Dark

PM20260918P155
PM Sep 18 2026 155.00 Put (PM260918P00155000)
option OPRA

EOD

Aug 21, 2026

0.1000-23.077%(-0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.0500	0.1000	0.0500	0.1000	-23.077%	4	2,350	0.000%
2026-08-20	0.1300	0.1300	0.1300	0.1300	+30.000%	1	2,353	-23.077%
2026-08-19	0.1000	0.1000	0.1000	0.1000	0.000%	5	2,354	0.000%
2026-08-18	0.1500	0.1500	0.1000	0.1000	-75.000%	53	2,354	0.000%
2026-08-17	0.1000	0.4000	0.1000	0.4000	+300.000%	6	2,331	-75.000%
2026-08-14	0.1000	0.1000	0.1000	0.1000	-33.333%	5	2,334	0.000%
2026-08-13	0.1300	0.2000	0.1000	0.1500	-40.000%	16	2,336	-33.333%
2026-08-12	0.2500	0.3000	0.2000	0.2500	+25.000%	49	2,350	-60.000%
2026-08-11	0.3500	0.3500	0.2000	0.2000	-33.333%	11	2,353	-50.000%
2026-08-10	0.3000	0.3000	0.3000	0.3000	-47.368%	1	2,360	-66.667%
2026-08-05	0.5700	0.5700	0.5700	0.5700	-12.308%	5	2,359	-82.456%
2026-08-04	0.5700	0.6800	0.5700	0.6500	+85.714%	24	2,358	-84.615%
2026-07-31	0.3500	0.3500	0.3500	0.3500	-5.405%	2	2,359	-71.429%
2026-07-30	0.4100	0.4100	0.3700	0.3700	+23.333%	6	2,359	-72.973%
2026-07-29	0.6000	0.6000	0.3000	0.3000	+15.385%	40	2,353	-66.667%
2026-07-28	0.2600	0.2600	0.2600	0.2600	-42.222%	1	2,392	-61.538%
2026-07-27	0.4700	0.4700	0.4500	0.4500	-10.000%	24	2,392	-77.778%
2026-07-24	0.5000	0.5000	0.5000	0.5000	-10.714%	6	2,396	-80.000%
2026-07-23	0.5600	0.5600	0.5600	0.5600	-31.707%	1	2,392	-82.143%
2026-07-22	0.9700	0.9700	0.8200	0.8200	-19.608%	2	2,393	-87.805%
2026-07-21	0.9500	1.1000	0.9300	1.0200	0.000%	96	2,394	-90.196%
2026-07-17	1.0000	1.0300	0.9000	1.0200	-52.558%	159	2,349	-90.196%
2026-07-14	1.8000	2.1500	1.8000	2.1500	+13.158%	5	2,349	-95.349%
2026-07-13	1.5000	1.9000	1.5000	1.9000	-2.564%	126	2,351	-94.737%
2026-07-10	1.9500	1.9500	1.9500	1.9500	+24.204%	2	2,314	-94.872%
2026-07-09	1.5500	1.6000	1.5500	1.5700	+4.667%	3	2,314	-93.631%
2026-07-08	1.4600	1.5000	1.2500	1.5000	-16.667%	21	2,314	-93.333%
2026-07-06	1.7500	1.8000	1.7500	1.8000	-16.279%	5	2,325	-94.444%
2026-07-02	1.8500	2.1500	1.8500	2.1500	+4.878%	44	2,296	-95.349%
2026-07-01	2.3500	2.5000	2.0500	2.0500	-12.017%	19	2,296	-95.122%
2026-06-30	2.1000	2.3300	2.1000	2.3300	+13.659%	43	2,290	-95.708%
2026-06-29	2.0500	2.0500	2.0500	2.0500	-4.651%	3	2,279	-95.122%
2026-06-26	2.2100	2.2100	1.9500	2.1500	-12.245%	5	2,279	-95.349%
2026-06-25	2.4500	2.4500	2.4500	2.4500	-12.500%	2	2,277	-95.918%
2026-06-24	2.6000	2.9000	2.6000	2.8000	0.000%	5	2,277	-96.429%
2026-06-23	2.8000	2.8000	2.8000	2.8000	-24.731%	2	2,274	-96.429%
2026-06-22	2.9700	3.7200	2.9700	3.7200	+18.095%	7	2,274	-97.312%
2026-06-18	2.6500	3.1500	2.6500	3.1500	+6.780%	116	2,262	-96.825%
