Dark

PHM20270115C130
PHM Jan 15 2027 130.00 Call (PHM270115C00130000)
option OPRA

EOD

Jul 6, 2026

15.32-24.121%(-4.87)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	15.3200	15.3200	15.3200	15.3200	-24.121%	1	126	0.000%
2026-06-26	20.1900	20.1900	20.1900	20.1900	-0.346%	1	127	-24.121%
2026-06-24	20.2600	20.2600	20.2600	20.2600	+62.080%	1	127	-24.383%
2026-06-22	12.5000	12.5000	12.5000	12.5000	+5.042%	1	126	+22.560%
2026-06-17	14.0000	14.2300	11.9000	11.9000	-1.653%	11	122	+28.739%
2026-06-09	12.1000	12.1000	12.1000	12.1000	+25.519%	2	122	+26.612%
2026-06-04	9.6400	9.6400	9.6400	9.6400	-3.600%	5	120	+58.921%
2026-06-01	10.0000	10.0000	10.0000	10.0000	-4.762%	8	115	+53.200%
2026-05-27	11.0000	11.0000	10.5000	10.5000	+16.667%	11	108	+45.905%
2026-05-26	9.0000	9.0000	9.0000	9.0000	0.000%	4	111	+70.222%
2026-05-20	9.0000	9.0000	9.0000	9.0000	+38.462%	10	111	+70.222%
2026-05-19	6.5000	6.5000	6.5000	6.5000	-14.921%	10	111	+135.692%
2026-05-13	8.0300	8.0300	7.4600	7.6400	-17.849%	6	111	+100.524%
2026-05-08	9.3000	9.3000	9.3000	9.3000	-18.421%	2	108	+64.731%
2026-05-06	11.4000	11.4000	11.4000	11.4000	+3.167%	3	106	+34.386%
2026-05-01	11.0500	11.0500	11.0500	11.0500	-36.857%	1	104	+38.643%
2026-04-21	17.5000	17.5000	17.5000	17.5000	+72.414%	5	99	-12.457%
2026-04-07	10.2800	10.2800	10.1500	10.1500	-1.456%	10	99	+50.936%
2026-03-27	10.9000	10.9000	10.3000	10.3000	+1.980%	5	90	+48.738%
2026-03-20	10.1000	10.1000	10.1000	10.1000	-27.909%	4	93	+51.683%
2026-03-17	14.0100	14.0100	14.0100	14.0100	+9.882%	1	93	+9.350%
2026-03-13	12.7500	12.7500	12.7500	12.7500	-10.211%	2	94	+20.157%
2026-03-12	14.2000	14.2000	14.2000	14.2000	-20.891%	1	94	+7.887%
2026-03-03	17.9800	17.9800	17.9500	17.9500	-22.294%	51	94	-14.652%
2026-02-27	23.1000	23.1000	23.1000	23.1000	-13.806%	1	114	-33.680%
2026-02-24	26.8000	26.8000	26.8000	26.8000	+4.280%	1	115	-42.836%
2026-02-20	25.7000	25.7000	25.7000	25.7000	-5.166%	2	114	-40.389%
2026-02-13	27.0000	27.5000	27.0000	27.1000	+8.400%	3	114	-43.469%
2026-02-12	25.0000	25.0000	25.0000	25.0000	+2.459%	1	114	-38.720%
2026-02-11	24.5000	24.5000	24.4000	24.4000	+3.521%	20	113	-37.213%
2026-02-10	23.5700	23.5700	23.5700	23.5700	+6.411%	1	110	-35.002%
2026-02-06	22.1500	22.1500	22.1500	22.1500	+9.653%	1	109	-30.835%
2026-02-03	20.0200	20.2000	20.0200	20.2000	+30.323%	2	110	-24.158%
2026-01-27	15.5000	15.5000	15.5000	15.5000	-6.061%	6	108	-1.161%
2026-01-26	16.5000	16.5000	16.5000	16.5000	-16.667%	1	108	-7.152%
2026-01-16	19.8000	19.8000	19.8000	19.8000	-6.161%	1	107	-22.626%
2026-01-15	21.1000	21.1000	21.1000	21.1000	-4.091%	1	107	-27.393%
2026-01-12	22.0000	22.0000	22.0000	22.0000	+2.326%	2	107	-30.364%
2026-01-09	20.5000	21.5000	20.5000	21.5000	+76.230%	9	107	-28.744%
2026-01-02	11.7000	12.2000	11.7000	12.2000	-14.085%	14	98	+25.574%
