Dark

PG20250919P150
PG Sep 19 2025 150.00 Put (PG250919P00150000)
option OPRA

EOD

May 15, 2025

3.05-14.085%(-0.50)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	3.05	3.05	2.98	3.05	-14.085%	4	2,302	0.000%
2025-05-14	3.55	3.55	3.55	3.55	0.000%	1	2,298	-14.085%
2025-05-13	3.40	3.80	3.40	3.55	-11.250%	61	2,298	-14.085%
2025-05-12	4.30	4.30	4.00	4.00	-6.103%	2	2,347	-23.750%
2025-05-09	4.00	4.40	4.00	4.26	+5.185%	176	2,345	-28.404%
2025-05-08	3.95	4.08	3.75	4.05	+0.746%	45	2,310	-24.691%
2025-05-07	4.02	4.02	4.02	4.02	-3.133%	10	2,319	-24.129%
2025-05-06	4.45	4.45	4.05	4.15	-2.353%	32	2,315	-26.506%
2025-05-05	4.10	4.29	4.10	4.25	+14.865%	5	2,300	-28.235%
2025-05-02	3.85	4.00	3.70	3.70	-10.843%	632	2,303	-17.568%
2025-05-01	3.90	4.15	3.90	4.15	+6.410%	14	2,298	-26.506%
2025-04-30	4.25	4.25	3.75	3.90	+8.333%	137	2,298	-21.795%
2025-04-29	3.80	3.90	3.60	3.60	-7.692%	30	2,228	-15.278%
2025-04-28	3.75	4.20	3.75	3.90	-7.143%	133	2,228	-21.795%
2025-04-25	4.75	5.00	4.20	4.20	-5.618%	134	2,109	-27.381%
2025-04-24	4.65	5.47	4.45	4.45	+6.715%	29	2,108	-31.461%
2025-04-23	3.90	4.17	3.90	4.17	+15.833%	64	2,106	-26.859%
2025-04-22	3.45	3.71	3.45	3.60	-18.182%	29	2,106	-15.278%
2025-04-21	4.35	4.50	4.25	4.40	+46.667%	819	2,106	-30.682%
2025-04-17	2.95	3.00	2.95	3.00	-27.885%	3	1,783	+1.667%
2025-04-16	3.35	4.16	3.35	4.16	+24.179%	4	1,783	-26.683%
2025-04-15	3.40	3.45	3.15	3.35	-4.286%	28	1,783	-8.955%
2025-04-14	4.15	4.15	3.50	3.50	-23.913%	23	1,776	-12.857%
2025-04-11	5.05	5.05	4.57	4.60	-17.857%	8	1,764	-33.696%
2025-04-10	4.75	5.60	4.65	5.60	+6.667%	79	1,761	-45.536%
2025-04-09	7.21	7.40	5.20	5.25	-31.818%	75	1,768	-41.905%
2025-04-08	5.55	7.70	5.55	7.70	+20.313%	404	1,783	-60.390%
2025-04-07	6.05	6.90	6.05	6.40	+47.126%	8	1,513	-52.344%
2025-04-04	2.72	4.35	2.70	4.35	+74.699%	168	1,508	-29.885%
2025-04-03	2.34	2.49	2.20	2.49	+0.403%	62	1,442	+22.490%
2025-04-02	2.45	2.49	2.45	2.48	+5.532%	20	1,385	+22.984%
2025-03-31	2.35	2.35	2.35	2.35	-8.915%	1	1,366	+29.787%
2025-03-28	2.55	2.71	2.55	2.58	+1.976%	12	1,367	+18.217%
2025-03-27	2.37	2.54	2.37	2.53	-8.664%	143	1,366	+20.553%
2025-03-26	2.90	2.92	2.72	2.77	-17.560%	29	1,250	+10.108%
2025-03-25	3.12	3.45	3.12	3.36	+18.310%	33	1,223	-9.226%
2025-03-24	2.63	2.87	2.63	2.84	-1.730%	91	1,201	+7.394%
2025-03-21	2.85	2.89	2.85	2.89	+2.482%	32	1,173	+5.536%
2025-03-20	2.67	2.87	2.67	2.82	+4.833%	151	1,196	+8.156%
