Dark

PM20260918P165
PM Sep 18 2026 165.00 Put (PM260918P00165000)
option OPRA

EOD

Aug 20, 2026

0.3300-35.294%(-0.1800)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.3500	0.3500	0.2100	0.3300	-35.294%	26	2,482	0.000%
2026-08-19	0.5200	0.5200	0.4200	0.5100	+27.500%	13	2,472	-35.294%
2026-08-18	0.6100	0.6100	0.4000	0.4000	-42.029%	1,006	2,462	-17.500%
2026-08-17	0.4000	0.6900	0.4000	0.6900	+130.000%	12	1,620	-52.174%
2026-08-14	0.5400	0.5400	0.3000	0.3000	-46.429%	20	1,618	+10.000%
2026-08-13	0.5500	0.5700	0.4100	0.5600	-25.333%	5	1,630	-41.071%
2026-08-12	0.8000	0.8000	0.7500	0.7500	+2.740%	8	1,628	-56.000%
2026-08-11	0.9500	0.9500	0.7300	0.7300	-25.510%	33	1,627	-54.795%
2026-08-10	1.0000	1.0000	0.8500	0.9800	+22.500%	14	1,643	-66.327%
2026-08-07	0.8000	0.8000	0.8000	0.8000	-14.894%	1	1,638	-58.750%
2026-08-06	0.9500	0.9500	0.9400	0.9400	-6.000%	2	1,638	-64.894%
2026-08-05	1.1000	1.1000	1.0000	1.0000	-30.070%	2	1,638	-67.000%
2026-08-04	1.3500	1.5200	1.3500	1.4300	+14.400%	31	1,639	-76.923%
2026-08-03	1.2000	1.2500	1.0200	1.2500	+19.048%	3	1,625	-73.600%
2026-07-31	0.9300	1.0500	0.9300	1.0500	+23.529%	2	1,625	-68.571%
2026-07-30	0.8500	0.8500	0.8500	0.8500	+37.097%	1	1,624	-61.176%
2026-07-29	0.6200	0.6200	0.6200	0.6200	+24.000%	1	1,625	-46.774%
2026-07-28	0.5000	0.5000	0.5000	0.5000	-37.500%	1	1,625	-34.000%
2026-07-27	0.9500	0.9500	0.8000	0.8000	-23.810%	22	1,625	-58.750%
2026-07-24	1.4500	1.4500	1.0000	1.0500	-30.000%	65	1,623	-68.571%
2026-07-23	1.4700	1.5000	1.4300	1.5000	+7.143%	7	1,602	-78.000%
2026-07-22	1.7200	1.7200	1.3000	1.4000	-42.623%	17	1,599	-76.429%
2026-07-21	2.2000	2.4400	2.1200	2.4400	+57.419%	148	1,596	-86.475%
2026-07-20	1.5500	1.5500	1.5500	1.5500	-26.190%	15	1,663	-78.710%
2026-07-17	1.9300	2.1000	1.8000	2.1000	-16.000%	17	1,648	-84.286%
2026-07-16	2.8000	2.8000	2.5000	2.5000	-34.211%	8	1,647	-86.800%
2026-07-15	4.6000	4.6000	3.8000	3.8000	-17.391%	15	1,650	-91.316%
2026-07-14	4.6000	4.6000	4.6000	4.6000	+27.778%	11	1,653	-92.826%
2026-07-13	3.6000	3.6000	3.6000	3.6000	-7.216%	5	1,653	-90.833%
2026-07-10	3.8800	3.8800	3.8800	3.8800	+11.494%	1	1,650	-91.495%
2026-07-09	2.9000	3.5600	2.8800	3.4800	+26.545%	133	1,649	-90.517%
2026-07-08	2.7900	2.8000	2.4800	2.7500	0.000%	8	1,650	-88.000%
2026-07-07	2.6700	3.0000	2.4200	2.7500	-11.290%	64	1,648	-88.000%
2026-07-06	3.5000	3.6000	3.1000	3.1000	-11.429%	29	1,674	-89.355%
2026-07-02	3.8500	4.0000	3.5000	3.5000	-25.532%	85	1,677	-90.571%
2026-07-01	4.8000	4.9000	4.2000	4.7000	+14.634%	15	1,677	-92.979%
2026-06-30	3.6000	4.3000	3.6000	4.1000	0.000%	19	1,669	-91.951%