2025-11-24	14.2000	14.2000	14.2000	14.2000	+18.235%	25	105	+7.887%
2025-11-20	12.0100	12.0100	12.0100	12.0100	+5.074%	60	130	+27.560%
2025-11-18	11.0600	11.4300	10.6000	11.4300	-14.638%	3	133	+34.033%
2025-11-17	13.3900	13.3900	13.3900	13.3900	-5.704%	1	132	+14.414%
2025-11-10	14.2000	14.2000	14.2000	14.2000	-11.250%	2	131	+7.887%
2025-11-07	16.0000	16.0000	16.0000	16.0000	-0.312%	1	131	-4.250%
2025-10-27	16.0500	16.0500	16.0500	16.0500	-6.794%	30	102	-4.548%
2025-10-24	17.2200	17.2200	17.2200	17.2200	+5.128%	25	102	-11.034%
2025-10-23	16.3800	16.3800	16.3800	16.3800	+0.491%	1	102	-6.471%
2025-10-22	16.3000	16.3000	16.3000	16.3000	-15.060%	30	102	-6.012%
2025-10-20	19.5000	19.5000	19.1900	19.1900	+3.506%	51	102	-20.167%
2025-10-17	18.5400	18.5400	18.5400	18.5400	+3.000%	1	51	-17.368%
2025-10-16	18.0000	18.0000	18.0000	18.0000	+12.500%	8	51	-14.889%
2025-10-13	16.0000	16.0000	16.0000	16.0000	-40.299%	1	43	-4.250%
2025-10-06	26.8000	26.8000	26.8000	26.8000	-3.179%	1	44	-42.836%
2025-10-03	26.6500	27.6800	26.6500	27.6800	+13.443%	3	44	-44.653%
2025-09-29	24.4000	24.4000	24.4000	24.4000	+10.909%	2	45	-37.213%
2025-09-25	22.0000	22.0000	22.0000	22.0000	+2.326%	10	45	-30.364%
2025-09-22	21.5000	21.5000	21.5000	21.5000	-15.686%	15	45	-28.744%
2025-09-10	25.5000	25.5000	25.5000	25.5000	+8.511%	1	45	-39.922%
2025-09-02	23.5000	23.5000	23.5000	23.5000	-3.689%	1	45	-34.809%
2025-08-25	24.4000	24.4000	24.4000	24.4000	+0.826%	25	44	-37.213%
2025-08-22	24.2000	24.2000	24.2000	24.2000	+2.542%	1	19	-36.694%
2025-08-19	23.6000	23.6000	23.6000	23.6000	+67.257%	1	20	-35.085%
2025-07-31	14.1100	14.1100	14.1100	14.1100	-18.908%	1	19	+8.575%
2025-07-22	17.4000	17.4000	17.4000	17.4000	+7.407%	1	20	-11.954%
2025-07-10	15.0000	16.2000	15.0000	16.2000	+77.827%	4	21	-5.432%
2025-06-23	9.1100	9.1100	9.1100	9.1100	-8.442%	10	20	+68.167%
2025-06-17	9.9500	9.9500	9.9500	9.9500	+3.430%	1	21	+53.970%
2025-06-05	9.6200	9.6200	9.6200	9.6200	+24.773%	10	20	+59.252%
2025-06-02	7.8200	7.8200	7.7100	7.7100	-33.534%	2	10	+98.703%
2025-05-02	11.6000	11.6000	11.6000	11.6000	+71.852%	4	10	+32.069%
2025-04-09	6.7500	6.7500	6.7500	6.7500	-50.000%	2	10	+126.963%
2025-02-07	13.5000	13.5000	13.5000	13.5000	-12.052%	2	9	+13.481%
2025-01-02	14.9000	15.3500	14.9000	15.3500	-8.631%	2	9	-0.195%
2024-12-30	16.8000	16.8000	16.8000	16.8000	-1.176%	1	9	-8.810%
2024-12-23	17.0000	17.0000	17.0000	17.0000	-32.000%	1	8	-9.882%
2024-12-11	25.0000	25.0000	25.0000	25.0000	-23.313%	1	7	-38.720%
2024-11-26	33.5000	33.5000	32.6000	32.6000	+1.054%	2	6	-53.006%
2024-11-11	32.2600	32.2600	32.2600	32.2600	+12.797%	1	4	-52.511%
2024-11-06	27.2000	28.6000	27.2000	28.6000	-11.946%	3	4	-46.434%
2024-11-05	32.4800	32.4800	32.4800	32.4800	-0.062%	1	3	-52.833%
2024-10-23	32.5000	32.5000	32.5000	32.5000	0.000%	2	2	-52.862%