Dark

PM20260918C170
PM Sep 18 2026 170.00 Call (PM260918C00170000)
option OPRA

EOD

Aug 21, 2026

19.90-4.785%(-1.00)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	20.3000	20.3000	19.9000	19.9000	-4.785%	6	704	0.000%
2026-08-20	20.9000	20.9000	20.9000	20.9000	+19.977%	1	704	-4.785%
2026-08-17	17.4200	17.4200	17.4200	17.4200	+0.694%	1	704	+14.237%
2026-08-12	17.3000	17.3000	17.3000	17.3000	-19.907%	3	703	+15.029%
2026-08-07	21.6000	21.6000	21.6000	21.6000	+1.551%	3	703	-7.870%
2026-08-05	21.2700	21.2700	21.2700	21.2700	-10.063%	40	700	-6.441%
2026-07-31	23.6500	23.6500	23.6500	23.6500	-5.589%	1	736	-15.856%
2026-07-30	25.0500	25.0500	25.0500	25.0500	-12.351%	7	736	-20.559%
2026-07-27	28.5800	28.5800	28.5800	28.5800	+7.444%	4	743	-30.371%
2026-07-22	26.6000	26.6000	26.6000	26.6000	+1.721%	1	743	-25.188%
2026-07-20	26.1300	26.1500	26.0000	26.1500	+4.183%	23	743	-23.901%
2026-07-17	25.6000	25.9000	25.1000	25.1000	+53.049%	11	754	-20.717%
2026-07-15	16.4000	16.4000	16.4000	16.4000	-6.286%	1	755	+21.341%
2026-07-02	18.5000	18.5000	17.5000	17.5000	+0.575%	14	762	+13.714%
2026-06-29	17.7800	17.7800	17.4000	17.4000	-4.396%	5	762	+14.368%
2026-06-26	18.0500	18.2000	18.0500	18.2000	+4.899%	2	763	+9.341%
2026-06-25	17.3500	17.4000	17.3500	17.3500	+6.769%	7	763	+14.697%
2026-06-24	14.4000	16.2500	14.4000	16.2500	+8.333%	8	763	+22.462%
2026-06-23	15.0000	15.0000	15.0000	15.0000	+27.119%	20	760	+32.667%
2026-06-22	13.9000	14.3000	11.8000	11.8000	-27.607%	62	760	+68.644%
2026-06-18	15.8000	16.8000	15.7000	16.3000	-2.976%	36	764	+22.086%
2026-06-17	16.8000	16.8000	16.8000	16.8000	-20.379%	1	764	+18.452%
2026-06-16	20.2500	21.1000	20.2500	21.1000	+10.761%	4	764	-5.687%
2026-06-15	19.0500	19.0500	19.0500	19.0500	-4.463%	3	764	+4.462%
2026-06-12	19.9400	19.9400	19.9400	19.9400	-0.300%	1	764	-0.201%
2026-06-11	20.0000	20.0000	20.0000	20.0000	+4.167%	1	764	-0.500%
2026-06-10	19.2000	19.2000	19.2000	19.2000	+13.408%	2	764	+3.646%
2026-06-05	16.9300	16.9300	16.9300	16.9300	+4.506%	1	766	+17.543%
2026-06-03	16.2000	16.2000	16.2000	16.2000	+21.348%	1	766	+22.840%
2026-06-01	14.4000	14.4000	13.3500	13.3500	-12.802%	69	765	+49.064%
2026-05-29	15.3100	15.3100	15.3100	15.3100	-23.450%	6	711	+29.980%
2026-05-28	20.0000	20.0000	20.0000	20.0000	+1.989%	1	714	-0.500%
2026-05-27	19.6100	19.6100	19.6100	19.6100	+2.670%	5	713	+1.479%
2026-05-26	20.6000	20.6000	19.1000	19.1000	-21.625%	12	713	+4.188%
2026-05-18	24.3700	24.3700	24.3700	24.3700	-11.767%	2	715	-18.342%
2026-05-15	27.7500	27.7500	27.2800	27.6200	+1.358%	10	715	-27.951%
2026-05-14	28.0000	28.0000	27.2500	27.2500	+12.650%	7	718	-26.972%
2026-05-12	25.6900	25.7300	23.9500	24.1900	+23.734%	13	723	-17.735%
2026-05-11	14.1000	19.5500	14.1000	19.5500	+50.385%	14	723	+1.790%
2026-05-08	13.0000	13.0000	12.8000	13.0000	+6.557%	10	731	+53.077%
2026-05-06	12.2000	12.2000	12.2000	12.2000	+11.927%	3	726	+63.115%
2026-05-05	11.0000	11.0000	10.9000	10.9000	-7.627%	3	726	+82.569%
2026-05-04	12.3000	12.3000	11.8000	11.8000	+16.832%	5	725	+68.644%
