.50	-17.647%	46	608	-35.714%
2025-03-17	12.82	12.82	12.75	12.75	+2.410%	2	589	-47.059%
2025-03-12	12.45	12.45	12.45	12.45	-20.447%	9	588	-45.783%
2025-03-11	16.15	16.15	15.65	15.65	-21.632%	4	581	-56.869%
2025-03-10	19.20	19.97	19.20	19.97	+4.010%	3	577	-66.199%
2025-03-07	17.85	19.50	17.85	19.20	-6.433%	14	575	-64.844%
2025-03-04	20.05	20.52	20.05	20.52	+21.205%	2	574	-67.105%
2025-03-03	16.69	16.93	16.69	16.93	+7.492%	3	576	-60.130%
2025-02-28	15.75	15.75	15.75	15.75	-0.505%	22	577	-57.143%
2025-02-25	15.83	15.83	15.83	15.83	+12.110%	3	577	-57.359%
2025-02-24	14.12	14.12	14.12	14.12	+4.207%	17	577	-52.195%
2025-02-21	11.50	13.55	11.50	13.55	+18.860%	26	560	-50.185%
2025-02-20	10.38	11.55	10.38	11.40	+11.220%	14	564	-40.789%
2025-02-18	9.30	10.25	9.30	10.25	+16.477%	11	572	-34.146%
2025-02-14	11.00	11.00	8.75	8.80	-31.889%	88	525	-23.295%
2025-02-13	12.92	12.92	12.92	12.92	+5.469%	1	524	-47.755%
2025-02-12	12.25	12.25	12.25	12.25	+6.800%	1	524	-44.898%
2025-02-10	11.47	11.47	11.47	11.47	-3.856%	1	524	-41.151%
2025-02-05	11.93	11.93	11.93	11.93	+6.518%	1	523	-43.420%
2025-02-04	11.20	11.20	11.20	11.20	-1.322%	3	523	-39.732%
2025-01-30	11.35	11.35	11.35	11.35	+3.653%	1	523	-40.529%
2025-01-29	10.95	10.95	10.95	10.95	-4.450%	1	523	-38.356%
2025-01-27	10.72	11.70	10.72	11.46	+18.144%	14	523	-41.099%
2025-01-24	9.15	9.80	9.15	9.70	-2.513%	34	525	-30.412%
2025-01-23	9.45	9.95	9.45	9.95	+0.505%	44	524	-32.161%
2025-01-22	11.00	11.00	9.56	9.90	+18.990%	20	519	-31.818%
2025-01-21	8.32	8.32	8.32	8.32	-0.359%	1	523	-18.870%
2025-01-17	8.31	8.35	8.31	8.35	+9.868%	6	523	-19.162%
2025-01-16	7.55	7.66	7.55	7.60	-0.654%	3	523	-11.184%
2025-01-15	8.23	8.23	7.65	7.65	-1.290%	3	521	-11.765%
2025-01-13	7.75	7.75	7.75	7.75	+4.167%	11	519	-12.903%
2025-01-10	7.44	7.44	7.44	7.44	-15.932%	2	508	-9.274%
2025-01-08	8.91	8.93	8.75	8.85	+2.194%	63	508	-23.729%
2025-01-07	8.75	8.97	8.45	8.66	+4.970%	68	508	-22.055%
2025-01-06	9.74	9.74	8.23	8.25	-41.071%	89	475	-18.182%
2024-12-27	14.08	14.08	14.00	14.00	+4.089%	52	395	-51.786%
2024-12-26	13.45	13.45	13.45	13.45	-10.033%	25	396	-49.814%
2024-12-13	14.95	14.95	14.95	14.95	-7.430%	2	371	-54.849%
2024-12-10	16.10	16.15	16.10	16.15	-11.019%	86	370	-58.204%
2024-12-04	18.15	18.15	18.15	18.15	-13.365%	1	329	-62.810%
2024-11-29	20.95	20.95	20.95	20.95	-2.103%	12	328	-67.780%
2024-11-27	21.60	21.60	21.40	21.40	+7.000%	10	316	-68.458%
2024-11-22	20.00	20.00	20.00	20.00	+12.867%	2	316	-66.250%
2024-11-21	17.40	17.72	17.40	17.72	+10.750%	16	305	-61.907%
2024-11-20	15.60	16.00	15.60	16.00	+2.564%	2	305	-57.813%
2024-11-18	15.88	15.88	15.60	15.60	-0.952%	4	303	-56.731%
2024-11-15	14.65	15.75	14.65	15.75	+17.978%	16	299	-57.143%
2024-11-14	13.40	13.55	13.30	13.35	+5.534%	42	300	-49.438%
2024-11-12	12.65	12.65	12.65	12.65	+0.079%	1	259	-46.640%
2024-11-11	13.05	13.05	12.60	12.64	+35.914%	16	259	-46.598%
2024-11-06	9.30	9.30	9.30	9.30	-26.366%	2	247	-27.419%
2024-11-05	12.70	12.70	12.63	12.63	+3.525%	8	246	-46.556%
2024-11-04	12.35	12.35	12.20	12.20	-3.937%	112	246	-44.672%
2024-11-01	12.60	12.70	12.60	12.70	-2.682%	108	135	-46.850%
2024-10-31	13.05	13.05	13.05	13.05	-5.776%	4	82	-48.276%
2024-10-29	13.80	13.90	13.80	13.85	-7.667%	62	78	-51.264%
2024-10-21	15.00	15.00	15.00	15.00	-12.689%	7	18	-55.000%
2024-10-14	17.18	17.18	17.18	17.18	+17.030%	1	11	-60.710%
2024-10-07	14.68	14.68	14.68	14.68	-5.595%	2	11	-54.019%
2024-10-04	15.55	15.55	15.55	15.55	-16.845%	2	9	-56.592%
2024-09-26	18.70	18.70	18.70	18.70	+1.081%	1	10	-63.904%
2024-09-24	18.50	18.50	18.50	18.50	+6.936%	1	10	-63.514%
2024-09-20	17.10	17.30	17.10	17.30	-5.464%	4	10	-60.983%
2024-09-18	18.30	18.30	18.30	18.30	-8.955%	1	9	-63.115%
2024-09-16	20.10	20.10	20.10	20.10	-5.634%	1	8	-66.418%
2024-09-10	21.30	21.30	21.30	21.30	0.000%	7	7	-68.310%