Dark

PM20260918C190
PM Sep 18 2026 190.00 Call (PM260918C00190000)
option OPRA

EOD

Aug 21, 2026

5.00-31.507%(-2.30)229

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	5.8000	5.9000	4.8800	5.0000	-31.507%	229	1,704	0.000%
2026-08-20	6.2900	8.4400	6.2900	7.3000	+23.103%	42	1,657	-31.507%
2026-08-19	5.3500	6.2000	4.8100	5.9300	+18.600%	398	1,656	-15.683%
2026-08-18	4.5200	5.4000	4.5200	5.0000	+26.582%	301	1,612	0.000%
2026-08-17	5.2000	5.2000	3.7900	3.9500	-36.393%	15	1,405	+26.582%
2026-08-14	5.8400	6.8500	5.1100	6.2100	+6.154%	70	1,400	-19.485%
2026-08-13	7.0000	7.3000	5.7500	5.8500	+17.000%	36	1,370	-14.530%
2026-08-12	4.9000	5.0300	4.6000	5.0000	0.000%	304	1,364	0.000%
2026-08-11	5.4000	5.4000	4.9000	5.0000	+1.010%	15	1,482	0.000%
2026-08-10	5.9300	6.4000	4.9500	4.9500	-35.209%	39	1,481	+1.010%
2026-08-07	6.3800	7.6400	6.3800	7.6400	+6.111%	16	1,455	-34.555%
2026-08-06	8.5000	8.5000	6.6300	7.2000	-6.494%	37	1,468	-30.556%
2026-08-05	7.2000	7.9900	6.2000	7.7000	+22.222%	28	1,464	-35.065%
2026-08-04	6.7200	6.7200	6.0000	6.3000	-13.699%	38	1,452	-20.635%
2026-08-03	8.6100	8.6100	7.3000	7.3000	-20.652%	28	1,444	-31.507%
2026-07-31	8.1500	9.2000	8.1500	9.2000	-6.314%	23	1,429	-45.652%
2026-07-30	11.2400	11.3600	9.7000	9.8200	-39.383%	163	1,429	-49.084%
2026-07-29	15.9800	16.2000	15.9500	16.2000	-3.571%	12	1,409	-69.136%
2026-07-28	15.7000	20.8900	15.7000	16.8000	+34.400%	39	1,400	-70.238%
2026-07-27	12.2600	12.5000	12.2600	12.5000	+15.848%	5	1,426	-60.000%
2026-07-24	12.1000	12.4500	10.7900	10.7900	+13.579%	14	1,426	-53.661%
2026-07-23	11.6000	12.0500	9.5000	9.5000	-25.781%	27	1,416	-47.368%
2026-07-22	10.9600	14.8000	10.1000	12.8000	+21.097%	111	1,436	-60.938%
2026-07-21	12.0000	12.0000	10.5500	10.5700	-14.065%	35	1,397	-52.696%
2026-07-20	11.7000	12.3000	11.7000	12.3000	+1.235%	21	1,388	-59.350%
2026-07-17	13.2500	13.2500	11.7600	12.1500	+16.827%	27	1,384	-58.848%
2026-07-16	9.0000	10.4000	8.9600	10.4000	+67.203%	6	1,382	-51.923%
2026-07-15	5.2000	6.5000	5.1500	6.2200	+23.413%	11	1,382	-19.614%
2026-07-14	5.4800	5.7000	5.0400	5.0400	-26.957%	62	1,380	-0.794%
2026-07-13	7.0000	7.5000	6.3000	6.9000	0.000%	16	1,390	-27.536%
2026-07-10	6.3300	7.1000	6.3300	6.9000	-8.971%	19	1,390	-27.536%
2026-07-09	9.8200	9.8200	7.3800	7.5800	-28.491%	58	1,393	-34.037%
2026-07-08	10.3000	10.6000	10.3000	10.6000	+6.000%	3	1,391	-52.830%
2026-07-07	10.7000	11.4000	9.3000	10.0000	+19.048%	27	1,390	-50.000%
2026-07-06	7.6000	8.4000	7.6000	8.4000	+20.000%	12	1,390	-40.476%
2026-07-02	7.5000	7.5000	7.0000	7.0000	+7.692%	6	1,390	-28.571%
2026-07-01	6.0000	6.6000	5.7000	6.5000	-18.750%	6	1,390	-23.077%
2026-06-30	9.1500	9.1500	7.0000	8.0000	+14.286%	9	1,392	-37.500%
2026-06-29	7.0000	7.5000	6.8000	7.0000	-5.405%	8	1,397	-28.571%
