Dark

PII20270115C40
PII Jan 15 2027 40.00 Call (PII270115C00040000)
option OPRA

EOD

Aug 13, 2026

27.80-1.767%(-0.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	27.8000	27.8000	27.8000	27.8000	-1.767%	3	602	0.000%
2026-08-12	28.3000	28.3000	28.3000	28.3000	-4.068%	5	603	-1.767%
2026-08-11	29.5000	29.5000	29.5000	29.5000	-4.221%	9	605	-5.763%
2026-08-10	30.8000	30.8000	30.8000	30.8000	+0.654%	5	608	-9.740%
2026-08-07	30.6000	30.6000	30.6000	30.6000	-5.846%	6	661	-9.150%
2026-08-06	32.5000	32.5000	32.5000	32.5000	-2.108%	5	612	-14.462%
2026-08-05	33.2000	33.2000	33.2000	33.2000	-2.353%	3	641	-16.265%
2026-08-04	31.6000	34.0000	31.6000	34.0000	+12.957%	30	615	-18.235%
2026-08-03	30.1000	30.1000	30.1000	30.1000	+14.449%	5	617	-7.641%
2026-07-31	26.2000	26.3000	26.2000	26.3000	-4.015%	6	619	+5.703%
2026-07-30	27.4000	27.4000	27.4000	27.4000	-3.180%	8	621	+1.460%
2026-07-29	28.3000	28.3000	28.3000	28.3000	-15.015%	6	625	-1.767%
2026-07-28	33.2000	33.3000	33.2000	33.3000	-2.915%	4	627	-16.517%
2026-07-27	34.2000	34.3000	34.2000	34.3000	+4.255%	6	629	-18.950%
2026-07-24	32.9000	32.9000	32.9000	32.9000	0.000%	3	631	-15.502%
2026-07-23	32.8000	32.9000	32.8000	32.9000	-4.913%	8	634	-15.502%
2026-07-22	34.6000	34.6000	34.6000	34.6000	+4.848%	31	637	-19.653%
2026-07-21	33.0000	33.0000	33.0000	33.0000	+25.475%	7	661	-15.758%
2026-07-09	26.3000	26.3000	26.3000	26.3000	-4.015%	26	691	+5.703%
2026-07-01	27.4000	27.4000	27.4000	27.4000	-18.380%	24	792	+1.460%
2026-06-25	33.7100	33.7100	33.5700	33.5700	+15.361%	25	681	-17.188%
2026-06-04	29.1000	29.1000	29.1000	29.1000	+2.827%	5	693	-4.467%
2026-06-01	28.3000	28.3000	28.3000	28.3000	-11.006%	6	696	-1.767%
2026-05-29	31.8000	31.8000	31.8000	31.8000	+8.163%	10	699	-12.579%
2026-05-28	29.4000	29.4000	29.4000	29.4000	+24.471%	8	709	-5.442%
2026-05-20	23.1400	23.6200	23.1400	23.6200	+6.878%	2	713	+17.697%
2026-05-19	22.1000	22.1000	22.1000	22.1000	-15.000%	1	713	+25.792%
2026-05-13	26.0000	26.0000	26.0000	26.0000	+3.257%	94	713	+6.923%
2026-05-04	25.1800	25.1800	25.1800	25.1800	-9.652%	6	713	+10.405%
2026-04-30	27.8700	27.8700	27.8700	27.8700	+0.686%	1	716	-0.251%
2026-04-28	19.9000	27.6800	19.9000	27.6800	+79.740%	2	717	+0.434%
2026-04-16	12.8700	15.4000	12.5000	15.4000	+3.356%	10	717	+80.519%
2026-04-15	13.1000	14.9000	13.1000	14.9000	-24.365%	12	716	+86.577%
2026-04-14	19.6000	19.7000	19.6000	19.7000	+32.215%	42	1,407	+41.117%
2026-03-19	14.9000	14.9000	14.9000	14.9000	-11.886%	15	695	+86.577%