2026-06-29	4.0000	4.1000	3.7000	4.1000	0.000%	12	1,675	-91.951%
2026-06-26	4.0000	4.2000	3.9000	4.1000	-10.870%	11	1,669	-91.951%
2026-06-25	4.5000	4.6500	4.4000	4.6000	-14.657%	18	1,664	-92.826%
2026-06-24	5.0000	5.6000	4.8000	5.3900	+7.800%	253	1,662	-93.878%
2026-06-23	5.1000	5.1000	4.9000	5.0000	-24.812%	17	1,627	-93.400%
2026-06-22	6.1000	7.0000	6.0000	6.6500	+23.148%	15	1,628	-95.038%
2026-06-18	5.1000	5.4000	5.0000	5.4000	0.000%	7	1,616	-93.889%
2026-06-17	4.9000	5.4000	4.8000	5.4000	+38.462%	8	1,616	-93.889%
2026-06-16	4.0700	4.2600	3.7000	3.9000	-13.333%	116	1,616	-91.538%
2026-06-15	4.2000	4.5000	4.2000	4.5000	0.000%	38	1,566	-92.667%
2026-06-12	4.6000	4.6000	4.3000	4.5000	-6.250%	45	1,566	-92.667%
2026-06-11	4.7000	4.9000	4.5000	4.8000	-5.882%	91	1,566	-93.125%
2026-06-10	5.6000	5.6000	5.1000	5.1000	-19.937%	21	1,595	-93.529%
2026-06-09	6.3700	6.3700	6.3700	6.3700	-10.282%	1	1,604	-94.819%
2026-06-08	7.1000	7.1000	7.0000	7.1000	+16.393%	44	1,604	-95.352%
2026-06-05	6.1600	6.1600	6.1000	6.1000	-3.175%	55	1,601	-94.590%
2026-06-04	6.3000	6.3000	6.3000	6.3000	-8.696%	1	1,561	-94.762%
2026-06-03	7.0000	7.1000	6.9000	6.9000	-13.750%	28	1,560	-95.217%
2026-06-01	8.1000	8.1000	8.0000	8.0000	+15.942%	5	1,572	-95.875%
2026-05-29	7.0000	7.0000	6.6000	6.9000	+16.949%	20	1,568	-95.217%
2026-05-28	5.9000	6.0000	5.9000	5.9000	+18.000%	17	1,548	-94.407%
2026-05-26	5.0000	5.0000	5.0000	5.0000	+19.048%	5	1,536	-93.400%
2026-05-21	4.2000	4.2000	4.2000	4.2000	+13.514%	12	1,536	-92.143%
2026-05-19	3.8000	3.8000	3.7000	3.7000	-2.632%	31	1,536	-91.081%
2026-05-18	4.2000	4.2000	3.7500	3.8000	-9.524%	40	1,526	-91.316%
2026-05-15	3.8000	4.2000	3.7000	4.2000	+7.692%	47	1,526	-92.143%
2026-05-14	4.4500	4.4500	3.7000	3.9000	-17.021%	47	1,460	-91.538%
2026-05-13	4.5000	4.7000	4.5000	4.7000	+6.818%	7	1,460	-92.979%
2026-05-12	6.0000	6.0000	4.2000	4.4000	-24.138%	710	1,460	-92.500%
2026-05-11	7.1000	7.1000	5.8000	5.8000	-30.952%	47	1,460	-94.310%
2026-05-08	8.4000	8.4000	8.4000	8.4000	-4.545%	1	1,067	-96.071%
2026-05-07	9.0000	9.0000	8.7000	8.8000	-1.124%	5	1,068	-96.250%
2026-05-06	8.9000	8.9000	8.9000	8.9000	-14.423%	3	1,067	-96.292%
2026-05-05	10.1000	10.5000	10.1000	10.4000	+15.556%	8	1,070	-96.827%
2026-05-04	8.9000	9.5000	8.9000	9.0000	-21.739%	14	1,076	-96.333%
2026-04-30	11.2000	11.7000	10.6000	11.5000	+1.770%	177	1,077	-97.130%
2026-04-29	11.7000	12.1000	11.3000	11.3000	+2.727%	47	1,066	-97.080%
2026-04-28	11.1000	11.1000	10.6000	11.0000	-12.698%	20	1,023	-97.000%
2026-04-27	11.8000	12.6000	11.8000	12.6000	+9.565%	8	1,003	-97.381%
2026-04-24	11.5000	11.5000	11.5000	11.5000	+22.732%	1	995	-97.130%
