Dark

PM20260918P145
PM Sep 18 2026 145.00 Put (PM260918P00145000)
option OPRA

EOD

Aug 20, 2026

0.0500-54.545%(-0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0500	0.0500	0.0500	0.0500	-54.545%	2	3,118	0.000%
2026-08-17	0.1100	0.1100	0.1100	0.1100	+10.000%	8	3,120	-54.545%
2026-08-10	0.1000	0.1000	0.1000	0.1000	0.000%	5	3,122	-50.000%
2026-08-07	0.1000	0.1000	0.0500	0.1000	-33.333%	13	3,122	-50.000%
2026-08-06	0.1000	0.1500	0.1000	0.1500	+50.000%	14	3,123	-66.667%
2026-08-05	0.1500	0.1600	0.1000	0.1000	-54.545%	13	3,128	-50.000%
2026-08-04	0.2000	0.2200	0.2000	0.2200	+29.412%	4	3,130	-77.273%
2026-08-03	0.1500	0.1700	0.1100	0.1700	+70.000%	7	3,132	-70.588%
2026-07-31	0.1500	0.1500	0.1000	0.1000	-50.000%	4	3,134	-50.000%
2026-07-30	0.1500	0.2200	0.1500	0.2000	+100.000%	9	3,136	-75.000%
2026-07-29	0.1000	0.1500	0.1000	0.1000	0.000%	5	3,137	-50.000%
2026-07-28	0.0500	0.2900	0.0500	0.1000	-75.000%	21	3,138	-50.000%
2026-07-22	0.7600	0.7600	0.4000	0.4000	-20.000%	26	3,130	-87.500%
2026-07-21	0.4500	0.6000	0.4500	0.5000	0.000%	8	3,130	-90.000%
2026-07-17	0.5200	0.5200	0.5000	0.5000	-33.333%	11	3,126	-90.000%
2026-07-13	0.7500	0.7500	0.7500	0.7500	-31.818%	3	3,132	-93.333%
2026-07-09	0.8000	1.1000	0.8000	1.1000	+69.231%	29	3,135	-95.455%
2026-07-08	0.6500	0.6500	0.6500	0.6500	-13.333%	42	3,135	-92.308%
2026-07-06	0.7500	0.7500	0.7500	0.7500	-29.907%	1	3,177	-93.333%
2026-07-02	1.0500	1.0700	1.0500	1.0700	+12.632%	4	3,177	-95.327%
2026-06-30	0.9800	0.9800	0.9500	0.9500	-9.524%	100	3,177	-94.737%
2026-06-26	1.0500	1.0500	1.0500	1.0500	-25.000%	1	3,177	-95.238%
2026-06-25	1.4000	1.4000	1.4000	1.4000	-12.500%	1	3,178	-96.429%
2026-06-24	1.4500	1.6000	1.4000	1.6000	-5.882%	5	3,177	-96.875%
2026-06-22	1.7000	1.7000	1.7000	1.7000	+6.250%	3	3,173	-97.059%
2026-06-18	1.6500	1.6500	1.6000	1.6000	+17.647%	6	3,171	-96.875%
2026-06-15	1.3600	1.3600	1.3600	1.3600	-2.857%	2	3,171	-96.324%
2026-06-12	1.5500	1.5500	1.4000	1.4000	-22.222%	14	3,171	-96.429%
2026-06-10	1.8500	1.8500	1.8000	1.8000	-14.286%	2	3,171	-97.222%
2026-06-09	2.4000	2.4500	2.1000	2.1000	-14.286%	7	3,171	-97.619%
2026-06-08	2.5000	2.5000	2.3500	2.4500	-2.000%	8	3,171	-97.959%
2026-06-05	2.3500	2.5000	2.3500	2.5000	+11.111%	12	3,166	-98.000%
2026-06-04	2.3000	2.3000	2.2500	2.2500	-15.094%	2	3,166	-97.778%
2026-06-01	2.4000	2.7800	2.4000	2.6500	+10.417%	8	3,166	-98.113%
2026-05-29	2.4000	2.4000	2.4000	2.4000	+65.517%	2	3,171	-97.917%
2026-05-20	1.5000	1.5000	1.3500	1.4500	+16.000%	4	3,171	-96.552%
2026-05-19	1.3000	1.3000	1.2500	1.2500	-18.831%	9	3,184	-96.000%
2026-05-18	1.5400	1.5400	1.5400	1.5400	+10.000%	2	3,184	-96.753%
2026-05-15	1.4300	1.4500	1.4000	1.4000	+3.704%	10	3,184	-96.429%
2026-05-14	1.6100	1.6500	1.3000	1.3500	-25.000%	17	3,184	-96.296%
2026-05-13	1.7500	1.8000	1.6900	1.8000	+2.857%	8	3,180	-97.222%
2026-05-12	1.7000	1.7500	1.7000	1.7500	-41.667%	13	3,180	-97.143%
2026-05-07	3.1000	3.2000	2.9500	3.0000	-3.226%	6	3,180	-98.333%
2026-05-06	3.1000	3.1000	3.1000	3.1000	-22.500%	3	3,186	-98.387%