2026-06-26	7.9000	7.9000	7.3000	7.4000	+10.448%	289	1,395	-32.432%
2026-06-25	5.2000	7.0000	5.2000	6.7000	+3.077%	26	1,265	-25.373%
2026-06-24	5.3000	6.5000	5.3000	6.5000	+4.839%	16	1,248	-23.077%
2026-06-23	5.1000	6.2000	5.1000	6.2000	+44.186%	53	1,256	-19.355%
2026-06-22	5.2000	5.4000	4.2000	4.3000	-28.094%	65	1,248	+16.279%
2026-06-18	6.6900	7.1300	5.9800	5.9800	-12.059%	42	1,287	-16.388%
2026-06-17	6.7800	7.0000	6.7800	6.8000	-24.862%	28	1,287	-26.471%
2026-06-16	8.7700	9.4000	8.6300	9.0500	+7.610%	58	1,287	-44.751%
2026-06-15	8.1700	8.4100	7.9000	8.4100	-3.333%	11	1,258	-40.547%
2026-06-12	9.2500	9.2500	8.7000	8.7000	+10.127%	4	1,258	-42.529%
2026-06-11	9.5000	9.5000	7.9000	7.9000	-9.195%	748	1,258	-36.709%
2026-06-10	8.0000	9.0000	8.0000	8.7000	+28.889%	213	1,487	-42.529%
2026-06-09	5.6100	6.8000	5.6100	6.7500	+7.143%	222	1,534	-25.926%
2026-06-08	6.3000	6.3100	6.1000	6.3000	-13.699%	46	1,421	-20.635%
2026-06-05	7.7700	8.1000	6.4800	7.3000	+12.308%	515	1,417	-31.507%
2026-06-04	7.9000	8.0000	6.5000	6.5000	-4.412%	289	1,386	-23.077%
2026-06-03	7.2000	7.5000	6.8000	6.8000	+22.302%	603	1,233	-26.471%
2026-06-01	6.1000	6.1000	5.5600	5.5600	-22.778%	121	1,046	-10.072%
2026-05-29	7.0000	7.2000	7.0000	7.2000	-4.000%	27	957	-30.556%
2026-05-28	8.5000	8.5000	7.5000	7.5000	-17.582%	27	934	-33.333%
2026-05-27	9.0000	9.3000	9.0000	9.1000	-2.151%	22	915	-45.055%
2026-05-26	12.1600	12.1600	9.3000	9.3000	-23.833%	15	913	-46.237%
2026-05-22	12.7000	12.7000	12.2000	12.2100	+2.605%	9	910	-59.050%
2026-05-21	12.3000	12.6000	11.7000	11.9000	+0.847%	49	907	-57.983%
2026-05-20	12.2200	12.3800	11.8000	11.8000	-16.193%	8	907	-57.627%
2026-05-19	14.1500	14.1500	14.0800	14.0800	-1.607%	7	899	-64.489%
2026-05-18	12.8200	14.4700	12.8200	14.3100	-3.311%	36	899	-65.059%
2026-05-15	13.8400	14.8000	13.8400	14.8000	+0.680%	3	899	-66.216%
2026-05-14	14.9900	15.1000	14.7000	14.7000	+11.787%	45	889	-65.986%
2026-05-12	10.2400	14.0700	10.2400	13.1500	+37.552%	104	903	-61.977%
2026-05-11	7.5000	9.5600	7.2900	9.5600	+99.167%	102	903	-47.699%
2026-05-08	4.8000	4.8000	4.8000	4.8000	+11.628%	1	848	+4.167%
2026-05-07	4.7500	4.7500	4.3000	4.3000	-17.308%	2	848	+16.279%
2026-05-06	4.6000	5.2000	4.6000	5.2000	+20.930%	2	848	-3.846%
2026-05-05	4.1600	4.3000	4.1600	4.3000	0.000%	7	849	+16.279%
2026-05-04	5.1000	5.1000	4.3000	4.3000	+13.158%	4	843	+16.279%
2026-05-01	3.7000	3.8000	3.7000	3.8000	+15.152%	2	843	+31.579%
2026-04-30	3.6000	3.6000	3.3000	3.3000	+16.197%	11	843	+51.515%
2026-04-29	3.2000	3.2000	2.8400	2.8400	-23.243%	9	834	+76.056%
2026-04-28	3.2000	3.7000	3.2000	3.7000	+25.424%	15	835	+35.135%
2026-04-27	3.1000	3.1000	2.9500	2.9500	-16.901%	3	821	+69.492%
