Dark

PM20260116P90
PM Jan 16 2026 90.00 Put (PM260116P00090000)
option OPRA

Inactive

Jun 25, 2025

0.4200-6.667%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-25	0.42	0.42	0.42	0.42	-6.667%	1	604	0.000%
2025-06-12	0.45	0.45	0.45	0.45	+4.651%	2	605	-6.667%
2025-06-03	0.43	0.43	0.43	0.43	-14.000%	2	605	-2.326%
2025-05-21	0.50	0.50	0.50	0.50	-30.556%	5	605	-16.000%
2025-05-05	0.72	0.72	0.72	0.72	+24.138%	1	610	-41.667%
2025-05-01	0.58	0.58	0.58	0.58	-17.143%	1	610	-27.586%
2025-04-30	0.70	0.70	0.70	0.70	+12.903%	1	610	-40.000%
2025-04-29	0.62	0.62	0.62	0.62	+24.000%	1	610	-32.258%
2025-04-28	0.50	0.50	0.50	0.50	-33.333%	1	610	-16.000%
2025-04-16	0.75	0.75	0.75	0.75	+7.143%	15	611	-44.000%
2025-04-15	0.70	0.70	0.70	0.70	-36.364%	1	626	-40.000%
2025-04-10	1.10	1.10	1.10	1.10	-4.348%	44	627	-61.818%
2025-04-04	1.17	1.17	1.15	1.15	+55.405%	72	627	-63.478%
2025-03-26	0.74	0.74	0.74	0.74	+5.714%	1	627	-43.243%
2025-03-24	0.70	0.70	0.70	0.70	-16.667%	3	628	-40.000%
2025-03-18	0.80	0.84	0.70	0.84	+5.000%	3	631	-50.000%
2025-03-13	0.80	0.80	0.80	0.80	-11.111%	1	633	-47.500%
2025-03-07	0.90	0.90	0.90	0.90	+12.500%	6	633	-53.333%
2025-03-04	0.80	0.80	0.80	0.80	0.000%	6	630	-47.500%
2025-02-25	0.80	0.80	0.80	0.80	+17.647%	1	630	-47.500%
2025-02-24	0.90	0.90	0.55	0.68	-9.333%	45	630	-38.235%
2025-02-14	0.75	0.75	0.75	0.75	-11.765%	2	625	-44.000%
2025-02-10	0.85	0.85	0.85	0.85	0.000%	3	625	-50.588%
2025-02-06	0.85	0.85	0.85	0.85	-37.037%	2	625	-50.588%
2025-02-04	1.35	1.35	1.35	1.35	-5.594%	10	625	-68.889%
2025-02-03	1.43	1.43	1.43	1.43	+2.143%	1	625	-70.629%
2025-01-31	1.40	1.40	1.40	1.40	0.000%	2	625	-70.000%
2025-01-30	1.40	1.40	1.40	1.40	+0.719%	17	626	-70.000%
2025-01-28	1.39	1.39	1.39	1.39	-18.235%	2	626	-69.784%
2025-01-22	1.70	1.70	1.70	1.70	-8.602%	2	628	-75.294%
2025-01-17	2.05	2.05	1.86	1.86	-7.000%	24	638	-77.419%
2025-01-16	2.15	2.15	2.00	2.00	-6.977%	4	638	-79.000%
2025-01-06	2.10	2.15	2.10	2.15	+3.365%	21	637	-80.465%
2025-01-03	2.08	2.08	2.08	2.08	-5.455%	2	656	-79.808%
2024-12-31	2.20	2.20	2.20	2.20	+2.326%	10	657	-80.909%
2024-12-30	2.15	2.15	2.15	2.15	+7.500%	5	657	-80.465%
2024-12-26	2.00	2.00	2.00	2.00	-13.420%	2	652	-79.000%
2024-12-19	2.31	2.31	2.31	2.31	+18.462%	2	650	-81.818%
2024-12-18	1.95	1.95	1.95	1.95	+37.324%	1	648	-78.462%
2024-12-09	1.42	1.42	1.42	1.42	-8.387%	35	647	-70.423%
2024-11-27	1.55	1.55	1.55	1.55	-14.835%	1	625	-72.903%
2024-11-14	1.77	1.82	1.77	1.82	-3.191%	2	625	-76.923%
2024-11-04	1.88	1.88	1.88	1.88	+22.876%	1	625	-77.660%
2024-10-31	1.53	1.53	1.53	1.53	-7.273%	9	624	-72.549%
2024-10-30	1.70	1.70	1.65	1.65	-8.333%	56	624	-74.545%
