PM261218C00200000
PM Dec 18 2026 200.00 Call
optionOPRA
EODOct 21, 2026
7.80USD-18.580%(-1.78)56Vol2,687OI
PM261218C00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 5.5000 | 8.0000 | 5.5000 | 7.8000 | -18.580% | 56 | 2,654 | 0.000% |
| 2026-10-20 | 10.4300 | 10.7000 | 9.5800 | 9.5800 | -8.762% | 7 | 2,649 | -18.580% |
| 2026-10-19 | 11.8000 | 11.8000 | 10.5000 | 10.5000 | -22.794% | 23 | 2,644 | -25.714% |
| 2026-10-16 | 11.0200 | 13.6000 | 11.0200 | 13.6000 | +36.000% | 35 | 2,645 | -42.647% |
| 2026-10-15 | 15.9000 | 16.5000 | 10.0000 | 10.0000 | -26.471% | 34 | 2,641 | -22.000% |
| 2026-10-14 | 11.1800 | 13.6000 | 11.1800 | 13.6000 | +33.990% | 47 | 2,620 | -42.647% |
| 2026-10-13 | 10.5000 | 11.2000 | 10.1500 | 10.1500 | -8.969% | 285 | 2,567 | -23.153% |
| 2026-10-12 | 11.4400 | 12.1400 | 11.1500 | 11.1500 | +0.632% | 157 | 2,688 | -30.045% |
| 2026-10-09 | 10.2000 | 11.0800 | 10.2000 | 11.0800 | -5.299% | 5 | 2,686 | -29.603% |
| 2026-10-08 | 8.2000 | 12.5000 | 8.2000 | 11.7000 | +60.274% | 116 | 2,691 | -33.333% |
| 2026-10-07 | 6.8000 | 7.3500 | 6.8000 | 7.3000 | +12.308% | 27 | 2,684 | +6.849% |
| 2026-10-06 | 6.5000 | 7.0000 | 6.5000 | 6.5000 | +8.333% | 6 | 2,680 | +20.000% |
| 2026-10-05 | 4.5000 | 6.2000 | 4.5000 | 6.0000 | 0.000% | 6 | 2,679 | +30.000% |
| 2026-10-02 | 6.0000 | 6.0000 | 5.6000 | 6.0000 | +7.143% | 7 | 2,679 | +30.000% |
| 2026-10-01 | 5.3000 | 5.6000 | 5.0000 | 5.6000 | -17.647% | 8 | 2,679 | +39.286% |
| 2026-09-30 | 7.9000 | 7.9000 | 6.6000 | 6.8000 | -8.108% | 85 | 2,648 | +14.706% |
| 2026-09-29 | 6.7000 | 7.4000 | 6.7000 | 7.4000 | +1.370% | 13 | 2,641 | +5.405% |
| 2026-09-28 | 6.7000 | 7.3000 | 6.7000 | 7.3000 | +21.667% | 6 | 2,640 | +6.849% |
| 2026-09-25 | 5.7000 | 6.0000 | 5.5000 | 6.0000 | -15.493% | 1,520 | 1,152 | +30.000% |
| 2026-09-24 | 7.5000 | 7.5000 | 6.9800 | 7.1000 | +7.576% | 85 | 1,123 | +9.859% |
| 2026-09-23 | 7.7000 | 7.7000 | 6.6000 | 6.6000 | -4.348% | 6 | 1,121 | +18.182% |
| 2026-09-22 | 6.2000 | 7.0000 | 6.2000 | 6.9000 | +16.949% | 9 | 1,116 | +13.043% |
| 2026-09-21 | 5.9600 | 6.1000 | 5.6000 | 5.9000 | -13.235% | 17 | 1,107 | +32.203% |
| 2026-09-18 | 7.0800 | 7.2000 | 6.8000 | 6.8000 | -5.556% | 48 | 1,107 | +14.706% |
| 2026-09-17 | 7.1800 | 7.4100 | 6.8000 | 7.2000 | -16.279% | 10 | 1,101 | +8.333% |
| 2026-09-16 | 8.4000 | 8.6000 | 8.4000 | 8.6000 | -10.417% | 2 | 1,101 | -9.302% |
| 2026-09-15 | 9.4000 | 9.9000 | 9.4000 | 9.6000 | -1.031% | 28 | 1,090 | -18.750% |
| 2026-09-14 | 9.3000 | 9.7000 | 8.9800 | 9.7000 | +8.989% | 14 | 1,084 | -19.588% |
| 2026-09-11 | 9.3000 | 9.7000 | 8.0400 | 8.9000 | +43.548% | 57 | 1,079 | -12.360% |