2026-04-23	10.9000	11.1000	9.3700	9.3700	-26.797%	10	994	-96.478%
2026-04-22	12.8000	12.8000	12.8000	12.8000	-21.328%	1	987	-97.422%
2026-04-21	16.2700	16.2700	16.2700	16.2700	+4.295%	1	987	-97.972%
2026-04-20	15.4000	15.6000	15.4000	15.6000	+0.645%	8	987	-97.885%
2026-04-17	15.9000	15.9000	15.5000	15.5000	-1.274%	4	994	-97.871%
2026-04-15	15.7000	15.7000	15.7000	15.7000	+4.667%	1	996	-97.898%
2026-04-14	15.8000	15.8000	15.0000	15.0000	+4.895%	2	997	-97.800%
2026-04-13	13.7000	14.3000	13.7000	14.3000	-8.333%	3	997	-97.692%
2026-04-10	15.0000	15.6000	15.0000	15.6000	+9.859%	6	997	-97.885%
2026-04-09	14.1000	14.2000	14.1000	14.2000	-12.883%	20	994	-97.676%
2026-04-07	16.3000	16.3000	16.3000	16.3000	+3.558%	3	1,000	-97.975%
2026-04-06	16.0000	16.0000	15.7300	15.7400	-6.864%	29	1,003	-97.903%
2026-04-02	16.7000	17.1800	16.4000	16.9000	-0.471%	28	979	-98.047%
2026-04-01	17.0000	17.9000	16.7000	16.9800	+23.942%	227	979	-98.057%
2026-03-31	13.8000	14.0000	13.7000	13.7000	-2.143%	18	886	-97.591%
2026-03-30	13.6000	14.2000	13.6000	14.0000	-1.408%	7	868	-97.643%
2026-03-27	13.8000	14.3000	13.8000	14.2000	+2.899%	7	861	-97.676%
2026-03-26	13.2000	13.8000	13.2000	13.8000	+2.985%	2	854	-97.609%
2026-03-24	13.3000	13.9400	12.8000	13.4000	-7.586%	504	853	-97.537%
2026-03-23	14.5000	14.5000	14.5000	14.5000	-2.027%	1	403	-97.724%
2026-03-20	15.5000	15.5000	14.8000	14.8000	-0.671%	27	400	-97.770%
2026-03-19	14.8100	14.9000	14.8100	14.9000	+5.674%	3	400	-97.785%
2026-03-18	13.6000	14.2000	13.5000	14.1000	+24.779%	13	400	-97.660%
2026-03-13	11.7000	11.7000	11.1000	11.3000	-16.912%	12	387	-97.080%
2026-03-12	13.8000	13.8000	13.6000	13.6000	+23.636%	9	377	-97.574%
2026-03-10	11.6000	11.6000	11.0000	11.0000	-12.000%	4	375	-97.000%
2026-03-09	12.9000	13.1000	12.5000	12.5000	-8.759%	5	372	-97.360%
2026-03-06	13.8000	14.2000	13.5000	13.7000	+3.553%	8	367	-97.591%
2026-03-05	11.7000	13.2300	11.7000	13.2300	+35.000%	3	360	-97.506%
2026-03-03	10.1000	10.1000	9.6000	9.8000	+30.667%	11	359	-96.633%
2026-03-02	7.4000	7.7000	7.4000	7.5000	0.000%	23	352	-95.600%
2026-02-27	6.5000	7.5000	6.4000	7.5000	+19.048%	142	342	-95.600%
2026-02-26	6.0000	6.3000	6.0000	6.3000	+3.279%	13	264	-94.762%
2026-02-25	6.6000	6.7000	5.9500	6.1000	-9.763%	21	250	-94.590%
2026-02-24	7.0000	7.0000	6.7600	6.7600	+5.625%	20	250	-95.118%
2026-02-23	6.4000	6.4000	6.4000	6.4000	-17.949%	1	244	-94.844%
2026-02-20	7.8000	7.8000	7.8000	7.8000	+1.299%	2	243	-95.769%
2026-02-18	7.7000	7.7000	7.7000	7.7000	+1.316%	2	243	-95.714%
2026-02-17	7.5000	7.7000	7.5000	7.6000	+11.765%	8	243	-95.658%
2026-02-13	6.8000	6.9000	6.5000	6.8000	+7.937%	11	232	-95.147%
