Dark

PM20260918C185
PM Sep 18 2026 185.00 Call (PM260918C00185000)
option OPRA

EOD

Aug 21, 2026

7.40-36.207%(-4.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	8.0200	8.0200	7.4000	7.4000	-36.207%	2	1,578	0.000%
2026-08-20	10.5000	11.7700	10.5000	11.6000	+27.473%	32	1,577	-36.207%
2026-08-19	9.1000	9.1000	9.1000	9.1000	+24.147%	1	1,607	-18.681%
2026-08-18	7.2100	7.6000	7.2000	7.3300	+15.433%	8	1,608	+0.955%
2026-08-17	7.4900	8.0000	5.9900	6.3500	-29.444%	26	1,609	+16.535%
2026-08-14	8.4000	10.1000	8.0000	9.0000	+4.651%	25	1,593	-17.778%
2026-08-13	8.3500	10.0000	8.3500	8.6000	+16.531%	34	1,582	-13.953%
2026-08-12	6.6000	7.4000	6.6000	7.3800	+1.096%	9	1,594	+0.271%
2026-08-11	7.1000	8.1000	6.9900	7.3000	+2.817%	10	1,589	+1.370%
2026-08-10	8.4300	9.0500	7.1000	7.1000	-28.283%	36	1,585	+4.225%
2026-08-06	9.0000	10.0000	9.0000	9.9000	-4.624%	76	1,571	-25.253%
2026-08-05	10.3800	10.3800	10.3800	10.3800	+14.066%	1	1,532	-28.709%
2026-08-04	8.0000	9.1000	8.0000	9.1000	-9.901%	32	1,533	-18.681%
2026-08-03	10.4500	10.4500	10.1000	10.1000	-46.133%	2	1,513	-26.733%
2026-07-29	20.4000	20.4000	18.7500	18.7500	-6.250%	6	1,512	-60.533%
2026-07-28	24.3000	24.3800	19.6900	20.0000	+30.548%	77	1,514	-63.000%
2026-07-23	15.3200	15.3200	15.3200	15.3200	+1.457%	1	1,524	-51.697%
2026-07-22	19.1000	19.1000	15.1000	15.1000	+23.568%	10	1,525	-50.993%
2026-07-21	14.3300	14.3300	12.2200	12.2200	-26.386%	8	1,528	-39.444%
2026-07-20	16.6000	16.6000	16.6000	16.6000	+9.067%	3	1,526	-55.422%
2026-07-17	16.2000	16.2000	15.1800	15.2200	+29.974%	56	1,523	-51.380%
2026-07-16	11.0000	11.8000	10.9000	11.7100	+72.206%	81	1,539	-36.806%
2026-07-14	8.6000	8.6000	6.8000	6.8000	-26.087%	236	1,523	+8.824%
2026-07-13	8.3000	9.2000	8.0000	9.2000	+1.099%	22	1,317	-19.565%
2026-07-10	8.1000	9.1000	7.9200	9.1000	-29.017%	17	1,308	-18.681%
2026-07-08	12.8200	12.8200	12.8200	12.8200	+4.228%	8	1,292	-42.278%
2026-07-07	13.0000	13.1700	12.3000	12.3000	+16.038%	14	1,292	-39.837%
2026-07-06	10.6000	10.6000	10.6000	10.6000	+9.278%	1	1,283	-30.189%
2026-07-02	8.8000	9.7000	8.8000	9.7000	+18.293%	26	1,266	-23.711%
2026-07-01	7.7000	8.6000	7.7000	8.2000	-11.828%	6	1,266	-9.756%
2026-06-30	8.8000	11.5000	8.7000	9.3000	+2.198%	207	1,266	-20.430%
2026-06-29	9.7000	9.7000	9.1000	9.1000	-5.208%	12	1,068	-18.681%
2026-06-26	9.7000	9.7000	9.6000	9.6000	+9.091%	57	1,065	-22.917%
2026-06-25	8.0000	9.1000	8.0000	8.8000	+8.642%	301	1,012	-15.909%
2026-06-24	7.1000	8.1000	7.1000	8.1000	+1.250%	11	789	-8.642%
2026-06-23	7.8000	8.0000	7.8000	8.0000	+35.593%	7	795	-7.500%
2026-06-22	6.8000	6.8000	5.6200	5.9000	-28.916%	71	796	+25.424%
