Dark

PM20261218C200
PM Dec 18 2026 200.00 Call (PM261218C00200000)
option OPRA

EOD

Aug 21, 2026

8.15-21.785%(-2.27)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	7.9500	8.1500	7.9500	8.1500	-21.785%	11	1,028	0.000%
2026-08-20	9.6000	10.7200	9.6000	10.4200	+17.079%	237	1,027	-21.785%
2026-08-19	8.9000	8.9000	8.9000	8.9000	+30.882%	1	837	-8.427%
2026-08-17	7.5100	7.5100	6.8000	6.8000	-10.290%	49	837	+19.853%
2026-08-12	7.8000	7.8000	7.5800	7.5800	+0.397%	289	806	+7.520%
2026-08-11	7.5500	7.5500	7.5500	7.5500	-16.111%	3	547	+7.947%
2026-08-10	8.8000	9.0000	8.8000	9.0000	-5.263%	11	550	-9.444%
2026-08-07	9.5000	9.5000	9.5000	9.5000	+5.556%	1	559	-14.211%
2026-08-04	9.0000	9.0000	9.0000	9.0000	-11.765%	1	558	-9.444%
2026-08-03	10.2000	10.2000	10.2000	10.2000	-6.422%	1	557	-20.098%
2026-07-31	10.9000	10.9000	10.9000	10.9000	-9.619%	2	556	-25.229%
2026-07-30	12.0600	12.0600	12.0600	12.0600	-30.289%	1	554	-32.421%
2026-07-29	17.2000	17.3000	17.2000	17.3000	-2.809%	6	555	-52.890%
2026-07-28	20.1000	20.1000	17.8000	17.8000	+35.878%	15	559	-54.213%
2026-07-24	13.0000	13.1000	13.0000	13.1000	+13.913%	4	558	-37.786%
2026-07-23	11.6000	11.6000	11.5000	11.5000	-15.317%	3	556	-29.130%
2026-07-22	15.5000	16.0000	12.6000	13.5800	+16.567%	30	553	-39.985%
2026-07-21	12.0000	12.0000	11.6500	11.6500	-10.385%	2	535	-30.043%
2026-07-20	13.0000	13.0000	13.0000	13.0000	0.000%	3	536	-37.308%
2026-07-17	12.9500	13.5000	12.7000	13.0000	+22.642%	106	534	-37.308%
2026-07-16	10.0000	10.6000	10.0000	10.6000	+43.243%	3	527	-23.113%
2026-07-14	6.8000	7.4000	6.8000	7.4000	-8.302%	3	524	+10.135%
2026-07-13	8.1000	8.1000	8.0700	8.0700	+8.760%	2	526	+0.991%
2026-07-10	7.4200	7.4200	7.4200	7.4200	-17.556%	1	526	+9.838%
2026-07-09	9.0000	9.0000	9.0000	9.0000	-10.891%	1	526	-9.444%
2026-07-08	10.0000	10.1000	10.0000	10.1000	-8.182%	2	526	-19.307%
2026-07-07	10.8000	11.0000	10.6500	11.0000	+26.437%	3	524	-25.909%
2026-07-06	8.7000	8.7000	8.7000	8.7000	+11.538%	25	521	-6.322%
2026-07-01	7.8000	7.8000	7.8000	7.8000	-8.985%	1	508	+4.487%
2026-06-30	8.6000	8.6900	8.5700	8.5700	-1.494%	31	508	-4.901%
2026-06-26	8.7000	8.7000	8.7000	8.7000	+7.407%	6	488	-6.322%
2026-06-25	8.0200	8.2500	7.9200	8.1000	+21.622%	56	482	+0.617%
2026-06-24	7.4000	7.4000	6.6600	6.6600	-5.532%	77	476	+22.372%
2026-06-23	7.0000	7.4500	7.0000	7.0500	+13.710%	78	422	+15.603%
2026-06-22	6.8000	7.0700	6.2000	6.2000	-33.333%	13	380	+31.452%
2026-06-15	9.3000	9.3000	9.3000	9.3000	-2.105%	1	370	-12.366%
2026-06-10	9.5000	9.5000	9.5000	9.5000	+18.750%	1	370	-14.211%
2026-06-09	8.0000	8.0000	8.0000	8.0000	+11.111%	3	369	+1.875%
2026-06-08	7.1000	7.2000	7.0000	7.2000	-10.000%	81	367	+13.194%
2026-06-04	8.0000	8.0000	8.0000	8.0000	+0.756%	20	294	+1.875%
2026-06-03	7.8900	8.0400	7.8900	7.9400	+22.154%	23	294	+2.645%
2026-06-02	6.5100	6.5100	6.5000	6.5000	-14.474%	11	279	+25.385%
2026-05-29	7.3000	7.6000	7.3000	7.6000	-16.484%	2	279	+7.237%
2026-05-27	9.1000	9.1000	9.1000	9.1000	-25.410%	12	281	-10.440%
2026-05-22	12.3000	12.3000	12.1000	12.2000	-15.862%	20	280	-33.197%
2026-05-19	13.5000	14.5000	13.5000	14.5000	+4.845%	13	272	-43.793%
2026-05-15	13.8300	13.8300	13.8300	13.8300	-4.621%	3	272	-41.070%