| 2026-09-09 | 5.9000 | 6.4000 | 5.9000 | 6.2000 | -7.463% | 40 | 1,051 | +25.806% |
| 2026-09-08 | 6.0000 | 6.7000 | 6.0000 | 6.7000 | +31.373% | 7 | 1,048 | +16.418% |
| 2026-09-04 | 5.8700 | 5.8700 | 4.9000 | 5.1000 | -22.727% | 81 | 1,079 | +52.941% |
| 2026-09-03 | 7.5100 | 7.5100 | 6.6000 | 6.6000 | -7.042% | 13 | 1,073 | +18.182% |
| 2026-09-02 | 6.5000 | 7.4600 | 6.5000 | 7.1000 | -12.346% | 38 | 1,050 | +9.859% |
| 2026-08-31 | 7.5800 | 8.1000 | 7.5800 | 8.1000 | -10.497% | 10 | 1,042 | -3.704% |
| 2026-08-28 | 8.9000 | 9.2000 | 8.9000 | 9.0500 | +4.023% | 6 | 1,040 | -13.812% |
| 2026-08-27 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -19.444% | 7 | 1,040 | -10.345% |
| 2026-08-26 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +5.882% | 4 | 1,043 | -27.778% |
| 2026-08-25 | 10.1000 | 10.2000 | 9.8000 | 10.2000 | +25.153% | 6 | 1,028 | -23.529% |
| 2026-08-21 | 7.9500 | 8.1500 | 7.9500 | 8.1500 | -21.785% | 11 | 1,027 | -4.294% |
| 2026-08-20 | 9.6000 | 10.7200 | 9.6000 | 10.4200 | +17.079% | 237 | 837 | -25.144% |
| 2026-08-19 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +30.882% | 1 | 837 | -12.360% |
| 2026-08-17 | 7.5100 | 7.5100 | 6.8000 | 6.8000 | -10.290% | 49 | 806 | +14.706% |
| 2026-08-12 | 7.8000 | 7.8000 | 7.5800 | 7.5800 | +0.397% | 289 | 547 | +2.902% |
| 2026-08-11 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -16.111% | 3 | 550 | +3.311% |
| 2026-08-10 | 8.8000 | 9.0000 | 8.8000 | 9.0000 | -5.263% | 11 | 559 | -13.333% |
| 2026-08-07 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +5.556% | 1 | 558 | -17.895% |
| 2026-08-04 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -11.765% | 1 | 557 | -13.333% |
| 2026-08-03 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -6.422% | 1 | 556 | -23.529% |
| 2026-07-31 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -9.619% | 2 | 554 | -28.440% |
| 2026-07-30 | 12.0600 | 12.0600 | 12.0600 | 12.0600 | -30.289% | 1 | 555 | -35.323% |
| 2026-07-29 | 17.2000 | 17.3000 | 17.2000 | 17.3000 | -2.809% | 6 | 559 | -54.913% |
| 2026-07-28 | 20.1000 | 20.1000 | 17.8000 | 17.8000 | +35.878% | 15 | 558 | -56.180% |
| 2026-07-24 | 13.0000 | 13.1000 | 13.0000 | 13.1000 | +13.913% | 4 | 556 | -40.458% |
| 2026-07-23 | 11.6000 | 11.6000 | 11.5000 | 11.5000 | -15.317% | 3 | 553 | -32.174% |
| 2026-07-22 | 15.5000 | 16.0000 | 12.6000 | 13.5800 | +16.567% | 30 | 535 | -42.563% |
| 2026-07-21 | 12.0000 | 12.0000 | 11.6500 | 11.6500 | -10.385% | 2 | 536 | -33.047% |
| 2026-07-20 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 0.000% | 3 | 534 | -40.000% |
