Dark

PM20260918P160
PM Sep 18 2026 160.00 Put (PM260918P00160000)
option OPRA

EOD

Aug 21, 2026

0.2300+53.333%(+0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.2300	0.2300	0.2300	0.2300	+53.333%	1	1,844	0.000%
2026-08-20	0.1500	0.1500	0.1500	0.1500	-58.333%	4	1,845	+53.333%
2026-08-19	0.3600	0.3600	0.3600	0.3600	+20.000%	1	1,848	-36.111%
2026-08-18	0.3000	0.3000	0.3000	0.3000	-53.846%	2	1,848	-23.333%
2026-08-17	0.3300	0.6500	0.3300	0.6500	+132.143%	7	1,850	-64.615%
2026-08-14	0.2400	0.2800	0.2400	0.2800	0.000%	3	1,845	-17.857%
2026-08-13	0.2600	0.2800	0.2600	0.2800	-37.778%	3	1,845	-17.857%
2026-08-12	0.5000	0.5000	0.4400	0.4500	+12.500%	9	1,848	-48.889%
2026-08-11	0.5000	0.5000	0.3500	0.4000	-24.528%	5	1,852	-42.500%
2026-08-10	0.5700	0.6000	0.4500	0.5300	+3.922%	17	1,853	-56.604%
2026-08-07	0.5500	0.6000	0.4500	0.5100	-7.273%	18	1,849	-54.902%
2026-08-06	0.6700	0.7000	0.5500	0.5500	-8.333%	22	1,855	-58.182%
2026-08-05	0.7500	0.8700	0.5500	0.6000	-33.333%	190	1,862	-61.667%
2026-08-04	0.8500	1.0000	0.8500	0.9000	0.000%	13	1,786	-74.444%
2026-08-03	0.7000	0.9000	0.6000	0.9000	+38.462%	17	1,785	-74.444%
2026-07-31	0.7000	0.7000	0.5500	0.6500	0.000%	15	1,794	-64.615%
2026-07-30	0.6000	0.6500	0.5500	0.6500	+44.444%	17	1,796	-64.615%
2026-07-29	0.4700	0.7300	0.3500	0.4500	+28.571%	147	1,799	-48.889%
2026-07-28	0.4500	0.4500	0.2000	0.3500	-43.548%	25	1,761	-34.286%
2026-07-27	0.6500	0.6500	0.5500	0.6200	-11.429%	14	1,759	-62.903%
2026-07-24	0.6800	0.7000	0.6500	0.7000	-26.316%	38	1,759	-67.143%
2026-07-22	1.4000	1.4000	0.8500	0.9500	-47.222%	38	1,731	-75.789%
2026-07-21	1.3500	1.8000	1.3500	1.8000	+31.387%	28	1,717	-87.222%
2026-07-17	1.4000	1.5500	1.3000	1.3700	-19.412%	177	1,713	-83.212%
2026-07-16	2.0400	2.1500	1.7000	1.7000	-37.037%	11	1,636	-86.471%
2026-07-15	2.7000	2.7500	2.6500	2.7000	-20.588%	15	1,642	-91.481%
2026-07-14	3.1700	3.4000	3.0700	3.4000	+28.302%	79	1,653	-93.235%
2026-07-13	2.4500	2.7000	2.4500	2.6500	+1.923%	59	1,616	-91.321%
2026-07-10	2.7000	2.9000	2.6000	2.6000	+1.961%	14	1,576	-91.154%
2026-07-09	2.0500	2.5500	2.0500	2.5500	+24.390%	51	1,577	-90.980%
2026-07-08	1.7900	2.0500	1.7900	2.0500	-16.327%	10	1,574	-88.780%
2026-07-06	2.6000	2.6000	2.4000	2.4500	-2.000%	199	1,574	-90.612%
2026-07-02	3.0000	3.0000	2.5000	2.5000	-15.254%	114	1,367	-90.800%
2026-07-01	3.4000	3.6000	2.9500	2.9500	+5.357%	16	1,367	-92.203%
2026-06-30	2.9000	3.1500	2.7000	2.8000	-1.754%	127	1,368	-91.786%
2026-06-29	2.8500	2.8500	2.7700	2.8500	+3.636%	13	1,322	-91.930%