2026-05-14	12.6300	14.5000	12.6300	14.5000	+21.849%	22	272	-43.793%
2026-05-13	11.9000	11.9000	11.9000	11.9000	-8.462%	28	270	-31.513%
2026-05-12	11.0000	13.0000	11.0000	13.0000	+138.532%	9	270	-37.308%
2026-05-08	5.4500	5.4500	5.4500	5.4500	+9.000%	1	270	+49.541%
2026-05-06	5.5000	5.5000	5.0000	5.0000	+51.515%	4	270	+63.000%
2026-04-22	3.3000	3.3000	3.3000	3.3000	+24.528%	1	269	+146.970%
2026-04-21	2.7000	2.7000	2.6500	2.6500	-28.378%	3	268	+207.547%
2026-04-09	3.7000	3.7000	3.7000	3.7000	-7.960%	14	268	+120.270%
2026-04-08	4.0200	4.0200	4.0200	4.0200	-1.951%	1	260	+102.736%
2026-04-06	4.1000	4.1000	4.1000	4.1000	+17.143%	9	260	+98.780%
2026-04-02	3.5000	3.5000	3.5000	3.5000	+17.450%	1	254	+132.857%
2026-04-01	4.3500	4.3500	2.9800	2.9800	-47.719%	18	254	+173.490%
2026-03-31	5.5000	5.7000	5.5000	5.7000	+1.786%	2	254	+42.982%
2026-03-27	5.6000	5.6000	5.6000	5.6000	-1.754%	2	252	+45.536%
2026-03-26	5.7000	5.7000	5.7000	5.7000	+1.786%	1	250	+42.982%
2026-03-25	5.2000	5.6000	5.2000	5.6000	-5.882%	4	250	+45.536%
2026-03-24	5.9500	5.9500	5.9500	5.9500	-7.609%	1	251	+36.975%
2026-03-23	6.4400	6.4400	6.4400	6.4400	-18.481%	2	251	+26.553%
2026-03-17	9.1500	9.1500	7.9000	7.9000	-13.187%	3	252	+3.165%
2026-03-16	9.1000	9.1000	9.1000	9.1000	+63.375%	1	250	-10.440%
2026-03-11	7.2000	7.2000	5.5700	5.5700	-31.150%	13	250	+46.320%
2026-03-10	7.5400	8.0900	7.5400	8.0900	+12.361%	2	248	+0.742%
2026-03-09	7.2000	7.2000	7.2000	7.2000	-46.269%	1	248	+13.194%
2026-02-27	13.8000	13.8000	13.0000	13.4000	-0.593%	451	248	-39.179%
2026-02-25	13.4600	13.4800	13.4600	13.4800	+32.157%	16	67	-39.540%
2026-02-19	10.1500	10.2000	10.1500	10.2000	-21.538%	10	67	-20.098%
2026-02-11	13.0000	13.0000	13.0000	13.0000	+8.333%	3	63	-37.308%
2026-02-05	12.0400	12.0400	12.0000	12.0000	+18.812%	9	63	-32.083%
2026-02-04	10.1000	10.1000	10.1000	10.1000	-4.175%	1	63	-19.307%
2026-02-03	10.5400	10.5400	10.5400	10.5400	+0.861%	2	64	-22.676%
2026-01-30	9.9000	10.4500	9.9000	10.4500	+18.750%	3	66	-22.010%
2026-01-27	8.8000	8.8000	8.8000	8.8000	+23.944%	6	65	-7.386%
2026-01-23	7.1000	7.1000	7.1000	7.1000	+31.481%	1	59	+14.789%
2026-01-21	5.4000	5.4000	5.4000	5.4000	-32.500%	1	59	+50.926%
2026-01-16	7.1300	8.0000	7.1300	8.0000	+7.672%	5	59	+1.875%
2026-01-15	7.3400	7.4300	7.3400	7.4300	+61.522%	2	59	+9.690%
2026-01-02	4.6000	4.6000	4.6000	4.6000	0.000%	6	60	+77.174%
2025-12-15	4.6000	4.6000	4.6000	4.6000	+12.195%	13	54	+77.174%
2025-12-02	4.1000	4.1000	4.1000	4.1000	-14.583%	11	41	+98.780%
2025-11-25	4.8000	4.8000	4.8000	4.8000	+17.073%	1	31	+69.792%
2025-10-21	3.6000	4.1000	3.6000	4.1000	-36.923%	36	30	+98.780%
2025-10-10	6.5000	6.5000	6.5000	6.5000	-10.959%	7	37	+25.385%
2025-09-24	7.3000	7.3000	7.3000	7.3000	+1.389%	1	33	+11.644%
2025-09-18	7.2000	7.2000	7.2000	7.2000	+1.408%	1	34	+13.194%
2025-09-16	7.1000	7.1000	7.1000	7.1000	+2.899%	1	34	+14.789%
2025-09-15	7.0000	7.0000	6.9000	6.9000	-4.432%	2	34	+18.116%
2025-09-09	7.2200	7.2200	7.2200	7.2200	-7.436%	1	34	+12.881%
2025-08-06	7.8000	7.8000	7.8000	7.8000	+9.859%	1	33	+4.487%
2025-08-04	7.1000	7.1000	7.1000	7.1000	+12.164%	29	32	+14.789%
2025-07-29	6.3300	6.3300	6.3300	6.3300	-34.063%	3	3	+28.752%
2025-07-22	9.6000	9.6000	9.6000	9.6000	0.000%	3	3	-15.104%