2026-05-05	3.7000	4.0000	3.7000	4.0000	+25.000%	4	3,189	-98.750%
2026-05-04	3.9000	3.9500	3.2000	3.2000	-17.949%	106	3,189	-98.438%
2026-05-01	4.0000	4.0000	3.8000	3.9000	-9.302%	6	3,191	-98.718%
2026-04-30	4.0000	4.3000	4.0000	4.3000	0.000%	16	3,191	-98.837%
2026-04-29	4.5000	4.6000	4.3000	4.3000	+4.878%	6	3,195	-98.837%
2026-04-28	4.5000	4.5000	4.1000	4.1000	0.000%	14	3,200	-98.780%
2026-04-23	4.5000	4.6000	4.1000	4.1000	-18.000%	21	3,200	-98.780%
2026-04-22	6.1800	6.1800	5.0000	5.0000	-31.507%	15	3,189	-99.000%
2026-04-21	7.0000	7.4000	6.8000	7.3000	+12.308%	19	3,186	-99.315%
2026-04-20	6.3000	6.5000	6.3000	6.5000	-2.985%	9	3,186	-99.231%
2026-04-17	7.1000	7.1000	6.7000	6.7000	-8.219%	27	3,173	-99.254%
2026-04-16	7.3000	7.5000	7.1000	7.3000	+5.797%	83	3,185	-99.315%
2026-04-15	6.8000	6.9000	6.8000	6.9000	-4.167%	26	3,144	-99.275%
2026-04-14	7.1000	7.2000	7.0000	7.2000	+17.073%	6	3,141	-99.306%
2026-04-13	6.0000	6.6000	6.0000	6.1500	-13.380%	8	3,137	-99.187%
2026-04-10	6.8000	7.2400	6.7000	7.1000	+12.698%	22	3,137	-99.296%
2026-04-09	6.7000	6.7000	6.2100	6.3000	-7.353%	169	3,135	-99.206%
2026-04-08	7.9000	7.9000	6.8000	6.8000	-10.526%	32	3,079	-99.265%
2026-04-07	7.2000	7.6000	7.2000	7.6000	+2.703%	12	3,062	-99.342%
2026-04-06	7.5000	7.6000	7.4000	7.4000	-8.642%	13	3,061	-99.324%
2026-04-02	7.8000	8.6000	7.8000	8.1000	-1.220%	130	3,002	-99.383%
2026-04-01	9.9000	9.9000	8.0000	8.2000	+26.154%	13	3,002	-99.390%
2026-03-31	6.5000	6.7000	6.2500	6.5000	-1.515%	413	2,996	-99.231%
2026-03-30	6.7000	6.9000	6.6000	6.6000	-1.493%	16	2,591	-99.242%
2026-03-27	6.8000	6.8000	6.6000	6.7000	+1.515%	17	2,581	-99.254%
2026-03-26	6.2000	6.6000	6.2000	6.6000	+1.538%	5	2,573	-99.242%
2026-03-25	6.7000	6.7000	6.2000	6.5000	+1.562%	11	2,569	-99.231%
2026-03-24	7.1000	7.1000	6.1000	6.4000	-8.571%	10	2,563	-99.219%
2026-03-23	6.9000	7.0000	6.9000	7.0000	-5.405%	17	2,558	-99.286%
2026-03-20	7.4000	7.6000	7.3000	7.4000	+1.370%	422	2,439	-99.324%
2026-03-19	7.5000	7.6000	7.3000	7.3000	+8.955%	21	2,129	-99.315%
2026-03-18	6.3000	6.7000	6.3000	6.7000	+17.544%	6	2,114	-99.254%
2026-03-13	5.7000	5.7000	5.7000	5.7000	-16.176%	1	2,110	-99.123%
2026-03-12	6.7000	6.8000	6.7000	6.8000	+8.800%	6	2,110	-99.265%
2026-03-11	6.2500	6.2500	6.2500	6.2500	-10.714%	5	2,104	-99.200%
2026-03-06	6.9000	7.0000	6.8000	7.0000	+7.692%	1,503	2,104	-99.286%
2026-03-05	5.0400	6.5000	5.0400	6.5000	+71.053%	2	603	-99.231%
2026-03-02	3.4600	3.9000	3.4600	3.8000	+15.152%	64	603	-98.684%
2026-02-27	3.2000	3.3000	3.2000	3.3000	+6.452%	27	548	-98.485%
2026-02-13	3.1000	3.1000	3.1000	3.1000	-19.271%	1	520	-98.387%
2026-02-06	3.8400	3.8400	3.8400	3.8400	-4.000%	1	520	-98.698%
2026-02-05	4.0000	4.0000	4.0000	4.0000	0.000%	1	520	-98.750%
2026-02-04	4.0000	4.0000	4.0000	4.0000	-6.977%	54	525	-98.750%
2026-02-03	4.3000	4.3000	4.3000	4.3000	+2.871%	1	496	-98.837%
2026-02-02	4.3000	4.3000	4.1800	4.1800	-7.111%	2	496	-98.804%
2026-01-30	4.5000	4.5000	4.5000	4.5000	+2.273%	2	496	-98.889%