2026-06-18	8.3000	8.3000	8.3000	8.3000	-2.353%	1	771	-10.843%
2026-06-17	9.0100	9.1000	8.5000	8.5000	-24.107%	4	771	-12.941%
2026-06-16	11.2500	11.5200	11.2000	11.2000	+3.704%	3	771	-33.929%
2026-06-15	9.6300	10.8000	9.6300	10.8000	-6.087%	31	770	-31.481%
2026-06-12	11.4600	11.5000	11.4600	11.5000	+3.604%	9	770	-35.652%
2026-06-11	11.1000	11.1000	11.1000	11.1000	-2.203%	7	770	-33.333%
2026-06-10	10.4100	11.3500	10.4100	11.3500	+28.977%	14	773	-34.802%
2026-06-09	8.8000	8.8000	8.8000	8.8000	+12.821%	5	762	-15.909%
2026-06-08	7.9000	7.9000	7.7900	7.8000	-20.408%	194	757	-5.128%
2026-06-05	9.4000	9.8000	9.4000	9.8000	+15.294%	3	667	-24.490%
2026-06-04	8.6000	8.6000	8.5000	8.5000	-3.846%	23	667	-12.941%
2026-06-03	8.8400	8.8400	8.8400	8.8400	+11.899%	1	654	-16.290%
2026-06-02	7.9000	7.9000	7.9000	7.9000	-2.469%	1	653	-6.329%
2026-05-29	8.1500	8.1500	8.1000	8.1000	-17.347%	2	654	-8.642%
2026-05-28	11.5000	11.5000	9.8000	9.8000	-12.500%	20	657	-24.490%
2026-05-27	11.3000	11.3000	11.2000	11.2000	+1.818%	19	638	-33.929%
2026-05-26	11.5000	11.5000	11.0000	11.0000	-25.676%	53	634	-32.727%
2026-05-21	15.3000	15.3000	14.8000	14.8000	-2.632%	26	662	-50.000%
2026-05-20	14.5000	15.2000	14.5000	15.2000	-10.059%	26	662	-51.316%
2026-05-18	15.2000	17.0000	15.2000	16.9000	-3.539%	26	675	-56.213%
2026-05-15	17.6300	17.8000	17.2000	17.5200	-0.455%	10	675	-57.763%
2026-05-14	17.0000	17.6000	17.0000	17.6000	+12.102%	110	678	-57.955%
2026-05-13	15.5500	15.7000	15.3000	15.7000	+9.028%	4	772	-52.866%
2026-05-12	11.3000	17.1000	11.3000	14.4000	+34.579%	85	772	-48.611%
2026-05-11	9.3000	10.7000	9.1000	10.7000	+75.410%	29	772	-30.841%
2026-05-08	6.5000	6.5000	6.1000	6.1000	-0.489%	3	758	+21.311%
2026-05-07	6.1300	6.1300	6.1300	6.1300	-1.129%	1	758	+20.718%
2026-05-06	6.2000	6.2000	6.0700	6.2000	+10.714%	10	758	+19.355%
2026-05-05	4.7000	5.6000	4.7000	5.6000	0.000%	9	757	+32.143%
2026-05-04	6.0000	6.0000	5.6000	5.6000	+19.149%	11	752	+32.143%
2026-04-30	4.5000	4.7000	4.5000	4.7000	-7.843%	15	754	+57.447%
2026-04-28	4.4000	5.1000	4.4000	5.1000	+37.838%	254	757	+45.098%
2026-04-27	4.5000	4.5400	3.7000	3.7000	-19.565%	106	512	+100.000%
2026-04-24	4.6000	4.6000	4.6000	4.6000	-25.806%	2	460	+60.870%
2026-04-23	5.2400	6.2000	5.0300	6.2000	+37.778%	31	458	+19.355%
2026-04-22	4.4000	4.6400	4.4000	4.5000	+69.811%	66	456	+64.444%
2026-04-21	3.1000	3.1000	2.6500	2.6500	-17.188%	23	404	+179.245%
2026-04-20	3.5000	3.5000	3.1000	3.2000	-5.605%	21	404	+131.250%
2026-04-17	3.0000	3.4000	3.0000	3.3900	+13.000%	17	413	+118.289%
2026-04-16	3.5000	3.5000	3.0000	3.0000	-14.286%	14	418	+146.667%
2026-04-15	3.8000	3.8000	3.5000	3.5000	-10.256%	5	413	+111.429%
