Dark

PM20260918P170
PM Sep 18 2026 170.00 Put (PM260918P00170000)
option OPRA

EOD

Aug 21, 2026

0.6500+25.000%(+0.1300)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.6100	0.7300	0.6000	0.6500	+25.000%	33	2,491	0.000%
2026-08-20	0.6300	0.6500	0.3500	0.5200	-20.000%	145	2,465	+25.000%
2026-08-19	0.7500	0.8500	0.6500	0.6500	-20.732%	24	2,480	0.000%
2026-08-18	1.0300	1.0300	0.7600	0.8200	-36.923%	1,014	2,475	-20.732%
2026-08-17	0.7200	1.3000	0.7200	1.3000	+116.667%	190	1,636	-50.000%
2026-08-14	0.8800	0.8800	0.6000	0.6000	-33.333%	21	1,494	+8.333%
2026-08-13	1.1500	1.1500	0.7300	0.9000	-29.134%	27	1,503	-27.778%
2026-08-12	1.3500	1.4000	1.2500	1.2700	-2.308%	25	1,504	-48.819%
2026-08-11	1.6200	1.6200	1.2400	1.3000	-12.162%	168	1,492	-50.000%
2026-08-10	1.4400	1.7100	1.3000	1.4800	+18.400%	193	1,374	-56.081%
2026-08-07	1.5800	1.6500	1.2500	1.2500	-10.714%	21	1,273	-48.000%
2026-08-06	1.5000	1.5000	1.4000	1.4000	-6.667%	3	1,265	-53.571%
2026-08-05	1.9500	1.9600	1.5000	1.5000	-30.556%	10	1,263	-56.667%
2026-08-04	2.2400	2.3900	2.1600	2.1600	+10.769%	63	1,260	-69.907%
2026-08-03	1.7600	1.9500	1.6000	1.9500	+25.806%	86	1,256	-66.667%
2026-07-31	1.6000	1.6000	1.2500	1.5500	+10.714%	18	1,253	-58.065%
2026-07-30	1.4500	1.5300	1.4000	1.4000	+47.368%	17	1,242	-53.571%
2026-07-29	0.9500	0.9500	0.9500	0.9500	+3.261%	1	1,241	-31.579%
2026-07-28	0.9900	0.9900	0.5500	0.9200	-26.400%	129	1,242	-29.348%
2026-07-27	1.3000	1.3000	1.1900	1.2500	-24.242%	156	1,298	-48.000%
2026-07-24	1.6500	1.7300	1.3500	1.6500	-25.000%	32	1,340	-60.606%
2026-07-23	1.8500	2.4000	1.8500	2.2000	+7.843%	69	1,332	-70.455%
2026-07-22	1.9000	2.5500	1.8000	2.0400	-41.714%	67	1,346	-68.137%
2026-07-21	2.6000	3.5000	2.6000	3.5000	+34.615%	430	1,355	-81.429%
2026-07-20	2.6000	2.6000	2.4500	2.6000	-2.622%	8	1,460	-75.000%
2026-07-17	2.7000	2.9000	2.6500	2.6700	-13.871%	180	1,462	-75.655%
2026-07-16	3.8000	3.8000	3.1000	3.1000	-41.509%	11	1,480	-79.032%
2026-07-15	5.2000	5.3000	5.2000	5.3000	-15.873%	4	1,487	-87.736%
2026-07-14	4.9000	6.3000	4.9000	6.3000	+36.957%	68	1,489	-89.683%
2026-07-13	4.8000	5.2000	4.3000	4.6000	-6.122%	44	1,432	-85.870%
2026-07-10	5.1000	5.1000	4.9000	4.9000	-2.000%	5	1,420	-86.735%
2026-07-09	4.0000	5.0000	4.0000	5.0000	+40.845%	42	1,416	-87.000%
2026-07-08	3.5500	3.5500	3.5500	3.5500	-6.579%	1	1,381	-81.690%
2026-07-07	3.6000	4.2000	3.4400	3.8000	-19.149%	60	1,382	-82.895%
2026-07-06	4.8000	5.0000	4.4000	4.7000	-13.124%	23	1,417	-86.170%
2026-07-02	5.4000	5.6000	5.1700	5.4100	-12.601%	85	1,398	-87.985%
2026-07-01	6.5000	6.5000	6.1000	6.1900	+17.013%	9	1,398	-89.499%
2026-06-30	5.7000	5.8000	5.2000	5.2900	-2.037%	117	1,395	-87.713%
2026-06-29	5.5000	5.7000	5.0500	5.4000	-1.818%	85	1,441	-87.963%
2026-06-26	5.4200	5.5500	5.2500	5.5000	-8.333%	75	1,463	-88.182%
2026-06-25	7.0000	7.0000	5.9000	6.0000	-14.286%	12	1,450	-89.167%
2026-06-24	6.8000	7.0600	6.4000	7.0000	+3.550%	118	1,456	-90.714%
2026-06-23	6.9000	6.9200	6.6300	6.7600	-21.395%	47	1,390	-90.385%