2024-10-22	1.93	1.93	1.80	1.80	-21.739%	20	576	-76.667%
2024-10-14	2.30	2.30	2.30	2.30	-6.122%	10	586	-81.739%
2024-10-09	2.45	2.45	2.45	2.45	-7.547%	25	581	-82.857%
2024-10-07	2.65	2.65	2.65	2.65	+47.222%	5	581	-84.151%
2024-10-04	1.80	1.80	1.80	1.80	-32.075%	2	581	-76.667%
2024-10-02	2.70	2.70	2.65	2.65	+6.000%	187	582	-84.151%
2024-09-24	2.50	2.50	2.50	2.50	-7.407%	20	463	-83.200%
2024-09-19	2.70	2.75	2.70	2.70	+3.846%	80	483	-84.444%
2024-09-18	2.60	2.60	2.60	2.60	0.000%	1	425	-83.846%
2024-09-17	2.55	2.65	2.55	2.60	0.000%	6	424	-83.846%
2024-09-13	2.55	2.60	2.55	2.60	+8.333%	30	420	-83.846%
2024-09-06	2.40	2.40	2.40	2.40	0.000%	4	420	-82.500%
2024-09-05	2.40	2.40	2.40	2.40	-3.614%	10	418	-82.500%
2024-08-28	2.45	2.49	2.40	2.49	-16.443%	20	428	-83.133%
2024-08-16	2.98	2.98	2.98	2.98	-0.667%	2	423	-85.906%
2024-08-14	3.00	3.00	3.00	3.00	-7.975%	10	424	-86.000%
2024-08-13	3.26	3.26	3.26	3.26	+1.875%	1	414	-87.117%
2024-08-12	3.20	3.20	3.20	3.20	-20.000%	1	414	-86.875%
2024-08-05	3.70	4.00	3.60	4.00	+23.077%	6	414	-89.500%
2024-07-30	3.28	3.28	3.25	3.25	+1.562%	20	410	-87.077%
2024-07-29	3.20	3.20	3.20	3.20	-3.030%	5	397	-86.875%
2024-07-25	3.30	3.30	3.30	3.30	-28.571%	15	402	-87.273%
2024-07-15	4.64	4.64	4.62	4.62	+3.820%	2	400	-90.909%
2024-07-12	4.45	4.45	4.45	4.45	-16.978%	1	399	-90.562%
2024-07-01	5.36	5.36	5.36	5.36	+4.483%	25	399	-92.164%
2024-06-27	5.14	5.14	5.13	5.13	+0.588%	8	399	-91.813%
2024-06-26	5.10	5.10	5.10	5.10	-10.526%	10	394	-91.765%
2024-06-20	5.54	6.00	5.20	5.70	+3.636%	57	384	-92.632%
2024-06-18	5.50	5.50	5.50	5.50	+2.612%	11	327	-92.364%
2024-06-13	5.22	5.36	5.22	5.36	+9.388%	31	327	-92.164%
2024-06-06	5.00	5.00	4.90	4.90	-2.000%	4	297	-91.429%
2024-06-05	5.19	5.19	5.00	5.00	-16.667%	13	296	-91.600%
2024-05-23	6.00	6.00	6.00	6.00	+5.820%	9	274	-93.000%
2024-05-22	5.67	5.67	5.67	5.67	-3.898%	1	274	-92.593%
2024-05-21	5.90	5.90	5.90	5.90	-0.840%	8	274	-92.881%
2024-05-20	6.00	6.00	5.95	5.95	-2.459%	8	266	-92.941%
2024-05-17	6.10	6.10	6.10	6.10	+7.018%	6	260	-93.115%
2024-05-16	5.70	5.70	5.70	5.70	-12.577%	5	263	-92.632%
2024-05-15	6.00	6.52	6.00	6.52	+10.508%	28	258	-93.558%
2024-05-14	5.90	5.90	5.90	5.90	-1.173%	2	250	-92.881%
2024-05-10	5.97	5.97	5.97	5.97	-3.710%	2	248	-92.965%
2024-05-09	6.20	6.20	6.20	6.20	-8.148%	5	249	-93.226%
2024-05-08	6.75	6.75	6.75	6.75	+3.846%	1	244	-93.778%
2024-05-07	6.50	6.50	6.50	6.50	-6.475%	9	244	-93.538%
2024-05-06	6.95	6.95	6.95	6.95	-0.714%	5	235	-93.957%
2024-05-02	7.20	7.20	7.00	7.00	-9.091%	2	235	-94.000%
2024-04-30	7.70	7.70	7.70	7.70	+2.667%	1	233	-94.545%