2026-06-26	2.9000	3.0000	2.6500	2.7500	-19.118%	28	1,320	-91.636%
2026-06-25	3.3000	3.5000	3.2000	3.4000	-6.849%	23	1,334	-93.235%
2026-06-24	3.5000	3.9000	3.5000	3.6500	+1.389%	17	1,322	-93.699%
2026-06-23	4.0700	4.0700	3.6000	3.6000	-27.273%	18	1,335	-93.611%
2026-06-22	4.2000	4.9500	4.2000	4.9500	+17.857%	78	1,339	-95.354%
2026-06-18	3.7000	4.2000	3.6000	4.2000	+5.000%	14	1,331	-94.524%
2026-06-17	3.4000	4.0000	3.4000	4.0000	+40.351%	8	1,331	-94.250%
2026-06-16	3.0000	3.0000	2.6500	2.8500	-10.938%	17	1,331	-91.930%
2026-06-15	3.1000	3.2000	3.1000	3.2000	-5.882%	3	1,338	-92.813%
2026-06-12	3.7000	3.7000	3.4000	3.4000	-8.108%	32	1,338	-93.235%
2026-06-11	3.4000	3.7000	3.4000	3.7000	-11.905%	6	1,338	-93.784%
2026-06-10	4.2000	4.3100	4.2000	4.2000	-19.231%	36	1,342	-94.524%
2026-06-09	5.5000	5.5000	4.9000	5.2000	-7.143%	11	1,328	-95.577%
2026-06-08	5.2500	5.8000	5.2500	5.6000	+19.149%	61	1,321	-95.893%
2026-06-05	5.3000	5.4500	4.7000	4.7000	-10.134%	4	1,299	-95.106%
2026-06-04	5.2300	5.2300	5.2300	5.2300	-1.876%	2	1,299	-95.602%
2026-06-03	4.9900	5.4500	4.9900	5.3300	-8.103%	50	1,297	-95.685%
2026-06-02	5.8000	5.8000	5.8000	5.8000	-6.452%	3	1,267	-96.034%
2026-06-01	5.6000	6.2000	5.6000	6.2000	+24.000%	8	1,266	-96.290%
2026-05-29	5.2000	5.3000	5.0000	5.0000	+19.048%	12	1,270	-95.400%
2026-05-28	4.2000	4.2000	4.2000	4.2000	+37.705%	1	1,269	-94.524%
2026-05-22	3.2000	3.2000	2.8000	3.0500	-4.688%	15	1,269	-92.459%
2026-05-21	3.2000	3.2000	3.2000	3.2000	-3.030%	2	1,272	-92.813%
2026-05-20	3.3000	3.3000	3.3000	3.3000	+17.857%	13	1,272	-93.030%
2026-05-19	3.0000	3.0000	2.8000	2.8000	-9.677%	8	1,292	-91.786%
2026-05-18	3.2000	3.4000	3.1000	3.1000	+3.333%	7	1,292	-92.581%
2026-05-15	3.0000	3.0000	2.9000	3.0000	+1.695%	13	1,292	-92.333%
2026-05-14	3.4000	3.4000	2.7400	2.9500	-18.733%	905	1,301	-92.203%
2026-05-13	3.5000	3.7700	3.5000	3.6300	+0.833%	5	908	-93.664%
2026-05-12	4.3700	4.5000	3.4500	3.6000	-35.135%	66	908	-93.611%
2026-05-11	6.5000	6.5000	5.5500	5.5500	-19.331%	63	908	-95.856%
2026-05-07	6.8000	7.1000	6.8000	6.8800	-0.290%	25	909	-96.657%
2026-05-06	6.9000	6.9000	6.9000	6.9000	-10.506%	2	890	-96.667%
2026-05-05	7.8000	8.4000	7.7100	7.7100	+3.490%	12	893	-97.017%
2026-05-04	7.7000	7.7000	6.9200	7.4500	-9.146%	51	894	-96.913%
2026-05-01	8.2000	8.2000	8.2000	8.2000	-10.870%	1	899	-97.195%
2026-04-30	8.5000	9.3000	8.4000	9.2000	-4.167%	11	899	-97.500%
2026-04-27	9.6000	9.6000	9.6000	9.6000	+28.000%	1	894	-97.604%
2026-04-23	9.0000	9.1000	7.4000	7.5000	-24.242%	297	895	-96.933%
2026-04-22	10.4000	10.5000	9.8000	9.9000	-24.427%	14	1,116	-97.677%