2026-06-17	2.5500	3.1000	2.5500	2.9500	+11.321%	51	2,262	-96.610%
2026-06-16	2.6500	2.6500	2.6500	2.6500	+3.922%	3	2,262	-96.226%
2026-06-12	2.4500	2.5500	2.4500	2.5500	0.000%	5	2,259	-96.078%
2026-06-11	2.7800	2.7800	2.5000	2.5500	-17.742%	32	2,259	-96.078%
2026-06-10	3.1000	3.1000	3.1000	3.1000	-20.513%	2	2,261	-96.774%
2026-06-09	4.2000	4.2000	3.9000	3.9000	-7.143%	9	2,261	-97.436%
2026-06-08	4.0000	4.4000	4.0000	4.2000	+5.793%	23	2,262	-97.619%
2026-06-04	3.9000	3.9700	3.7000	3.9700	-3.171%	5	2,268	-97.481%
2026-06-03	4.1000	4.1100	4.0100	4.1000	+32.258%	40	2,267	-97.561%
2026-05-27	3.1000	3.1000	3.1000	3.1000	+19.231%	1	2,245	-96.774%
2026-05-26	2.6000	2.6000	2.6000	2.6000	+18.182%	3	2,245	-96.154%
2026-05-22	2.3000	2.3000	2.2000	2.2000	-13.725%	3	2,246	-95.455%
2026-05-21	2.5500	2.5500	2.3500	2.5500	+13.333%	361	2,247	-96.078%
2026-05-18	2.5500	2.5500	2.2500	2.2500	-2.174%	9	2,247	-95.556%
2026-05-15	2.3700	2.3700	2.3000	2.3000	-19.298%	21	2,050	-95.652%
2026-05-13	2.8500	2.8500	2.8500	2.8500	+1.786%	1	2,057	-96.491%
2026-05-12	3.2500	3.2500	2.8000	2.8000	-45.098%	1,251	1,431	-96.429%
2026-05-07	5.2000	5.2000	5.1000	5.1000	-6.764%	57	1,431	-98.039%
2026-05-06	5.7000	5.8000	5.4700	5.4700	-8.833%	43	1,456	-98.172%
2026-05-05	6.6000	6.7000	6.0000	6.0000	+5.263%	5	1,429	-98.333%
2026-05-04	5.3000	5.7000	5.3000	5.7000	-12.308%	43	1,430	-98.246%
2026-05-01	6.5000	6.5000	6.5000	6.5000	-8.451%	2	1,432	-98.462%
2026-04-30	7.8000	7.8000	6.7000	7.1000	+3.650%	35	1,432	-98.592%
2026-04-28	7.1000	7.1000	6.7000	6.8500	-14.375%	37	1,440	-98.540%
2026-04-27	7.7000	8.2000	7.7000	8.0000	0.000%	6	1,415	-98.750%
2026-04-24	7.0000	8.0000	7.0000	8.0000	+33.333%	7	1,415	-98.750%
2026-04-23	6.9000	7.2000	5.9600	6.0000	-24.051%	57	1,416	-98.333%
2026-04-22	7.8000	7.9000	7.8000	7.9000	-30.944%	4	1,427	-98.734%
2026-04-21	10.7000	11.4400	10.6000	11.4400	+12.157%	11	1,427	-99.126%
2026-04-20	9.9000	10.3000	9.8000	10.2000	-0.971%	8	1,427	-99.020%
2026-04-17	10.8000	10.8000	10.3000	10.3000	-6.364%	34	1,412	-99.029%
2026-04-16	10.6000	11.5000	10.6000	11.0000	+1.852%	77	1,430	-99.091%
2026-04-15	10.9000	10.9000	10.6000	10.8000	+9.091%	14	1,396	-99.074%
2026-04-14	10.7000	10.9000	9.9000	9.9000	+2.062%	16	1,394	-98.990%
2026-04-13	9.5000	10.3000	9.4000	9.7000	-11.009%	7	1,379	-98.969%
2026-04-10	10.4000	10.9000	10.4000	10.9000	+12.371%	21	1,373	-99.083%
2026-04-09	10.2000	10.3300	9.7000	9.7000	-11.009%	12	1,354	-98.969%
2026-04-08	11.8000	11.8000	10.8000	10.9000	-2.679%	20	1,347	-99.083%
2026-04-07	10.8000	11.5000	10.8000	11.2000	+1.357%	27	1,344	-99.107%
2026-04-06	11.5000	11.5000	10.8500	11.0500	-7.917%	20	1,321	-99.095%