2026-04-14	4.1000	4.1000	3.9000	3.9000	-18.750%	7	417	+89.744%
2026-04-13	4.6000	4.8000	4.4000	4.8000	+11.628%	8	422	+54.167%
2026-04-10	4.3000	4.4000	4.0000	4.3000	-14.000%	7	430	+72.093%
2026-04-09	4.6000	5.0000	4.6000	5.0000	+11.111%	6	436	+48.000%
2026-04-08	4.5000	4.5000	4.4500	4.5000	+2.273%	6	438	+64.444%
2026-04-07	4.9000	4.9000	4.4000	4.4000	-5.376%	5	436	+68.182%
2026-04-06	4.7600	4.7600	4.6000	4.6500	+3.333%	24	441	+59.140%
2026-04-02	4.5000	4.5000	4.5000	4.5000	+3.211%	1	417	+64.444%
2026-04-01	3.4000	4.7000	3.4000	4.3600	-35.882%	27	417	+69.725%
2026-03-31	6.9000	6.9000	6.8000	6.8000	+4.615%	3	409	+8.824%
2026-03-30	6.5000	6.5000	6.5000	6.5000	+6.557%	17	406	+13.846%
2026-03-27	6.1000	6.1000	6.1000	6.1000	-15.278%	1	389	+21.311%
2026-03-25	6.9000	7.2000	6.9000	7.2000	+0.982%	2	388	+2.778%
2026-03-24	6.9000	7.5000	6.9000	7.1300	+8.030%	13	387	+3.787%
2026-03-23	6.6700	6.6700	6.6000	6.6000	-8.333%	22	375	+12.121%
2026-03-20	7.1000	7.2000	7.1000	7.2000	+9.091%	5	358	+2.778%
2026-03-19	6.6000	6.6000	6.6000	6.6000	-41.071%	19	359	+12.121%
2026-03-17	11.8000	11.8000	11.2000	11.2000	-2.012%	3	340	-33.929%
2026-03-16	11.4300	11.4300	11.4300	11.4300	+0.263%	1	338	-35.258%
2026-03-13	11.3000	11.5000	11.3000	11.4000	+37.349%	5	339	-35.088%
2026-03-12	7.6000	8.3000	7.6000	8.3000	+10.080%	15	334	-10.843%
2026-03-11	8.5000	8.5000	7.5400	7.5400	-22.904%	3	320	-1.857%
2026-03-10	9.8000	9.8000	9.7800	9.7800	-1.709%	2	320	-24.335%
2026-03-09	8.8500	9.9500	8.8500	9.9500	+14.368%	2	318	-25.628%
2026-03-06	8.3000	8.7000	8.3000	8.7000	-2.902%	6	319	-14.943%
2026-03-05	10.0000	10.1000	8.8000	8.9600	-24.706%	10	315	-17.411%
2026-03-04	11.9000	11.9000	11.9000	11.9000	+5.310%	1	310	-37.815%
2026-03-03	11.5300	11.5300	11.3000	11.3000	-27.097%	9	309	-34.513%
2026-03-02	15.7000	15.7000	15.3500	15.5000	-9.357%	36	301	-52.258%
2026-02-27	17.1000	17.1000	17.1000	17.1000	-4.735%	1	330	-56.725%
2026-02-25	18.0000	18.0000	17.9500	17.9500	+12.117%	3	331	-58.774%
2026-02-24	16.1000	16.2000	15.9800	16.0100	+1.651%	6	331	-53.779%
2026-02-23	15.7500	15.7500	15.7500	15.7500	+9.756%	1	332	-53.016%
2026-02-18	14.9800	14.9800	14.3500	14.3500	-10.814%	3	331	-48.432%
2026-02-17	16.0900	16.0900	16.0900	16.0900	-10.112%	1	329	-54.009%
2026-02-13	17.8800	17.9000	17.8800	17.9000	+4.434%	3	327	-58.659%
2026-02-12	15.6000	17.1500	15.6000	17.1400	-0.753%	30	327	-56.826%
2026-02-11	16.2100	17.9000	16.2100	17.2700	+3.351%	33	336	-57.151%
2026-02-06	16.6600	16.7100	16.6600	16.7100	+10.662%	20	325	-55.715%
2026-02-05	14.7500	15.2000	14.3000	15.1000	+17.601%	31	344	-50.993%
2026-02-04	12.8400	12.8400	12.8400	12.8400	-1.231%	25	317	-42.368%