2026-04-21	13.4000	13.4000	13.0000	13.1000	+3.150%	3	1,112	-98.244%
2026-04-20	11.9000	12.8000	11.9000	12.7000	0.000%	20	1,112	-98.189%
2026-04-17	12.9000	12.9000	12.7000	12.7000	-7.971%	6	1,119	-98.189%
2026-04-16	13.3000	13.8000	13.3000	13.8000	+2.222%	3	1,119	-98.333%
2026-04-15	13.5000	13.5000	13.5000	13.5000	+3.053%	1	1,116	-98.296%
2026-04-14	13.0000	13.3000	12.9000	13.1000	+11.017%	6	1,115	-98.244%
2026-04-13	12.0000	12.0000	11.7000	11.8000	-10.606%	8	1,109	-98.051%
2026-04-10	11.9000	13.3000	11.9000	13.2000	+7.317%	17	1,103	-98.258%
2026-04-08	13.2000	13.2000	12.3000	12.3000	-8.209%	4	1,090	-98.130%
2026-04-07	13.2000	13.9000	13.2000	13.4000	-0.741%	88	1,088	-98.284%
2026-04-06	13.6000	13.6000	13.4000	13.5000	-6.574%	11	1,009	-98.296%
2026-04-02	13.9000	14.4500	13.9000	14.4500	+2.847%	12	1,006	-98.408%
2026-04-01	17.2000	17.2000	13.9000	14.0500	+21.121%	30	1,006	-98.363%
2026-03-31	11.0000	11.9000	11.0000	11.6000	+0.870%	17	990	-98.017%
2026-03-30	11.8000	12.1000	11.4000	11.5000	-1.288%	22	977	-98.000%
2026-03-27	11.6000	11.8000	11.6000	11.6500	+1.304%	22	958	-98.026%
2026-03-26	11.0000	11.7000	11.0000	11.5000	+3.604%	22	946	-98.000%
2026-03-25	11.7000	11.9000	11.1000	11.1000	-3.478%	15	927	-97.928%
2026-03-24	12.3000	12.3000	10.8500	11.5000	-5.738%	105	912	-98.000%
2026-03-23	12.1000	12.2000	12.0000	12.2000	-2.400%	87	896	-98.115%
2026-03-20	12.3500	13.1000	12.3500	12.5000	-0.160%	7	869	-98.160%
2026-03-19	12.8000	12.9000	12.5200	12.5200	+5.210%	45	863	-98.163%
2026-03-18	11.2800	11.9000	11.1000	11.9000	+3.478%	31	841	-98.067%
2026-03-12	11.4000	11.6000	11.4000	11.5000	+6.481%	15	829	-98.000%
2026-03-09	10.8000	10.8000	10.8000	10.8000	-5.263%	1	819	-97.870%
2026-03-06	11.3000	12.1000	11.2000	11.4000	+0.529%	60	820	-97.982%
2026-03-05	9.9000	11.3400	9.9000	11.3400	+45.385%	21	818	-97.972%
2026-03-04	8.2000	8.2000	7.8000	7.8000	-4.878%	3	817	-97.051%
2026-03-03	7.4000	8.6000	7.4000	8.2000	+34.426%	19	816	-97.195%
2026-03-02	6.1000	6.3000	6.1000	6.1000	+1.667%	4	799	-96.230%
2026-02-27	5.5000	6.2000	5.5000	6.0000	+16.505%	239	795	-96.167%
2026-02-25	4.9000	5.1500	4.9000	5.1500	-11.512%	9	638	-95.534%
2026-02-24	5.8200	5.8200	5.8200	5.8200	+5.818%	8	638	-96.048%
2026-02-23	5.9000	5.9000	5.5000	5.5000	-12.698%	13	630	-95.818%
2026-02-20	6.6000	6.6000	6.3000	6.3000	-7.353%	17	618	-96.349%
2026-02-19	6.7000	6.8000	6.7000	6.8000	+6.250%	6	604	-96.618%
2026-02-18	6.4000	6.5000	6.4000	6.4000	+1.587%	5	598	-96.406%
2026-02-17	6.0000	6.3000	6.0000	6.3000	+14.545%	17	593	-96.349%