2026-06-22	7.8000	9.1500	7.6900	8.6000	+19.777%	70	1,387	-92.442%
2026-06-18	6.8000	7.1800	6.8000	7.1800	+2.571%	4	1,368	-90.947%
2026-06-17	6.3000	7.0000	6.3000	7.0000	+32.075%	2	1,368	-90.714%
2026-06-16	4.9400	5.3000	4.9400	5.3000	-13.115%	8	1,368	-87.736%
2026-06-15	6.1000	6.1000	6.1000	6.1000	+3.390%	1	1,366	-89.344%
2026-06-12	5.5700	6.0000	5.5700	5.9000	-14.493%	42	1,366	-88.983%
2026-06-11	6.1000	6.9000	6.1000	6.9000	+0.145%	54	1,366	-90.580%
2026-06-10	6.8600	6.8900	6.8000	6.8900	-18.941%	29	1,419	-90.566%
2026-06-09	9.0000	9.0000	7.9000	8.5000	-8.602%	5	1,394	-92.353%
2026-06-08	9.3000	9.3000	9.3000	9.3000	+19.231%	1	1,394	-93.011%
2026-06-05	8.7000	9.2000	7.7000	7.8000	-9.302%	56	1,394	-91.667%
2026-06-04	8.0000	8.6000	8.0000	8.6000	-1.714%	8	1,390	-92.442%
2026-06-03	8.4300	8.7500	8.4300	8.7500	-8.854%	2	1,385	-92.571%
2026-06-02	9.6000	9.6000	9.6000	9.6000	+15.663%	43	1,384	-93.229%
2026-05-29	8.9000	8.9000	8.3000	8.3000	+5.063%	19	1,384	-92.169%
2026-05-28	7.6000	7.9000	7.4000	7.9000	+11.268%	18	1,376	-91.772%
2026-05-27	6.7000	7.1000	6.7000	7.1000	-1.252%	6	1,361	-90.845%
2026-05-26	5.2000	7.1900	5.2000	7.1900	+30.727%	13	1,362	-90.960%
2026-05-21	5.5000	5.5000	5.3000	5.5000	-0.901%	5	1,351	-88.182%
2026-05-20	5.6000	5.6000	5.3000	5.5500	+20.652%	46	1,351	-88.288%
2026-05-19	4.8000	4.8000	4.6000	4.6000	-9.804%	2	1,346	-85.870%
2026-05-18	5.4000	5.4000	5.1000	5.1000	+6.250%	18	1,346	-87.255%
2026-05-15	4.9500	4.9500	4.8000	4.8000	-2.041%	8	1,346	-86.458%
2026-05-14	5.5000	5.5000	4.6200	4.9000	-14.035%	4	1,334	-86.735%
2026-05-13	5.6500	5.7000	5.6500	5.7000	+3.636%	2	1,335	-88.596%
2026-05-12	7.2800	7.2800	5.3000	5.5000	-23.611%	9	1,335	-88.182%
2026-05-11	9.0700	9.0700	7.2000	7.2000	-31.947%	108	1,335	-90.972%
2026-05-08	10.4000	10.5800	10.4000	10.5800	-5.536%	2	1,280	-93.856%
2026-05-07	11.2000	11.2000	11.2000	11.2000	+0.901%	1	1,279	-94.196%
2026-05-06	11.0000	11.2000	11.0000	11.1000	-8.340%	7	1,279	-94.144%
2026-05-05	12.5100	12.5100	12.1100	12.1100	+3.504%	13	1,282	-94.633%
2026-05-04	11.1000	11.7000	11.0000	11.7000	-7.143%	500	1,286	-94.444%
2026-05-01	12.6000	12.6000	12.6000	12.6000	-4.545%	1	1,102	-94.841%
2026-04-30	13.9000	13.9000	13.2000	13.2000	-19.512%	2	1,102	-95.076%
2026-04-27	16.4000	16.4000	16.4000	16.4000	+13.103%	3	1,102	-96.037%
2026-04-24	13.9000	14.5000	13.9000	14.5000	-21.622%	2	1,102	-95.517%
2026-04-10	18.5000	18.5000	18.5000	18.5000	-11.483%	1	1,101	-96.486%
2026-04-01	19.4000	21.0000	19.4000	20.9000	+29.012%	10	1,101	-96.890%
2026-03-31	15.8000	16.3000	15.8000	16.2000	-1.220%	284	1,102	-95.988%
2026-03-30	16.4000	16.4000	16.4000	16.4000	-2.959%	1	821	-96.037%
2026-03-27	16.3000	16.9000	16.3000	16.9000	+2.424%	232	821	-96.154%
2026-03-26	15.6000	16.7000	15.6000	16.5000	+5.096%	11	597	-96.061%
2026-03-25	16.6000	16.6000	15.6000	15.7000	+0.641%	433	600	-95.860%
2026-03-24	16.9000	16.9000	15.6000	15.6000	-7.143%	2	246	-95.833%
2026-03-23	16.8000	16.8000	16.8000	16.8000	-4.545%	1	245	-96.131%
2026-03-20	17.5800	17.8000	17.5800	17.6000	+1.149%	7	245	-96.307%