2026-04-24	4.4000	4.4000	3.5500	3.5500	-31.731%	5	822	+40.845%
2026-04-23	3.9900	5.2000	3.9000	5.2000	+57.576%	4	822	-3.846%
2026-04-22	3.4700	3.6000	3.2000	3.3000	+69.231%	497	821	+51.515%
2026-04-21	2.1500	2.2000	1.9500	1.9500	-20.408%	16	332	+156.410%
2026-04-20	2.6500	2.6500	2.4000	2.4500	-3.922%	55	332	+104.082%
2026-04-17	2.3500	2.6000	2.3500	2.5500	+4.082%	20	358	+96.078%
2026-04-16	2.3000	2.5000	2.2500	2.4500	-9.259%	22	363	+104.082%
2026-04-15	2.8500	2.8500	2.7000	2.7000	-11.475%	34	380	+85.185%
2026-04-14	2.9100	3.0500	2.9100	3.0500	-10.294%	16	414	+63.934%
2026-04-13	4.2000	4.2000	3.4000	3.4000	+3.030%	3	411	+47.059%
2026-04-10	3.2800	3.3000	3.2800	3.3000	-5.714%	2	414	+51.515%
2026-04-09	3.6000	3.6000	3.5000	3.5000	+6.061%	2	416	+42.857%
2026-04-08	3.2000	3.4000	3.2000	3.3000	-10.811%	4	418	+51.515%
2026-04-06	3.5300	3.7000	3.5300	3.7000	+7.246%	4	421	+35.135%
2026-04-01	3.1000	3.6000	3.0600	3.4500	-35.874%	47	421	+44.928%
2026-03-31	5.7500	5.7500	5.3000	5.3800	-0.370%	27	393	-7.063%
2026-03-27	5.4000	5.4000	5.4000	5.4000	-11.475%	18	381	-7.407%
2026-03-26	5.4000	6.1000	5.4000	6.1000	+11.517%	14	363	-18.033%
2026-03-25	5.4700	5.4700	5.4700	5.4700	-3.866%	4	351	-8.592%
2026-03-24	5.0000	5.6900	5.0000	5.6900	+7.358%	21	347	-12.127%
2026-03-23	5.5000	5.6000	5.2000	5.3000	-7.018%	45	326	-5.660%
2026-03-20	5.2000	5.7000	4.9900	5.7000	0.000%	32	304	-12.281%
2026-03-19	5.4000	5.7000	5.3000	5.7000	+1.786%	7	276	-12.281%
2026-03-18	5.8500	5.8500	5.3000	5.6000	-39.785%	24	271	-10.714%
2026-03-13	9.6000	9.6000	9.3000	9.3000	+10.714%	11	248	-46.237%
2026-03-12	6.8600	8.4000	6.8000	8.4000	+40.000%	32	237	-40.476%
2026-03-11	6.0000	6.0000	6.0000	6.0000	-21.053%	10	211	-16.667%
2026-03-05	9.3500	9.3500	7.6000	7.6000	-28.972%	12	203	-34.211%
2026-03-04	10.0000	10.7000	9.8000	10.7000	+13.228%	8	207	-53.271%
2026-03-03	9.5000	9.5000	9.4500	9.4500	-27.642%	6	201	-47.090%
2026-03-02	13.3000	13.4000	12.8500	13.0600	-12.933%	19	203	-61.715%
2026-02-26	15.0000	15.0000	15.0000	15.0000	+11.111%	1	191	-66.667%
2026-02-24	13.5000	13.5000	13.5000	13.5000	+2.273%	1	191	-62.963%
2026-02-23	13.0000	13.2000	13.0000	13.2000	+10.924%	4	191	-62.121%
2026-02-20	11.9000	11.9000	11.9000	11.9000	-1.653%	4	187	-57.983%
2026-02-19	11.8000	12.1000	11.8000	12.1000	-0.493%	5	183	-58.678%
2026-02-18	12.7700	12.7700	11.6000	12.1600	-5.736%	23	181	-58.882%
2026-02-17	15.0000	15.0000	12.9000	12.9000	-10.912%	3	178	-61.240%
2026-02-13	14.4800	14.4800	14.4800	14.4800	-9.782%	1	179	-65.470%
2026-02-12	14.7700	16.2000	14.6100	16.0500	+11.769%	45	179	-68.847%
2026-02-11	14.5000	14.5800	14.3600	14.3600	+18.678%	11	175	-65.181%
2026-02-06	14.2000	14.2000	12.1000	12.1000	-4.348%	2	178	-58.678%
2026-02-05	11.4000	13.1000	11.4000	12.6500	+27.778%	28	179	-60.474%