2024-04-26	7.20	7.50	7.20	7.50	+2.740%	12	232	-94.400%
2024-04-25	7.30	7.30	7.30	7.30	+10.606%	10	228	-94.247%
2024-04-24	6.98	6.98	6.60	6.60	-8.333%	33	218	-93.636%
2024-04-23	7.00	7.20	6.90	7.20	-10.000%	19	218	-94.167%
2024-04-22	8.60	8.60	8.00	8.00	-3.962%	21	210	-94.750%
2024-04-19	9.10	9.30	8.33	8.33	-13.229%	48	201	-94.958%
2024-04-17	9.60	9.60	9.60	9.60	-6.796%	1	200	-95.625%
2024-04-16	10.30	10.30	10.30	10.30	-0.962%	1	199	-95.922%
2024-04-15	10.40	10.40	10.40	10.40	+6.231%	1	199	-95.962%
2024-04-11	9.70	9.79	9.70	9.79	-4.020%	4	198	-95.710%
2024-04-10	10.00	10.20	10.00	10.20	+10.870%	5	198	-95.882%
2024-04-09	9.40	9.40	9.20	9.20	-8.000%	16	194	-95.435%
2024-04-05	10.00	10.00	10.00	10.00	+7.527%	2	178	-95.800%
2024-04-04	9.30	9.30	9.30	9.30	+1.087%	3	177	-95.484%
2024-04-03	9.20	9.20	9.20	9.20	+3.837%	1	174	-95.435%
2024-04-01	8.86	8.86	8.86	8.86	+1.839%	1	173	-95.260%
2024-03-28	8.70	8.70	8.70	8.70	-8.421%	2	171	-95.172%
2024-03-26	9.00	9.50	9.00	9.50	+18.750%	4	171	-95.579%
2024-03-20	7.90	8.00	7.90	8.00	-14.894%	19	167	-94.750%
2024-03-07	9.40	9.40	9.40	9.40	+15.196%	10	148	-95.532%
2024-02-23	8.16	8.16	8.16	8.16	-13.651%	2	158	-94.853%
2024-02-22	9.45	9.45	9.45	9.45	-6.436%	1	158	-95.556%
2024-02-14	10.10	10.10	10.10	10.10	-1.751%	5	157	-95.842%
2024-02-09	10.40	10.40	10.20	10.28	-2.095%	7	152	-95.914%
2024-02-08	10.80	10.80	9.70	10.50	+15.385%	53	146	-96.000%
2024-02-01	9.50	9.50	9.10	9.10	-4.211%	8	93	-95.385%
2024-01-30	9.70	9.70	9.50	9.50	+0.211%	3	85	-95.579%
2024-01-22	9.51	9.51	9.45	9.48	+5.333%	3	82	-95.570%
2024-01-02	9.00	9.00	9.00	9.00	-1.099%	1	80	-95.333%
2023-12-29	9.10	9.10	9.10	9.10	0.000%	4	77	-95.385%
2023-12-28	9.10	9.10	9.10	9.10	-3.191%	4	77	-95.385%
2023-12-27	9.40	9.40	9.40	9.40	-1.053%	7	73	-95.532%
2023-12-26	9.50	9.50	9.50	9.50	+0.742%	1	66	-95.579%
2023-12-22	9.30	9.45	9.30	9.43	+3.626%	7	59	-95.546%
2023-12-20	9.10	9.10	9.10	9.10	+2.247%	1	59	-95.385%
2023-12-18	8.90	8.90	8.90	8.90	-9.184%	47	59	-95.281%
2023-12-04	9.50	9.80	9.50	9.80	+1.031%	8	36	-95.714%
2023-11-29	9.70	9.70	9.70	9.70	0.000%	1	38	-95.670%
2023-11-22	9.70	9.70	9.70	9.70	-6.731%	1	38	-95.670%
2023-11-17	10.40	10.40	10.40	10.40	-1.887%	36	38	-95.962%
2023-11-15	10.80	10.80	10.60	10.60	-4.676%	12	70	-96.038%
2023-11-13	11.20	11.20	11.12	11.12	+1.091%	20	58	-96.223%
2023-11-07	11.00	11.00	11.00	11.00	+2.804%	1	38	-96.182%
2023-11-06	10.70	10.70	10.70	10.70	+2.885%	1	37	-96.075%
2023-11-03	10.50	10.50	10.40	10.40	+2.970%	35	36	-95.962%
2023-10-11	10.10	10.10	10.10	10.10	-0.980%	1	10	-95.842%
2023-09-12	10.20	10.20	10.20	10.20	0.000%	10	10	-95.882%