2026-03-19	17.8000	17.8000	17.1000	17.4000	+3.571%	6	245	-96.264%
2026-03-18	16.8000	16.8000	16.8000	16.8000	+31.250%	5	243	-96.131%
2026-03-17	12.9000	13.0000	12.4000	12.8000	-0.775%	17	238	-94.922%
2026-03-16	12.8000	12.9000	12.6000	12.9000	-18.354%	10	223	-94.961%
2026-03-12	16.3000	16.3000	15.8000	15.8000	-5.952%	33	217	-95.886%
2026-03-11	16.4000	16.8000	16.2000	16.8000	+24.444%	5	205	-96.131%
2026-03-10	13.5000	13.5000	13.5000	13.5000	-10.596%	1	201	-95.185%
2026-03-09	15.1000	15.1000	15.1000	15.1000	-3.019%	1	201	-95.695%
2026-03-06	16.3000	16.7000	15.5700	15.5700	+2.502%	16	205	-95.825%
2026-03-05	13.1000	15.1900	13.1000	15.1900	+32.087%	31	193	-95.721%
2026-03-04	11.9000	12.0000	11.1000	11.5000	-0.862%	13	184	-94.348%
2026-03-03	10.6000	11.8000	10.6000	11.6000	+29.899%	6	171	-94.397%
2026-03-02	9.0000	9.0000	8.7000	8.9300	+1.477%	5	168	-92.721%
2026-02-27	7.9000	8.8000	7.8000	8.8000	+20.548%	14	166	-92.614%
2026-02-26	7.3000	7.4000	7.3000	7.3000	-1.351%	3	154	-91.096%
2026-02-25	8.1000	8.1000	7.4000	7.4000	-8.642%	7	151	-91.216%
2026-02-24	8.1000	8.1000	8.1000	8.1000	-11.957%	1	151	-91.975%
2026-02-17	9.1300	9.2200	9.1200	9.2000	+17.949%	21	150	-92.935%
2026-02-13	8.0000	8.0000	7.8000	7.8000	-3.704%	3	126	-91.667%
2026-02-12	7.9000	8.1000	7.9000	8.1000	-6.358%	72	126	-91.975%
2026-02-11	8.1700	8.6500	8.1700	8.6500	-12.626%	2	71	-92.486%
2026-02-10	9.9000	9.9000	9.9000	9.9000	-3.883%	3	70	-93.434%
2026-02-09	10.3000	10.3000	10.3000	10.3000	+11.957%	1	70	-93.689%
2026-02-06	9.9000	9.9000	9.2000	9.2000	-21.233%	6	71	-92.935%
2026-02-03	11.6800	11.6800	11.6800	11.6800	+2.456%	1	70	-94.435%
2026-01-30	11.6000	11.8000	11.4000	11.4000	-4.202%	6	71	-94.298%
2026-01-29	11.9000	11.9000	11.9000	11.9000	-7.031%	1	72	-94.538%
2026-01-15	14.0000	14.0000	12.8000	12.8000	-10.175%	7	72	-94.922%
2026-01-14	15.5900	15.5900	14.2500	14.2500	-12.254%	3	72	-95.439%
2026-01-13	16.2400	16.2400	16.2400	16.2400	-19.404%	1	69	-95.998%
2025-12-22	20.1500	20.1500	20.1500	20.1500	-35.623%	6	68	-96.774%
2025-10-21	31.3000	31.3000	31.3000	31.3000	+46.948%	2	62	-97.923%
2025-09-30	21.3000	21.3000	21.3000	21.3000	-1.979%	1	62	-96.948%
2025-09-23	21.7300	21.7300	21.7300	21.7300	+1.542%	2	61	-97.009%
2025-09-22	21.4000	21.4000	21.4000	21.4000	+20.225%	2	59	-96.963%
2025-09-11	18.2000	18.2000	17.8000	17.8000	-11.000%	10	57	-96.348%
2025-09-09	20.7000	20.7000	20.0000	20.0000	-11.504%	23	47	-96.750%
2025-09-08	22.5000	22.7000	22.3000	22.6000	+20.213%	24	36	-97.124%
2025-09-02	18.8000	18.8000	18.8000	18.8000	+13.939%	2	12	-96.543%
2025-08-22	16.5000	16.5000	16.5000	16.5000	+4.430%	2	10	-96.061%
2025-08-21	15.8000	15.8000	15.8000	15.8000	-6.564%	1	8	-95.886%
2025-08-12	16.9100	16.9100	16.9100	16.9100	-15.450%	3	7	-96.156%
2025-08-01	20.0000	20.0000	20.0000	20.0000	+10.803%	3	7	-96.750%
2025-07-22	18.0500	18.0500	18.0500	18.0500	+26.224%	3	4	-96.399%
2025-07-21	14.3000	14.3000	14.3000	14.3000	-7.742%	1	1	-95.455%
2025-05-23	15.5000	15.5000	15.5000	15.5000	0.000%	2	1	-95.806%