2025-03-19	2.67	2.69	2.67	2.69	+10.246%	2	1,132	+13.383%
2025-03-17	2.75	2.75	2.44	2.44	-20.000%	16	1,131	+25.000%
2025-03-14	3.05	3.05	3.05	3.05	-4.389%	2	1,132	0.000%
2025-03-13	3.09	3.25	2.91	3.19	+23.166%	32	1,131	-4.389%
2025-03-12	2.59	2.59	2.59	2.59	+13.596%	15	1,131	+17.761%
2025-03-10	1.75	2.28	1.75	2.28	+8.571%	18	1,116	+33.772%
2025-03-07	2.10	2.10	2.10	2.10	-6.250%	2	1,116	+45.238%
2025-03-06	2.16	2.29	2.16	2.24	+15.464%	6	1,116	+36.161%
2025-03-05	2.12	2.17	1.94	1.94	0.000%	272	1,111	+57.216%
2025-03-04	1.81	1.94	1.81	1.94	+3.191%	2	1,220	+57.216%
2025-03-03	1.88	1.88	1.88	1.88	-15.315%	2	1,221	+62.234%
2025-02-28	2.06	2.22	2.06	2.22	-5.932%	60	1,223	+37.387%
2025-02-27	2.30	2.36	2.19	2.36	+2.165%	7	1,215	+29.237%
2025-02-26	2.22	2.31	2.20	2.31	+12.136%	32	1,218	+32.035%
2025-02-25	2.06	2.06	2.06	2.06	-15.918%	3	1,206	+48.058%
2025-02-24	1.93	2.45	1.93	2.45	+2.510%	9	1,206	+24.490%
2025-02-21	2.40	2.40	2.39	2.39	-14.029%	4	1,207	+27.615%
2025-02-20	3.15	3.15	2.66	2.78	+0.725%	89	1,206	+9.712%
2025-02-19	2.89	2.89	2.76	2.76	-9.508%	8	1,135	+10.507%
2025-02-18	3.09	3.09	2.98	3.05	-12.857%	7	1,133	0.000%
2025-02-14	2.22	3.50	2.22	3.50	+54.185%	66	1,132	-12.857%
2025-02-12	2.26	2.27	2.25	2.27	-2.575%	6	1,132	+34.361%
2025-02-11	2.33	2.33	2.33	2.33	-11.407%	1	1,131	+30.901%
2025-02-07	2.52	2.63	2.52	2.63	+9.129%	18	1,132	+15.970%
2025-02-06	2.41	2.41	2.41	2.41	-3.984%	1	1,131	+26.556%
2025-02-05	2.49	2.51	2.49	2.51	-1.181%	2	1,131	+21.514%
2025-02-04	2.54	2.54	2.54	2.54	-12.414%	26	1,133	+20.079%
2025-01-31	2.72	2.90	2.72	2.90	+8.614%	26	1,107	+5.172%
2025-01-29	2.67	2.67	2.67	2.67	+16.087%	1	1,096	+14.232%
2025-01-28	2.30	2.30	2.30	2.30	+0.877%	1	1,097	+32.609%
2025-01-27	2.42	2.42	2.27	2.28	-22.184%	6	1,098	+33.772%
2025-01-24	2.95	3.00	2.82	2.93	+5.396%	148	1,095	+4.096%
2025-01-23	2.85	2.85	2.78	2.78	-1.068%	9	1,023	+9.712%
2025-01-22	2.76	2.85	2.66	2.81	-32.289%	5	1,016	+8.541%
2025-01-21	4.10	4.15	4.05	4.15	-4.157%	9	1,016	-26.506%
2025-01-17	4.30	4.45	4.30	4.33	-7.872%	8	1,024	-29.561%
2025-01-16	4.70	4.70	4.70	4.70	-6.000%	1	1,024	-35.106%
2025-01-15	5.10	5.10	5.00	5.00	-7.407%	35	1,025	-39.000%
2025-01-14	5.35	5.40	5.35	5.40	-3.743%	12	995	-43.519%
2025-01-13	5.70	5.70	5.55	5.61	+0.179%	10	995	-45.633%
2025-01-10	6.03	6.03	5.60	5.60	+23.077%	4	999	-45.536%
2025-01-08	4.63	4.75	4.55	4.55	-3.191%	95	932	-32.967%