2026-02-13	5.5000	5.5000	5.5000	5.5000	+2.230%	4	592	-95.818%
2026-02-12	5.5400	5.7000	5.3800	5.3800	-8.814%	359	592	-95.725%
2026-02-11	5.9000	5.9000	5.7000	5.9000	-14.493%	13	376	-96.102%
2026-02-10	6.6000	6.9000	6.6000	6.9000	-6.757%	3	369	-96.667%
2026-02-09	7.2000	7.4000	7.1000	7.4000	+2.778%	6	367	-96.892%
2026-02-06	7.0000	7.3000	6.5000	7.2000	0.000%	29	362	-96.806%
2026-02-05	6.9500	7.4000	6.9000	7.2000	-4.000%	246	348	-96.806%
2026-02-04	7.6000	7.8000	7.4000	7.5000	+2.740%	11	154	-96.933%
2026-02-03	7.3000	7.3000	7.3000	7.3000	+0.275%	1	144	-96.849%
2026-02-02	7.2800	7.2800	7.2800	7.2800	-5.085%	3	144	-96.841%
2026-01-29	7.6700	7.6700	7.6700	7.6700	-13.137%	1	144	-97.001%
2026-01-27	8.8300	8.8300	8.8300	8.8300	-19.800%	8	145	-97.395%
2026-01-20	11.1500	11.1500	11.0100	11.0100	+14.688%	9	145	-97.911%
2026-01-16	9.7700	9.7700	9.6000	9.6000	+3.115%	2	140	-97.604%
2026-01-15	9.3200	9.3200	9.3100	9.3100	-18.476%	2	140	-97.530%
2026-01-13	11.4200	11.4200	11.4200	11.4200	-22.681%	10	140	-97.986%
2026-01-08	14.8000	14.8000	14.7700	14.7700	-2.829%	11	140	-98.443%
2026-01-06	15.1000	15.2000	15.1000	15.2000	+10.949%	2	130	-98.487%
2025-12-31	13.7000	13.7000	13.7000	13.7000	-14.375%	1	130	-98.321%
2025-12-18	16.0000	16.0000	16.0000	16.0000	+0.629%	2	130	-98.563%
2025-12-15	15.9000	15.9000	15.9000	15.9000	-6.471%	1	132	-98.553%
2025-11-26	17.2000	17.2000	17.0000	17.0000	-5.028%	2	132	-98.647%
2025-11-25	17.9000	17.9000	17.9000	17.9000	-7.013%	1	132	-98.715%
2025-11-24	19.4000	19.4000	19.2500	19.2500	+9.375%	5	132	-98.805%
2025-11-21	17.6000	17.6000	17.6000	17.6000	-3.297%	2	136	-98.693%
2025-11-20	18.2000	18.2000	18.2000	18.2000	-0.546%	1	136	-98.736%
2025-11-19	18.3000	18.3000	18.3000	18.3000	-7.107%	1	136	-98.743%
2025-11-17	19.7000	19.7000	19.7000	19.7000	-18.595%	3	136	-98.832%
2025-11-03	24.2000	24.2000	24.2000	24.2000	0.000%	4	142	-99.050%
2025-10-31	24.2000	24.2000	24.2000	24.2000	+6.608%	72	142	-99.050%
2025-10-30	24.3000	24.3000	22.6500	22.7000	+23.303%	175	214	-98.987%
2025-10-27	18.4100	18.4100	18.4100	18.4100	-12.831%	1	294	-98.751%
2025-10-21	23.7000	23.7000	21.1200	21.1200	+15.980%	57	294	-98.911%
2025-10-20	18.2100	18.2100	18.2100	18.2100	+2.592%	1	351	-98.737%
2025-10-13	16.8000	17.7500	16.8000	17.7500	-5.736%	80	351	-98.704%
2025-10-09	18.6400	19.0000	18.6400	18.8300	-3.929%	5	273	-98.779%
2025-10-07	19.6000	19.6000	19.6000	19.6000	+22.500%	1	273	-98.827%
2025-09-30	16.1000	16.1000	16.0000	16.0000	+2.828%	4	273	-98.563%
2025-09-29	16.0000	16.0000	15.5600	15.5600	+0.387%	5	272	-98.522%