2026-05-01	10.4000	10.4000	10.1000	10.1000	+3.061%	5	717	+97.030%
2026-04-30	9.8000	9.8000	9.3000	9.8000	+11.237%	11	717	+103.061%
2026-04-29	8.8100	8.8100	8.8100	8.8100	-10.102%	3	717	+125.880%
2026-04-28	9.8000	9.8000	9.8000	9.8000	+18.072%	1	715	+103.061%
2026-04-27	9.7000	9.7000	8.2000	8.3000	-17.822%	358	714	+139.759%
2026-04-24	10.1000	10.1000	10.1000	10.1000	-24.060%	2	436	+97.030%
2026-04-23	9.8500	13.3000	9.8500	13.3000	+45.355%	20	436	+49.624%
2026-04-22	8.0000	10.0000	8.0000	9.1500	+54.300%	44	422	+117.486%
2026-04-21	6.6000	6.6000	5.9000	5.9300	-15.286%	5	410	+235.582%
2026-04-20	7.6000	7.6000	6.9000	7.0000	-3.315%	29	410	+184.286%
2026-04-17	7.0000	7.4000	7.0000	7.2400	+8.060%	25	393	+174.862%
2026-04-16	7.3000	7.3000	6.7000	6.7000	-10.428%	4	387	+197.015%
2026-04-15	7.8000	7.8000	7.4800	7.4800	-7.654%	61	384	+166.043%
2026-04-14	8.3000	8.4000	8.1000	8.1000	-12.903%	6	410	+145.679%
2026-04-13	9.3000	9.3000	9.3000	9.3000	+10.714%	2	409	+113.978%
2026-04-10	8.5000	8.5000	8.4000	8.4000	-9.871%	20	407	+136.905%
2026-04-09	9.3200	9.3200	9.3200	9.3200	+4.719%	2	395	+113.519%
2026-04-08	7.7000	8.9000	7.7000	8.9000	0.000%	9	393	+123.596%
2026-04-07	9.4000	9.7000	8.9000	8.9000	-6.611%	16	392	+123.596%
2026-04-06	9.5300	9.5300	9.5300	9.5300	+4.725%	2	380	+108.814%
2026-04-02	8.8800	9.1000	8.8800	9.1000	+2.247%	3	377	+118.681%
2026-04-01	9.0000	9.3200	7.3300	8.9000	-28.800%	74	377	+123.596%
2026-03-31	12.5000	12.5000	12.5000	12.5000	-0.794%	2	312	+59.200%
2026-03-30	12.6000	12.6000	12.6000	12.6000	+4.132%	2	311	+57.937%
2026-03-27	10.7000	12.4000	10.7000	12.1000	-0.820%	9	310	+64.463%
2026-03-26	12.8000	12.8000	12.2000	12.2000	-4.013%	6	310	+63.115%
2026-03-25	12.9400	13.0000	12.7000	12.7100	-3.712%	130	308	+56.570%
2026-03-24	13.0000	13.2000	13.0000	13.2000	+7.317%	3	228	+50.758%
2026-03-23	12.3000	12.3000	12.3000	12.3000	+5.128%	3	226	+61.789%
2026-03-20	12.2000	12.2000	11.7000	11.7000	-6.400%	19	223	+70.085%
2026-03-19	12.1000	12.5000	12.1000	12.5000	-7.063%	10	209	+59.200%
2026-03-18	13.4500	13.4500	13.4500	13.4500	-25.895%	5	207	+47.955%
2026-03-17	18.1500	18.1500	18.1500	18.1500	-4.222%	1	207	+9.642%
2026-03-16	19.5000	19.5000	18.9500	18.9500	+31.597%	4	206	+5.013%
2026-03-12	14.3000	14.4000	14.3000	14.4000	+8.271%	2	203	+38.194%
2026-03-11	13.1000	13.3000	13.1000	13.3000	-21.488%	2	202	+49.624%
2026-03-10	16.9400	16.9400	16.9400	16.9400	-13.084%	2	202	+17.473%
2026-03-03	19.4900	19.4900	19.4900	19.4900	-28.346%	2	201	+2.104%
2026-02-27	27.2000	27.2000	27.2000	27.2000	+24.144%	2	203	-26.838%
2026-02-20	21.9100	21.9100	21.9100	21.9100	-7.864%	1	203	-9.174%
2026-02-18	23.7800	23.7800	23.7800	23.7800	-2.381%	1	203	-16.316%
2026-02-17	24.0000	24.4000	24.0000	24.3600	-8.901%	40	203	-18.309%
2026-02-11	22.1100	26.7400	22.1100	26.7400	+21.545%	3	182	-25.580%
2026-02-09	22.0000	22.0000	22.0000	22.0000	-4.181%	1	182	-9.545%
2026-02-06	25.1500	25.1500	22.9600	22.9600	+1.593%	15	182	-13.328%
2026-02-05	22.6000	22.6000	22.6000	22.6000	+20.341%	1	192	-11.947%