2026-02-04	9.9000	9.9000	9.9000	9.9000	-4.808%	1	166	-49.495%
2026-02-03	10.4000	10.4000	10.4000	10.4000	-7.226%	5	165	-51.923%
2026-02-02	11.2100	11.2100	11.2100	11.2100	+1.173%	3	160	-55.397%
2026-01-29	11.2000	11.2000	11.0800	11.0800	+13.641%	2	157	-54.874%
2026-01-26	9.1000	9.7500	9.1000	9.7500	+39.286%	5	157	-48.718%
2026-01-21	7.0000	7.0000	7.0000	7.0000	-1.408%	13	152	-28.571%
2026-01-20	7.2000	7.2000	7.1000	7.1000	-18.764%	15	139	-29.577%
2026-01-15	7.7000	8.7400	7.7000	8.7400	+9.250%	13	139	-42.792%
2026-01-14	8.1000	8.1000	8.0000	8.0000	+47.601%	2	129	-37.500%
2026-01-12	5.4200	5.4200	5.4200	5.4200	+20.444%	1	129	-7.749%
2025-12-26	4.5000	4.5000	4.5000	4.5000	-10.891%	1	128	+11.111%
2025-12-23	5.0500	5.0500	5.0500	5.0500	+68.333%	2	127	-0.990%
2025-12-10	3.0000	3.0000	3.0000	3.0000	-26.829%	1	127	+66.667%
2025-12-02	4.3000	4.3000	4.1000	4.1000	+5.128%	8	128	+21.951%
2025-12-01	3.9000	3.9000	3.9000	3.9000	-22.000%	5	126	+28.205%
2025-11-20	5.0000	5.0000	5.0000	5.0000	+75.439%	1	123	0.000%
2025-11-04	2.8500	2.8500	2.8500	2.8500	-43.000%	7	124	+75.439%
2025-10-27	5.0000	5.0000	5.0000	5.0000	-16.667%	20	136	0.000%
2025-10-23	6.0000	6.0000	6.0000	6.0000	+21.212%	10	136	-16.667%
2025-10-22	4.5000	4.9500	4.4500	4.9500	+28.571%	27	126	+1.010%
2025-10-21	3.8000	3.9000	3.0000	3.8500	-25.962%	17	107	+29.870%
2025-10-20	5.2000	5.2000	5.2000	5.2000	-20.000%	1	115	-3.846%
2025-10-17	6.5000	6.5000	6.5000	6.5000	+22.642%	51	114	-23.077%
2025-10-07	5.3000	5.3000	5.3000	5.3000	+0.760%	1	65	-5.660%
2025-10-03	5.2600	5.2600	5.2600	5.2600	-29.867%	1	65	-4.943%
2025-09-26	7.5000	7.5000	7.5000	7.5000	-7.635%	26	64	-33.333%
2025-09-25	8.1200	8.1200	8.1200	8.1200	+8.267%	1	45	-38.424%
2025-09-18	7.5000	7.5000	7.4900	7.5000	-15.158%	10	45	-33.333%
2025-09-17	8.4500	8.8400	8.4500	8.8400	-2.857%	12	45	-43.439%
2025-09-12	9.1000	9.1000	9.1000	9.1000	+9.639%	1	34	-45.055%
2025-09-09	8.3000	8.3000	8.3000	8.3000	+16.084%	1	34	-39.759%
2025-09-08	7.1500	7.1500	7.1500	7.1500	-6.901%	1	34	-30.070%
2025-08-14	7.6800	7.6800	7.6800	7.6800	-5.185%	1	33	-34.896%
2025-07-30	8.1000	8.1000	8.1000	8.1000	-22.857%	1	33	-38.272%
2025-07-22	10.5000	10.5000	10.5000	10.5000	-37.796%	4	32	-52.381%
2025-07-21	16.8800	16.8800	16.8800	16.8800	-2.428%	4	29	-70.379%
2025-07-15	17.3000	17.3000	17.3000	17.3000	+1.765%	4	31	-71.098%
2025-07-10	17.0000	17.0000	17.0000	17.0000	+6.250%	3	27	-70.588%
2025-07-08	16.0000	16.0000	16.0000	16.0000	-13.279%	1	24	-68.750%
2025-06-20	17.9000	18.4500	17.9000	18.4500	-0.539%	40	23	-72.900%
2025-06-05	18.5500	18.5500	18.5500	18.5500	+4.507%	1	3	-73.046%
2025-06-04	17.7500	17.7500	17.7500	17.7500	+1.894%	1	1	-71.831%
2025-06-03	17.4200	17.4200	17.4200	17.4200	0.000%	1	1	-71.297%