2025-09-26	15.0000	15.5000	15.0000	15.5000	0.000%	98	271	-98.516%
2025-09-24	15.6000	15.6000	15.5000	15.5000	-4.321%	2	189	-98.516%
2025-09-18	16.2000	16.2000	16.2000	16.2000	+13.128%	1	188	-98.580%
2025-09-17	14.3200	14.3200	14.3200	14.3200	-6.405%	5	187	-98.394%
2025-09-16	15.3000	15.3000	15.3000	15.3000	0.000%	4	183	-98.497%
2025-09-15	15.3000	15.3000	15.3000	15.3000	+9.286%	1	180	-98.497%
2025-09-12	14.1900	14.1900	13.8000	14.0000	+3.704%	3	180	-98.357%
2025-09-11	13.9000	13.9000	13.5000	13.5000	-11.184%	2	181	-98.296%
2025-09-10	14.9000	15.2000	14.9000	15.2000	+0.662%	50	182	-98.487%
2025-09-09	15.1000	15.1000	15.1000	15.1000	-10.651%	5	153	-98.477%
2025-09-08	16.6000	17.3400	16.6000	16.9000	-0.588%	13	148	-98.639%
2025-09-04	15.6000	17.0000	15.6000	17.0000	+14.094%	2	137	-98.647%
2025-09-03	14.6000	14.9000	14.6000	14.9000	0.000%	2	136	-98.456%
2025-09-02	14.9000	14.9000	14.9000	14.9000	+6.429%	3	134	-98.456%
2025-08-29	14.0000	14.0000	14.0000	14.0000	-9.091%	2	131	-98.357%
2025-08-28	15.4000	15.4000	15.4000	15.4000	+2.667%	1	131	-98.506%
2025-08-27	14.6000	15.0000	14.6000	15.0000	+5.634%	3	130	-98.467%
2025-08-26	14.2000	14.2000	14.2000	14.2000	+5.970%	1	127	-98.380%
2025-08-19	13.4000	13.4000	13.4000	13.4000	-3.597%	1	127	-98.284%
2025-08-18	13.9000	13.9000	13.9000	13.9000	-4.795%	1	126	-98.345%
2025-08-15	14.6000	14.6000	14.6000	14.6000	+4.286%	2	125	-98.425%
2025-08-14	14.0000	14.0000	14.0000	14.0000	+3.704%	1	125	-98.357%
2025-08-08	13.5000	13.5000	13.5000	13.5000	-3.640%	1	124	-98.296%
2025-08-06	14.0100	14.0100	14.0100	14.0100	-10.192%	5	125	-98.358%
2025-08-04	15.6000	15.6000	15.6000	15.6000	+2.632%	4	125	-98.526%
2025-08-01	14.6000	15.2000	14.6000	15.2000	+4.110%	11	121	-98.487%
2025-07-29	14.6000	14.6000	14.6000	14.6000	-8.750%	5	112	-98.425%
2025-07-28	16.0000	16.0000	16.0000	16.0000	+3.896%	1	107	-98.563%
2025-07-25	15.5000	15.6000	15.4000	15.4000	-3.750%	89	106	-98.506%
2025-07-23	16.0000	16.0000	16.0000	16.0000	+22.137%	3	18	-98.563%
2025-07-22	13.7000	13.7500	13.1000	13.1000	+21.860%	6	15	-98.244%
2025-07-21	10.7500	10.7500	10.7500	10.7500	-0.739%	1	9	-97.860%
2025-07-15	10.8300	10.8300	10.8300	10.8300	-7.436%	1	9	-97.876%
2025-07-02	11.8000	12.1400	11.7000	11.7000	+10.377%	11	9	-98.034%
2025-06-13	10.6000	10.6000	10.6000	10.6000	-1.395%	2	2	-97.830%
2025-06-11	10.7500	10.7500	10.7500	10.7500	-3.414%	1	3	-97.860%
2025-06-06	11.1300	11.1300	11.1300	11.1300	-3.217%	2	3	-97.934%
2025-06-04	11.5000	11.5000	11.5000	11.5000	-3.361%	1	2	-98.000%
2025-05-23	11.9000	11.9000	11.9000	11.9000	0.000%	2	1	-98.067%