2026-01-27	18.7800	18.7800	18.7800	18.7800	+11.256%	1	191	+5.964%
2026-01-23	16.8800	16.8800	16.8800	16.8800	+24.118%	10	192	+17.891%
2026-01-21	13.6000	13.6000	13.6000	13.6000	-7.483%	2	192	+46.324%
2026-01-20	14.5000	14.7400	14.5000	14.7000	-9.816%	22	192	+35.374%
2026-01-16	16.3000	16.3000	16.3000	16.3000	-6.052%	1	171	+22.086%
2026-01-15	17.8100	17.8100	17.3000	17.3500	+17.309%	17	171	+14.697%
2026-01-14	13.8500	14.7900	13.8500	14.7900	+12.901%	2	164	+34.550%
2026-01-13	13.1000	13.1000	13.1000	13.1000	+19.308%	3	162	+51.908%
2026-01-09	11.0000	11.2300	10.9800	10.9800	+8.713%	15	159	+81.239%
2026-01-08	8.4900	10.1000	8.4900	10.1000	+12.222%	7	149	+97.030%
2026-01-06	9.0000	9.0000	9.0000	9.0000	-15.094%	20	147	+121.111%
2026-01-02	10.6000	10.6000	10.6000	10.6000	-7.018%	5	166	+87.736%
2025-12-31	11.4000	11.4000	11.4000	11.4000	+4.587%	1	161	+74.561%
2025-12-22	10.9000	10.9000	10.9000	10.9000	+15.957%	1	161	+82.569%
2025-12-18	9.4000	9.4000	9.4000	9.4000	-3.093%	2	161	+111.702%
2025-12-17	9.7000	9.7000	9.7000	9.7000	-3.000%	10	159	+105.155%
2025-12-15	10.0000	10.0000	10.0000	10.0000	+42.857%	10	149	+99.000%
2025-12-09	6.7000	7.0000	6.7000	7.0000	+12.000%	2	140	+184.286%
2025-12-04	6.4000	6.4000	6.2500	6.2500	-34.896%	11	138	+218.400%
2025-12-01	10.0000	10.0000	9.6000	9.6000	-12.727%	11	149	+107.292%
2025-11-25	10.8000	11.0000	10.8000	11.0000	+39.241%	2	140	+80.909%
2025-11-24	7.9000	7.9000	7.9000	7.9000	-23.819%	1	138	+151.899%
2025-11-18	9.5000	10.3700	9.5000	10.3700	+3.700%	6	138	+91.900%
2025-11-14	9.7000	10.0000	9.7000	10.0000	+58.730%	37	135	+99.000%
2025-10-31	6.3000	6.3000	6.3000	6.3000	-28.409%	1	100	+215.873%
2025-10-27	9.3000	9.3000	8.8000	8.8000	-21.778%	11	108	+126.136%
2025-10-24	11.1000	11.2500	11.0000	11.2500	+32.353%	13	108	+76.889%
2025-10-21	7.0000	8.5000	6.4900	8.5000	-24.107%	21	107	+134.118%
2025-10-07	11.2000	11.2000	11.2000	11.2000	-23.497%	10	90	+77.679%
2025-09-26	14.6400	14.6400	14.6400	14.6400	-2.400%	1	90	+35.929%
2025-09-15	15.1000	15.1000	15.0000	15.0000	-18.033%	5	89	+32.667%
2025-09-11	18.3000	18.3000	18.3000	18.3000	+15.823%	9	85	+8.743%
2025-09-10	15.3000	15.8000	15.3000	15.8000	+1.282%	5	76	+25.949%
2025-09-09	14.9000	15.6000	14.9000	15.6000	+11.429%	6	71	+27.564%
2025-09-05	14.0000	14.0000	14.0000	14.0000	-27.649%	6	65	+42.143%
2025-08-20	19.3500	19.3500	19.3500	19.3500	+7.799%	2	59	+2.842%
2025-08-12	17.9500	17.9500	17.9500	17.9500	-1.374%	2	59	+10.864%
2025-08-11	18.4500	18.4500	18.0000	18.2000	+5.202%	21	57	+9.341%
2025-08-07	17.3000	17.3000	17.3000	17.3000	-1.143%	1	57	+15.029%
2025-08-06	17.6000	17.6000	17.4700	17.5000	+36.187%	20	56	+13.714%
2025-07-29	12.8500	12.8500	12.8500	12.8500	-29.781%	2	36	+54.864%
2025-07-22	18.4500	18.4500	16.9000	18.3000	-30.392%	6	38	+8.743%
2025-07-18	26.2900	26.2900	26.2900	26.2900	+0.229%	2	34	-24.306%
2025-06-25	26.2300	26.2300	26.2300	26.2300	+0.730%	30	32	-24.133%
2025-05-27	26.0400	26.0400	26.0400	26.0400	-0.686%	1	2	-23.579%
2025-05-23	26.2200	26.2200	26.2200	26.2200	0.000%	2	0	-24.104%