2026-02-03	13.0000	13.0000	13.0000	13.0000	+1.404%	1	292	-43.077%
2026-02-02	12.8200	12.8200	12.8200	12.8200	+5.776%	1	291	-42.278%
2026-01-30	12.1200	12.1200	12.1200	12.1200	-0.656%	25	290	-38.944%
2026-01-29	13.0700	13.0700	12.2000	12.2000	-3.937%	27	273	-39.344%
2026-01-28	12.7000	12.7000	12.7000	12.7000	+4.098%	10	273	-41.732%
2026-01-27	11.6000	12.2000	11.6000	12.2000	+6.830%	108	263	-39.344%
2026-01-26	10.6500	11.5000	10.6500	11.4200	+32.636%	25	162	-35.201%
2026-01-22	8.7200	8.7200	8.6100	8.6100	-2.159%	21	158	-14.053%
2026-01-20	8.7000	8.9800	8.5000	8.8000	-13.725%	45	158	-15.909%
2026-01-15	10.0000	10.2000	10.0000	10.2000	+4.082%	2	126	-27.451%
2026-01-14	9.1600	9.8000	9.1600	9.8000	+27.937%	23	125	-24.490%
2026-01-13	6.9000	7.6600	6.9000	7.6600	+14.671%	5	118	-3.394%
2026-01-12	6.6800	6.6800	6.6800	6.6800	+23.704%	1	116	+10.778%
2026-01-08	5.4000	5.4000	5.4000	5.4000	+23.570%	2	115	+37.037%
2026-01-07	4.3700	4.3700	4.3700	4.3700	-8.386%	4	114	+69.336%
2026-01-05	4.7700	4.7700	4.7700	4.7700	-27.727%	1	111	+55.136%
2025-12-31	6.6000	6.6000	6.6000	6.6000	+17.857%	1	111	+12.121%
2025-12-22	5.6000	5.6000	5.6000	5.6000	+55.556%	1	110	+32.143%
2025-12-05	3.6000	3.6000	3.6000	3.6000	-42.857%	70	110	+105.556%
2025-11-21	6.3000	6.3000	6.3000	6.3000	+28.571%	1	58	+17.460%
2025-10-28	5.1000	5.1000	4.9000	4.9000	-2.970%	12	57	+51.020%
2025-10-21	4.2000	5.0500	4.2000	5.0500	-38.714%	4	46	+46.535%
2025-10-10	8.2400	8.2400	8.2400	8.2400	+21.176%	1	43	-10.194%
2025-10-08	6.6000	6.8300	6.6000	6.8000	+4.615%	8	42	+8.824%
2025-10-07	6.5000	6.5000	6.5000	6.5000	+4.839%	1	35	+13.846%
2025-10-06	6.1000	6.2000	6.1000	6.2000	-4.615%	4	35	+19.355%
2025-10-03	6.5000	6.5000	6.3000	6.5000	-26.304%	7	33	+13.846%
2025-09-23	8.8200	8.8200	8.8200	8.8200	-5.668%	10	33	-16.100%
2025-09-22	9.3500	9.3500	9.3500	9.3500	-17.982%	16	23	-20.856%
2025-09-11	11.4000	11.4000	11.4000	11.4000	+29.545%	1	12	-35.088%
2025-09-08	8.8000	8.8000	8.8000	8.8000	-16.190%	1	13	-15.909%
2025-08-26	10.5000	10.5000	10.5000	10.5000	-27.336%	1	12	-29.524%
2025-08-21	13.1100	14.4500	13.1100	14.4500	+7.836%	6	12	-48.789%
2025-08-20	13.4000	13.4000	13.4000	13.4000	+34.000%	1	7	-44.776%
2025-08-15	10.0000	10.0000	10.0000	10.0000	-19.355%	1	7	-26.000%
2025-07-22	12.4000	12.4000	12.4000	12.4000	-37.056%	4	6	-40.323%
2025-07-15	19.7000	19.7000	19.7000	19.7000	+1.026%	4	8	-62.437%
2025-06-25	20.4000	20.4000	19.1800	19.5000	-8.665%	4	4	-62.051%
2025-06-18	21.3500	21.3500	21.3500	21.3500	+2.644%	1	3	-65.340%
2025-06-05	20.8000	20.8000	20.8000	20.8000	+20.720%	1	3	-64.423%
2025-05-23	17.2300	17.2300	17.2300	17.2300	0.000%	4	2	-57.052%