2026-03-12	16.8000	16.9100	16.8000	16.9100	+11.250%	25	703	+64.400%
2026-03-11	15.3000	15.3000	15.2000	15.2000	-2.564%	9	694	+82.895%
2026-03-10	15.6000	15.6000	15.6000	15.6000	+5.405%	9	697	+78.205%
2026-03-09	14.8000	14.8000	14.8000	14.8000	-4.516%	9	700	+87.838%
2026-03-06	15.5000	15.5000	15.5000	15.5000	-13.889%	8	704	+79.355%
2026-03-05	18.1000	18.1000	18.0000	18.0000	-8.629%	7	708	+54.444%
2026-03-04	19.8000	19.8000	19.7000	19.7000	+5.914%	7	711	+41.117%
2026-03-03	18.6000	18.6000	18.6000	18.6000	-16.592%	7	714	+49.462%
2026-02-27	24.2500	24.2500	22.3000	22.3000	-5.907%	8	719	+24.664%
2026-02-26	23.6000	23.7000	23.6000	23.7000	-1.660%	6	723	+17.300%
2026-02-25	24.0000	24.1000	24.0000	24.1000	-4.365%	6	730	+15.353%
2026-02-24	25.2000	25.2000	25.2000	25.2000	-4.183%	6	730	+10.317%
2026-02-23	26.2000	26.3000	26.2000	26.3000	-3.663%	6	733	+5.703%
2026-02-20	27.2000	27.3000	27.2000	27.3000	+6.641%	6	735	+1.832%
2026-02-19	25.6000	25.6000	25.6000	25.6000	-5.535%	3	737	+8.594%
2026-02-18	27.0000	27.1000	27.0000	27.1000	+3.831%	6	739	+2.583%
2026-02-17	26.1000	26.1000	26.1000	26.1000	-5.776%	6	741	+6.513%
2026-02-13	26.9000	27.7000	26.9000	27.7000	+4.924%	17	758	+0.361%
2026-02-12	26.4000	26.4000	26.4000	26.4000	-4.693%	6	758	+5.303%
2026-02-11	27.8000	27.8000	27.7000	27.7000	-9.061%	11	762	+0.361%
2026-02-05	30.0000	30.4600	30.0000	30.4600	+1.196%	17	768	-8.733%
2026-01-26	30.1000	30.1000	30.1000	30.1000	-2.589%	9	768	-7.641%
2026-01-23	30.9000	30.9000	30.9000	30.9000	-1.905%	9	773	-10.032%
2026-01-22	31.4000	31.5000	31.4000	31.5000	+3.618%	10	779	-11.746%
2026-01-21	30.3000	30.4000	30.3000	30.4000	-2.251%	10	786	-8.553%
2026-01-20	31.0000	31.1000	31.0000	31.1000	-1.270%	9	793	-10.611%
2026-01-16	31.5000	31.5000	31.5000	31.5000	+0.318%	10	805	-11.746%
2026-01-15	31.4000	31.4000	31.4000	31.4000	-4.559%	58	805	-11.465%
2026-01-14	32.9000	32.9000	32.9000	32.9000	+2.492%	5	856	-15.502%
2026-01-13	32.1000	32.1000	32.1000	32.1000	+11.925%	5	860	-13.396%
2026-01-02	29.2000	29.3000	28.6800	28.6800	-10.291%	104	864	-3.068%
2025-12-22	31.9700	31.9700	31.9700	31.9700	-1.570%	1	808	-13.043%
2025-12-19	32.4800	32.4800	32.4800	32.4800	+4.774%	1	809	-14.409%
2025-12-18	31.0000	31.0000	31.0000	31.0000	-0.322%	10	809	-10.323%
2025-12-12	31.1000	31.1000	31.1000	31.1000	+4.890%	9	811	-10.611%
2025-12-09	29.6500	29.6500	29.6500	29.6500	-5.873%	10	820	-6.239%
2025-10-30	31.5000	31.5000	31.5000	31.5000	+6.780%	36	820	-11.746%
2025-10-29	29.5000	29.5000	29.5000	29.5000	-16.122%	1	795	-5.763%