2025-01-07	4.70	4.70	4.70	4.70	-1.053%	1	932	-35.106%
2025-01-06	4.50	4.85	4.50	4.75	+18.750%	6	935	-35.789%
2025-01-03	4.00	4.00	4.00	4.00	+8.108%	2	932	-23.750%
2025-01-02	3.60	3.70	3.60	3.70	+10.448%	3	932	-17.568%
2024-12-30	3.35	3.35	3.35	3.35	+15.517%	1	934	-8.955%
2024-12-26	2.83	2.90	2.83	2.90	-10.769%	8	934	+5.172%
2024-12-24	3.25	3.25	3.25	3.25	-1.515%	12	915	-6.154%
2024-12-20	3.30	3.30	3.30	3.30	+25.954%	20	915	-7.576%
2024-12-16	2.62	2.64	2.62	2.62	-7.746%	21	894	+16.412%
2024-12-13	2.84	2.84	2.84	2.84	-1.730%	14	894	+7.394%
2024-12-12	3.00	3.00	2.89	2.89	+54.545%	14	887	+5.536%
2024-11-27	1.87	1.87	1.87	1.87	-11.374%	1	873	+63.102%
2024-11-25	2.08	2.11	2.08	2.11	-7.860%	2	873	+44.550%
2024-11-22	2.37	2.37	2.29	2.29	-27.302%	4	874	+33.188%
2024-11-19	3.15	3.15	3.15	3.15	-11.268%	13	875	-3.175%
2024-11-14	3.55	3.55	3.55	3.55	-4.054%	42	862	-14.085%
2024-11-13	3.75	3.75	3.65	3.70	+5.714%	217	852	-17.568%
2024-11-12	3.50	3.50	3.50	3.50	-2.778%	3	697	-12.857%
2024-11-08	3.85	3.85	3.60	3.60	-14.489%	122	697	-15.278%
2024-11-07	4.50	4.50	4.21	4.21	-9.462%	8	636	-27.553%
2024-11-06	4.65	4.65	4.65	4.65	+10.714%	1	629	-34.409%
2024-11-05	4.20	4.20	4.20	4.20	-3.448%	1	628	-27.381%
2024-11-04	4.35	4.35	4.35	4.35	+2.353%	2	628	-29.885%
2024-11-01	4.15	4.25	4.15	4.25	+11.842%	1,002	603	-28.235%
2024-10-30	3.80	3.80	3.80	3.80	+5.263%	89	125	-19.737%
2024-10-29	3.61	3.61	3.61	3.61	+7.761%	1	81	-15.512%
2024-10-24	3.35	3.35	3.35	3.35	+8.065%	16	80	-8.955%
2024-10-18	3.10	3.10	3.10	3.10	-7.463%	2	66	-1.613%
2024-10-17	3.35	3.35	3.35	3.35	+3.077%	3	67	-8.955%
2024-10-15	3.25	3.25	3.25	3.25	-5.797%	1	64	-6.154%
2024-10-14	3.45	3.45	3.45	3.45	-5.995%	1	63	-11.594%
2024-10-11	3.70	3.70	3.67	3.67	-14.651%	50	63	-16.894%
2024-10-09	4.30	4.30	4.30	4.30	-6.522%	1	63	-29.070%
2024-10-08	4.75	4.75	4.60	4.60	+8.235%	11	62	-33.696%
2024-10-03	4.25	4.25	4.25	4.25	+10.390%	1	51	-28.235%
2024-10-02	3.85	3.85	3.85	3.85	+10.000%	15	51	-20.779%
2024-09-26	3.50	3.50	3.50	3.50	-0.850%	15	36	-12.857%
2024-09-25	3.53	3.53	3.53	3.53	0.000%	1	36	-13.598%
2024-09-24	3.53	3.53	3.53	3.53	+5.373%	9	35	-13.598%
2024-09-23	3.35	3.35	3.35	3.35	-13.882%	3	26	-8.955%
2024-09-19	3.87	3.89	3.86	3.89	+1.039%	15	23	-21.594%
2024-09-18	3.85	3.85	3.85	3.85	+19.938%	1	8	-20.779%
2024-09-16	3.21	3.21	3.21	3.21	-13.243%	1	8	-4.984%
2024-09-11	3.70	3.70	3.70	3.70	0.000%	7	7	-17.568%