2026-04-02	12.2000	12.2000	11.5000	12.0000	+3.896%	32	1,303	-99.167%
2026-04-01	14.2000	14.2000	11.5500	11.5500	+20.313%	14	1,303	-99.134%
2026-03-31	9.6000	9.6000	9.6000	9.6000	-4.000%	51	1,298	-98.958%
2026-03-27	9.5000	10.0000	9.5000	10.0000	+2.041%	16	1,269	-99.000%
2026-03-26	9.3000	9.8000	9.3000	9.8000	+1.031%	2	1,253	-98.980%
2026-03-25	9.7000	9.7000	9.7000	9.7000	+3.191%	1	1,252	-98.969%
2026-03-24	9.2000	9.4000	9.2000	9.4000	-9.615%	12	1,252	-98.936%
2026-03-23	10.4000	10.4000	10.4000	10.4000	-1.887%	1	1,251	-99.038%
2026-03-20	10.9000	10.9000	10.4000	10.6000	-2.752%	11	1,251	-99.057%
2026-03-19	10.9000	10.9000	10.9000	10.9000	+47.297%	1	1,248	-99.083%
2026-03-17	7.5000	7.5000	7.4000	7.4000	+1.370%	4	1,247	-98.649%
2026-03-16	7.3000	7.3000	7.3000	7.3000	-23.958%	1	1,245	-98.630%
2026-03-12	10.9000	10.9000	9.6000	9.6000	-1.031%	3	1,245	-98.958%
2026-03-11	8.6500	9.7000	8.6500	9.7000	0.000%	4	1,243	-98.969%
2026-03-06	9.4000	9.7000	9.4000	9.7000	+4.301%	47	1,265	-98.969%
2026-03-05	7.5000	9.3000	7.5000	9.3000	+36.765%	14	1,265	-98.925%
2026-03-04	7.0000	7.2000	6.7000	6.8000	+30.769%	14	1,254	-98.529%
2026-02-27	4.6000	5.3000	4.6000	5.2000	+12.798%	369	1,240	-98.077%
2026-02-24	4.6000	4.6100	4.6000	4.6100	-12.190%	2	1,037	-97.831%
2026-02-17	5.1100	5.2500	5.1100	5.2500	+16.667%	3	1,037	-98.095%
2026-02-13	4.5000	4.5000	4.5000	4.5000	-2.174%	10	1,035	-97.778%
2026-02-12	4.5000	4.7000	4.5000	4.6000	-14.815%	69	1,035	-97.826%
2026-02-06	5.8000	5.8000	5.3000	5.4000	-6.897%	10	1,026	-98.148%
2026-02-05	5.6000	5.9000	5.6000	5.8000	-3.333%	13	1,034	-98.276%
2026-02-04	6.3000	6.4000	6.0000	6.0000	+3.448%	18	1,032	-98.333%
2026-02-03	6.2400	6.2400	5.7500	5.8000	-10.769%	312	1,028	-98.276%
2026-01-29	6.5000	6.5000	6.5000	6.5000	0.000%	26	972	-98.462%
2026-01-27	6.5000	6.5000	6.5000	6.5000	-8.451%	15	972	-98.462%
2026-01-26	7.1400	7.1400	7.1000	7.1000	-5.207%	7	973	-98.592%
2026-01-15	7.8000	7.9000	7.4900	7.4900	-7.531%	17	974	-98.665%
2026-01-14	8.1900	8.1900	8.1000	8.1000	-13.646%	30	961	-98.765%
2026-01-13	9.3800	9.3800	9.3800	9.3800	-13.945%	10	931	-98.934%
2026-01-09	10.9000	10.9000	10.8000	10.9000	-11.741%	45	941	-99.083%
2026-01-08	12.3500	12.3500	12.3500	12.3500	-5.653%	10	941	-99.190%
2026-01-07	13.4100	13.4100	13.0900	13.0900	+0.692%	2	941	-99.236%
2026-01-06	13.3000	13.3000	13.0000	13.0000	+8.333%	4	942	-99.231%
2026-01-05	12.0000	12.0000	12.0000	12.0000	-11.765%	18	942	-99.167%
2025-12-17	13.4200	13.6000	13.4200	13.6000	-10.290%	2	942	-99.265%
2025-12-02	15.1500	15.1600	15.1500	15.1600	+4.552%	561	942	-99.340%
2025-11-26	14.5000	14.5000	14.5000	14.5000	-6.452%	2	382	-99.310%
2025-11-25	15.4000	15.5000	15.4000	15.5000	-6.627%	3	382	-99.355%