2025-10-28	35.1700	35.1700	35.1700	35.1700	+4.053%	1	795	-20.955%
2025-10-27	33.5000	33.8000	33.5000	33.8000	+9.032%	23	811	-17.751%
2025-10-24	31.0000	31.0000	31.0000	31.0000	+1.940%	6	811	-10.323%
2025-10-23	29.1000	30.4100	29.1000	30.4100	+5.225%	8	815	-8.583%
2025-10-22	28.9000	28.9000	28.9000	28.9000	-0.345%	6	819	-3.806%
2025-10-21	29.0000	29.0000	29.0000	29.0000	-3.878%	6	822	-4.138%
2025-10-20	30.0000	30.4500	30.0000	30.1700	+5.860%	14	825	-7.855%
2025-10-17	28.4000	28.5000	28.4000	28.5000	-0.350%	6	828	-2.456%
2025-10-16	28.6000	28.6000	28.6000	28.6000	-7.742%	3	830	-2.797%
2025-10-15	31.0000	31.0000	31.0000	31.0000	+5.802%	5	831	-10.323%
2025-10-14	29.3000	29.3000	29.3000	29.3000	+30.222%	6	833	-5.119%
2025-10-13	22.5000	22.5000	22.5000	22.5000	-5.858%	8	835	+23.556%
2025-10-10	23.9000	23.9000	23.9000	23.9000	-6.275%	6	840	+16.318%
2025-10-09	25.5000	25.5000	25.5000	25.5000	-5.204%	3	846	+9.020%
2025-10-08	26.9000	26.9000	26.9000	26.9000	+0.373%	6	848	+3.346%
2025-10-07	26.8000	26.8000	26.8000	26.8000	-1.832%	6	856	+3.731%
2025-10-06	27.3000	27.3000	27.3000	27.3000	+2.632%	6	856	+1.832%
2025-10-03	26.5000	26.6000	26.5000	26.6000	+0.872%	6	860	+4.511%
2025-10-02	25.4000	26.3700	25.4000	26.3700	+10.335%	70	864	+5.423%
2025-10-01	23.9000	23.9000	23.9000	23.9000	+9.633%	16	922	+16.318%
2025-09-30	21.8000	21.8000	21.8000	21.8000	-0.909%	7	906	+27.523%
2025-09-29	22.0000	22.0000	22.0000	22.0000	+2.804%	7	911	+26.364%
2025-09-26	21.4000	21.4000	21.4000	21.4000	+8.081%	8	916	+29.907%
2025-09-25	19.8000	19.8000	19.8000	19.8000	-2.463%	8	922	+40.404%
2025-09-24	20.3000	20.3000	20.3000	20.3000	-4.245%	8	928	+36.946%
2025-09-23	21.2000	21.2000	21.2000	21.2000	+8.718%	8	934	+31.132%
2025-09-22	19.5000	19.5000	19.5000	19.5000	-3.465%	8	940	+42.564%
2025-09-19	20.2000	20.2000	20.2000	20.2000	-2.885%	8	946	+37.624%
2025-09-18	20.8000	20.8000	20.8000	20.8000	-13.693%	8	952	+33.654%
2025-09-17	22.4000	24.1000	22.4000	24.1000	+9.545%	9	958	+15.353%
2025-09-16	22.0000	22.0000	22.0000	22.0000	+1.382%	7	964	+26.364%
2025-09-15	21.7000	21.7000	21.7000	21.7000	-3.125%	8	969	+28.111%
2025-09-12	23.0700	23.0700	22.4000	22.4000	-1.322%	16	975	+24.107%
2025-09-11	22.7000	22.7000	22.7000	22.7000	+3.182%	8	971	+22.467%
2025-09-10	22.0000	22.0000	22.0000	22.0000	+0.917%	7	977	+26.364%
2025-09-09	21.8000	21.8000	21.8000	21.8000	+2.347%	7	982	+27.523%
2025-09-08	21.3000	21.3000	21.3000	21.3000	-7.792%	8	987	+30.516%
2025-09-05	23.0000	23.1200	23.0000	23.1000	+11.058%	33	993	+20.346%