2026-01-29	4.4000	4.4000	4.4000	4.4000	-30.159%	1	494	-98.864%
2026-01-21	6.2000	6.3000	6.2000	6.3000	-1.099%	94	493	-99.206%
2026-01-20	6.3700	6.3700	6.3700	6.3700	-0.469%	1	448	-99.215%
2026-01-13	6.4000	6.4000	6.4000	6.4000	-3.030%	2	448	-99.219%
2026-01-12	7.1200	7.1500	6.6000	6.6000	-13.043%	325	446	-99.242%
2025-12-26	7.5900	7.5900	7.5900	7.5900	-17.946%	1	191	-99.341%
2025-12-15	9.2500	9.2500	9.2500	9.2500	-11.905%	1	191	-99.459%
2025-11-26	10.5000	10.5000	10.5000	10.5000	-5.405%	1	190	-99.524%
2025-11-25	11.1000	11.1000	11.1000	11.1000	-7.500%	3	190	-99.550%
2025-11-24	12.0000	12.0000	12.0000	12.0000	+11.111%	1	187	-99.583%
2025-11-21	10.5000	10.8000	10.5000	10.8000	-2.703%	3	186	-99.537%
2025-11-20	11.1000	11.1000	11.1000	11.1000	-3.478%	2	184	-99.550%
2025-11-19	11.5000	11.5000	11.5000	11.5000	-12.879%	2	182	-99.565%
2025-11-06	13.2000	13.3000	13.2000	13.2000	-4.486%	7	180	-99.621%
2025-10-29	13.8200	13.8200	13.8200	13.8200	+6.308%	1	183	-99.638%
2025-10-28	12.9900	13.0000	12.9900	13.0000	+10.638%	5	183	-99.615%
2025-10-27	11.7500	11.7500	11.7500	11.7500	+2.174%	1	178	-99.574%
2025-10-22	11.8000	11.8000	11.5000	11.5000	-12.879%	7	178	-99.565%
2025-10-21	13.8000	14.4400	13.2000	13.2000	+23.364%	9	171	-99.621%
2025-10-20	10.7000	10.7000	10.7000	10.7000	-5.727%	1	172	-99.533%
2025-10-17	11.3500	11.3500	11.3500	11.3500	-4.622%	5	172	-99.559%
2025-10-08	11.9000	11.9000	11.9000	11.9000	+19.000%	1	177	-99.580%
2025-09-30	10.0000	10.0000	10.0000	10.0000	+1.010%	5	177	-99.500%
2025-09-29	9.9000	9.9000	9.9000	9.9000	+2.062%	1	172	-99.495%
2025-09-26	9.6000	9.9000	9.6000	9.7000	+5.435%	5	171	-99.485%
2025-09-12	8.8000	9.2000	8.8000	9.2000	-3.056%	3	166	-99.457%
2025-09-10	9.4900	9.4900	9.4900	9.4900	-12.776%	1	163	-99.473%
2025-09-04	10.8800	10.8800	10.8800	10.8800	+14.526%	1	162	-99.540%
2025-09-03	9.2000	9.5000	9.2000	9.5000	+7.955%	3	162	-99.474%
2025-09-02	9.4000	9.4000	8.8000	8.8000	-3.297%	8	159	-99.432%
2025-08-27	9.1000	9.1000	9.1000	9.1000	+3.409%	3	151	-99.451%
2025-08-26	8.8000	8.8000	8.8000	8.8000	+17.333%	3	145	-99.432%
2025-08-20	7.4000	7.5000	7.4000	7.5000	-9.639%	2	145	-99.333%
2025-08-19	8.3000	8.3000	8.2000	8.3000	-4.598%	3	143	-99.398%
2025-08-18	8.6000	8.7000	8.5000	8.7000	0.000%	145	140	-99.425%
2025-08-14	8.7000	8.7000	8.7000	8.7000	-2.247%	2	47	-99.425%
2025-08-13	8.9000	8.9000	8.9000	8.9000	+5.952%	3	45	-99.438%
2025-08-12	8.4000	8.4000	8.4000	8.4000	+2.439%	3	42	-99.405%
2025-08-08	8.2000	8.2000	8.2000	8.2000	-15.464%	1	39	-99.390%
2025-07-30	9.5000	9.7000	9.5000	9.7000	-10.185%	11	39	-99.485%
2025-07-28	10.8000	10.8000	10.8000	10.8000	+25.581%	4	29	-99.537%
2025-07-22	9.0000	9.0000	8.6000	8.6000	+26.471%	17	28	-99.419%
2025-07-21	6.8000	6.8000	6.8000	6.8000	-8.108%	3	24	-99.265%
2025-07-18	7.2000	7.4000	7.2000	7.4000	+12.121%	16	21	-99.324%
2025-07-10	6.6000	6.6000	6.6000	6.6000	-6.648%	1	6	-99.242%
2025-07-08	7.0500	7.0700	7.0500	7.0700	-0.423%	2	5	-99.293%
2025-07-03	7.1000	7.1000	7.1000	7.1000	0.000%	3	0	-99.296%