2025-11-24	16.6000	16.6000	16.6000	16.6000	+10.667%	1	381	-99.398%
2025-11-21	15.0000	15.0000	15.0000	15.0000	-3.226%	2	380	-99.333%
2025-11-20	15.5000	15.5000	15.5000	15.5000	-1.899%	1	378	-99.355%
2025-11-19	15.8000	15.8000	15.8000	15.8000	-4.242%	1	377	-99.367%
2025-11-17	16.5000	16.5000	16.5000	16.5000	-9.836%	1	376	-99.394%
2025-11-06	18.1000	18.4000	18.1000	18.3000	-12.857%	12	376	-99.454%
2025-11-03	21.0000	21.0000	21.0000	21.0000	+0.478%	4	380	-99.524%
2025-10-31	20.9000	20.9000	20.9000	20.9000	+7.455%	58	380	-99.522%
2025-10-30	20.4800	20.5100	19.4500	19.4500	+23.101%	182	435	-99.486%
2025-10-22	15.8000	15.8000	15.8000	15.8000	-12.222%	1	478	-99.367%
2025-10-21	19.7000	19.7000	18.0000	18.0000	+15.385%	4	477	-99.444%
2025-10-20	15.3000	15.6000	15.3000	15.6000	+6.849%	3	477	-99.359%
2025-10-15	14.5000	14.6000	14.5000	14.6000	+1.389%	2	476	-99.315%
2025-10-14	14.4000	14.4000	14.4000	14.4000	-6.494%	1	474	-99.306%
2025-10-13	15.7000	15.7000	15.4000	15.4000	+3.844%	3	473	-99.351%
2025-10-10	15.1500	15.1500	14.8300	14.8300	-10.447%	5	472	-99.326%
2025-10-09	16.2000	16.6400	16.2000	16.5600	+2.222%	30	471	-99.396%
2025-10-08	16.2000	16.2000	16.2000	16.2000	-2.410%	2	449	-99.383%
2025-10-07	17.0000	17.0000	16.6000	16.6000	-0.896%	2	451	-99.398%
2025-10-03	16.8300	16.9000	16.7500	16.7500	+17.133%	14	452	-99.403%
2025-10-02	14.3000	14.3000	14.3000	14.3000	+5.147%	2	460	-99.301%
2025-10-01	13.6000	13.6000	13.6000	13.6000	0.000%	1	458	-99.265%
2025-09-30	13.9000	13.9000	13.6000	13.6000	-0.730%	3	457	-99.265%
2025-09-29	13.7000	13.7000	13.7000	13.7000	+3.788%	1	454	-99.270%
2025-09-25	13.2000	13.2000	13.2000	13.2000	-7.692%	1	453	-99.242%
2025-09-23	14.3000	14.3000	14.3000	14.3000	0.000%	1	452	-99.301%
2025-09-22	14.2000	14.3000	14.2000	14.3000	+2.143%	3	451	-99.301%
2025-09-19	14.0000	14.0000	14.0000	14.0000	+0.792%	1	448	-99.286%
2025-09-18	13.7000	13.8900	13.6000	13.8900	+8.093%	195	447	-99.280%
2025-09-17	13.1000	13.1000	12.7000	12.8500	-1.908%	4	262	-99.222%
2025-09-16	13.9000	13.9500	13.1000	13.1000	-5.755%	224	262	-99.237%
2025-09-09	13.9000	13.9000	13.9000	13.9000	-4.138%	1	66	-99.281%
2025-09-08	14.5000	14.5000	14.5000	14.5000	+0.694%	1	65	-99.310%
2025-09-05	14.2000	14.4000	14.2000	14.4000	+18.033%	4	65	-99.306%
2025-08-07	12.2000	12.2000	12.2000	12.2000	-10.294%	1	61	-99.180%
2025-07-25	13.3700	13.6000	13.3700	13.6000	+6.250%	6	61	-99.265%
2025-07-22	11.8000	12.8000	11.8000	12.8000	+36.170%	36	56	-99.219%
2025-07-21	9.4000	9.4000	9.4000	9.4000	-4.082%	1	40	-98.936%
2025-07-18	9.8000	9.8000	9.8000	9.8000	+6.522%	39	39	-98.980%
2025-07-15	9.2000	9.2000	9.2000	9.2000	0.000%	6	6	-98.913%