2025-09-04	20.8000	20.8000	20.8000	20.8000	-4.015%	8	999	+33.654%
2025-09-03	21.1000	21.6700	21.1000	21.6700	+12.865%	9	1,005	+28.288%
2025-09-02	19.2000	19.2000	19.2000	19.2000	-6.341%	8	1,011	+44.792%
2025-08-29	20.5000	20.5000	20.5000	20.5000	+0.985%	8	1,025	+35.610%
2025-08-28	20.2000	20.3000	20.2000	20.3000	0.000%	8	1,025	+36.946%
2025-08-27	20.2000	20.3000	20.2000	20.3000	-1.932%	8	1,032	+36.946%
2025-08-26	20.7000	20.7000	20.7000	20.7000	-1.896%	8	1,044	+34.300%
2025-08-25	19.8000	21.1500	19.8000	21.1000	+16.575%	10	1,044	+31.754%
2025-08-22	18.1000	18.1000	18.1000	18.1000	+0.556%	8	1,051	+53.591%
2025-08-21	18.0000	18.0000	17.9000	18.0000	-10.000%	54	1,057	+54.444%
2025-08-20	20.0000	20.0000	20.0000	20.0000	-1.961%	8	1,080	+39.000%
2025-08-19	20.4000	20.4000	20.4000	20.4000	-2.579%	8	1,086	+36.275%
2025-08-13	20.9400	20.9400	20.9400	20.9400	+23.905%	1	1,092	+32.760%
2025-08-07	16.9000	16.9000	16.9000	16.9000	+5.625%	9	1,091	+64.497%
2025-08-01	16.0000	16.0000	16.0000	16.0000	-35.484%	17	1,082	+73.750%
2025-07-29	22.5000	24.8000	22.5000	24.8000	+40.113%	7	1,097	+12.097%
2025-07-22	17.1000	17.8000	17.1000	17.7000	+35.115%	19	1,093	+57.062%
2025-07-18	13.1000	13.1000	13.1000	13.1000	-2.963%	5	1,112	+112.214%
2025-07-17	13.5000	13.5000	13.5000	13.5000	-10.000%	36	1,144	+105.926%
2025-07-10	15.0000	15.0000	15.0000	15.0000	+9.489%	20	1,153	+85.333%
2025-07-02	13.7000	13.7000	13.7000	13.7000	-3.521%	2	1,169	+102.920%
2025-07-01	10.3000	14.2000	10.3000	14.2000	+52.688%	174	1,169	+95.775%
2025-06-20	9.3000	9.3000	9.3000	9.3000	-13.889%	162	1,065	+198.925%
2025-06-18	10.8000	10.8000	10.8000	10.8000	-12.903%	6	1,124	+157.407%
2025-06-11	12.4000	12.4000	12.4000	12.4000	+3.766%	1	1,124	+124.194%
2025-06-09	11.9500	11.9500	11.9500	11.9500	+7.658%	1	1,123	+132.636%
2025-06-06	11.1000	11.1000	11.1000	11.1000	-11.905%	2	1,122	+150.450%
2025-06-04	12.6000	12.6000	12.6000	12.6000	+11.504%	111	1,123	+120.635%
2025-06-03	11.2400	11.3000	11.2100	11.3000	+14.141%	4	1,023	+146.018%
2025-06-02	8.5000	9.9000	8.5000	9.9000	+3.882%	81	1,019	+180.808%
2025-05-23	9.5300	9.5300	9.5300	9.5300	-17.130%	2	1,018	+191.710%
2025-05-20	11.5000	11.5000	11.5000	11.5000	+9.524%	1	1,018	+141.739%
2025-05-19	10.5000	10.5000	10.5000	10.5000	+14.504%	28	1,017	+164.762%
2025-05-13	9.7000	9.7000	9.1600	9.1700	-23.135%	30	989	+203.162%
2025-05-12	11.9300	11.9300	11.9300	11.9300	+34.045%	121	1,004	+133.026%
2025-05-09	8.9000	8.9000	8.9000	8.9000	+23.098%	192	883	+212.360%
2025-05-06	7.2300	7.2300	7.2300	7.2300	+3.286%	1	788	+284.509%