2026-02-12	6.7000	6.8000	6.3000	6.3000	-25.882%	14	232	-94.762%
2026-02-06	8.5000	8.5000	7.7000	8.5000	-8.602%	22	225	-96.118%
2026-02-05	8.1000	9.3000	8.1000	9.3000	+2.198%	23	220	-96.452%
2026-02-04	9.4000	9.4000	8.9000	9.1000	+1.111%	3	208	-96.374%
2026-02-03	8.8000	9.0000	8.8000	9.0000	-6.250%	7	209	-96.333%
2026-01-29	9.3000	9.8000	9.3000	9.6000	-27.820%	50	202	-96.563%
2026-01-20	13.3000	13.3000	13.3000	13.3000	+15.652%	2	180	-97.519%
2026-01-15	11.2000	11.5000	10.9000	11.5000	-16.667%	45	179	-97.130%
2026-01-13	13.8000	13.8000	13.8000	13.8000	-18.871%	2	158	-97.609%
2026-01-05	17.0100	17.0100	17.0100	17.0100	+5.652%	1	155	-98.060%
2025-12-31	16.1000	16.1000	16.1000	16.1000	+5.921%	1	155	-97.950%
2025-12-30	15.2000	15.2000	15.2000	15.2000	-12.644%	1	155	-97.829%
2025-12-22	17.4000	17.4000	17.4000	17.4000	-17.143%	1	156	-98.103%
2025-11-25	21.0000	21.0000	21.0000	21.0000	+3.448%	1	157	-98.429%
2025-11-21	20.3000	20.3000	20.3000	20.3000	+2.010%	1	157	-98.374%
2025-10-23	19.9000	19.9000	19.9000	19.9000	-17.014%	1	156	-98.342%
2025-10-21	23.9800	23.9800	23.9800	23.9800	+6.153%	2	155	-98.624%
2025-10-07	22.5900	22.5900	22.5900	22.5900	+22.108%	1	158	-98.539%
2025-09-30	18.5000	18.5000	18.5000	18.5000	+2.323%	1	158	-98.216%
2025-09-25	18.0800	18.0800	18.0800	18.0800	+2.147%	2	157	-98.175%
2025-09-16	17.7000	17.7000	17.7000	17.7000	+2.907%	4	157	-98.136%
2025-09-15	17.0000	17.2000	17.0000	17.2000	+0.585%	2	153	-98.081%
2025-09-12	17.1000	17.1000	17.1000	17.1000	+11.039%	1	152	-98.070%
2025-09-11	15.8000	15.8000	15.4000	15.4000	-11.494%	19	151	-97.857%
2025-09-10	17.4000	17.4000	17.4000	17.4000	-3.867%	8	135	-98.103%
2025-09-09	18.1000	18.1000	18.1000	18.1000	-2.688%	1	133	-98.177%
2025-09-04	18.6000	18.6000	18.6000	18.6000	+1.087%	1	132	-98.226%
2025-09-03	16.8000	18.4000	16.8000	18.4000	+23.490%	111	132	-98.207%
2025-08-25	14.9000	14.9000	14.9000	14.9000	+4.196%	2	22	-97.785%
2025-08-20	14.3000	14.3000	14.3000	14.3000	-13.855%	1	20	-97.692%
2025-08-14	16.6000	16.6000	16.6000	16.6000	+1.220%	1	19	-98.012%
2025-08-13	16.5000	16.5000	16.4000	16.4000	+5.128%	2	19	-97.988%
2025-08-12	15.6000	15.6000	15.6000	15.6000	-4.000%	1	17	-97.885%
2025-08-07	16.2500	16.2500	16.2500	16.2500	-9.722%	1	16	-97.969%
2025-08-04	18.0000	18.0000	18.0000	18.0000	+4.651%	4	15	-98.167%
2025-07-23	17.2000	17.2000	17.2000	17.2000	+2.381%	5	11	-98.081%
2025-07-22	18.0000	18.0000	16.8000	16.8000	+35.484%	7	6	-98.036%
2025-06-11	12.4000	12.4000	12.4000	12.4000	-4.908%	1	2	-97.339%
2025-06-09	13.0400	13.0400	13.0400	13.0400	+2.677%	1	2	-97.469%
2025-06-05	12.7000	12.7000	12.7000	12.7000	0.000%	1	1	-97.402%