2025-05-01	7.0000	7.0000	7.0000	7.0000	+9.718%	1	788	+297.143%
2025-04-30	6.3800	6.3800	6.3800	6.3800	-7.536%	1	789	+335.737%
2025-04-28	7.3000	7.3000	6.5000	6.9000	-1.429%	165	788	+302.899%
2025-04-25	6.2000	7.2000	6.2000	7.0000	-6.667%	182	2,071	+297.143%
2025-04-24	7.2000	7.5000	7.2000	7.5000	+4.167%	126	545	+270.667%
2025-04-23	7.3000	7.3000	7.2000	7.2000	+2.857%	105	419	+286.111%
2025-04-22	6.7000	7.0000	6.7000	7.0000	+27.273%	36	1,305	+297.143%
2025-04-21	5.5000	5.5000	5.5000	5.5000	-16.031%	1	288	+405.455%
2025-04-14	6.5500	6.5800	6.5500	6.5500	-0.758%	11	287	+324.427%
2025-04-08	7.1000	7.5000	6.5000	6.6000	-12.000%	19	287	+321.212%
2025-04-07	7.6000	7.6000	7.5000	7.5000	-8.537%	6	268	+270.667%
2025-04-03	7.8800	8.2000	7.8800	8.2000	-23.364%	4	264	+239.024%
2025-04-01	10.7000	10.7000	10.7000	10.7000	-8.859%	1	262	+159.813%
2025-03-27	11.6200	11.7400	11.6200	11.7400	+5.671%	2	261	+136.797%
2025-03-26	11.1100	11.1100	11.1100	11.1100	-0.359%	1	263	+150.225%
2025-03-24	11.1500	11.1500	11.1500	11.1500	+4.206%	1	263	+149.327%
2025-03-21	10.7000	10.7000	10.7000	10.7000	-10.084%	2	263	+159.813%
2025-03-12	11.9000	11.9000	11.9000	11.9000	-23.473%	2	263	+133.613%
2025-03-07	15.5500	15.5500	15.5500	15.5500	+33.476%	2	263	+78.778%
2025-03-06	11.6500	11.6500	11.6500	11.6500	-14.964%	1	263	+138.627%
2025-02-27	13.1400	13.7000	13.1400	13.7000	-0.725%	26	263	+102.920%
2025-02-26	13.6200	13.8000	13.6200	13.8000	+2.526%	40	238	+101.449%
2025-02-25	13.1000	13.4600	13.1000	13.4600	-5.211%	32	183	+106.538%
2025-02-24	14.2000	14.2000	14.2000	14.2000	+10.078%	25	183	+95.775%
2025-02-20	13.1000	13.1000	12.9000	12.9000	+0.781%	15	158	+115.504%
2025-02-18	12.8000	12.8000	12.8000	12.8000	+8.659%	1	143	+117.188%
2025-02-11	11.7800	11.7800	11.7800	11.7800	-5.000%	1	144	+135.993%
2025-02-07	12.3500	12.4000	12.3500	12.4000	+7.826%	30	143	+124.194%
2025-02-04	11.5000	11.5000	11.5000	11.5000	+1.770%	2	128	+141.739%
2025-02-03	11.5900	11.6000	11.0000	11.3000	-32.335%	102	130	+146.018%
2025-01-28	16.7000	16.7000	16.7000	16.7000	-15.228%	15	28	+66.467%
2025-01-17	19.7000	19.7000	19.7000	19.7000	+8.840%	2	12	+41.117%
2025-01-10	18.1000	18.1000	18.1000	18.1000	-11.275%	2	12	+53.591%
2024-12-23	20.4000	20.4000	20.3900	20.4000	-2.625%	10	11	+36.275%
2024-12-19	20.9500	20.9500	20.9500	20.9500	-19.423%	2	1	+32.697%
2024-12-13	26.0000	26.0000	26.0000	26.0000	-3.094%	2	3	+6.923%
2024-12-05	26.8300	26.8300	26.8300	26.8300	-16.156%	1	2	+3.615%
2024-10-23	32.0000	32.0000	32.0000	32.0000	0.000%	1	1	-13.125%