| 2026-07-17 | 12.9500 | 13.5000 | 12.7000 | 13.0000 | +22.642% | 106 | 527 | -40.000% |
| 2026-07-16 | 10.0000 | 10.6000 | 10.0000 | 10.6000 | +43.243% | 3 | 524 | -26.415% |
| 2026-07-14 | 6.8000 | 7.4000 | 6.8000 | 7.4000 | -8.302% | 3 | 526 | +5.405% |
| 2026-07-13 | 8.1000 | 8.1000 | 8.0700 | 8.0700 | +8.760% | 2 | 526 | -3.346% |
| 2026-07-10 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | -17.556% | 1 | 526 | +5.121% |
| 2026-07-09 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -10.891% | 1 | 526 | -13.333% |
| 2026-07-08 | 10.0000 | 10.1000 | 10.0000 | 10.1000 | -8.182% | 2 | 524 | -22.772% |
| 2026-07-07 | 10.8000 | 11.0000 | 10.6500 | 11.0000 | +26.437% | 3 | 521 | -29.091% |
| 2026-07-06 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +11.538% | 25 | 508 | -10.345% |
| 2026-07-01 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -8.985% | 1 | 508 | 0.000% |
| 2026-06-30 | 8.6000 | 8.6900 | 8.5700 | 8.5700 | -1.494% | 31 | 488 | -8.985% |
| 2026-06-26 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +7.407% | 6 | 482 | -10.345% |
| 2026-06-25 | 8.0200 | 8.2500 | 7.9200 | 8.1000 | +21.622% | 56 | 476 | -3.704% |
| 2026-06-24 | 7.4000 | 7.4000 | 6.6600 | 6.6600 | -5.532% | 77 | 422 | +17.117% |
| 2026-06-23 | 7.0000 | 7.4500 | 7.0000 | 7.0500 | +13.710% | 78 | 380 | +10.638% |
| 2026-06-22 | 6.8000 | 7.0700 | 6.2000 | 6.2000 | -33.333% | 13 | 371 | +25.806% |
| 2026-06-15 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -2.105% | 1 | 370 | -16.129% |
| 2026-06-10 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +18.750% | 1 | 369 | -17.895% |
| 2026-06-09 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +11.111% | 3 | 367 | -2.500% |
| 2026-06-08 | 7.1000 | 7.2000 | 7.0000 | 7.2000 | -10.000% | 81 | 294 | +8.333% |
| 2026-06-04 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +0.756% | 20 | 294 | -2.500% |
| 2026-06-03 | 7.8900 | 8.0400 | 7.8900 | 7.9400 | +22.154% | 23 | 279 | -1.763% |
| 2026-06-02 | 6.5100 | 6.5100 | 6.5000 | 6.5000 | -14.474% | 11 | 279 | +20.000% |
| 2026-05-29 | 7.3000 | 7.6000 | 7.3000 | 7.6000 | -16.484% | 2 | 281 | +2.632% |
| 2026-05-27 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -25.410% | 12 | 280 | -14.286% |
| 2026-05-22 | 12.3000 | 12.3000 | 12.1000 | 12.2000 | -15.862% | 20 | 272 | -36.066% |
| 2026-05-19 | 13.5000 | 14.5000 | 13.5000 | 14.5000 | +4.845% | 13 | 272 | -46.207% |
| 2026-05-15 | 13.8300 | 13.8300 | 13.8300 | 13.8300 | -4.621% | 3 | 272 | -43.601% |
| 2026-05-14 | 12.6300 | 14.5000 | 12.6300 | 14.5000 | +21.849% | 22 | 275 | -46.207% |
| 2026-05-13 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -8.462% | 28 | 271 | -34.454% |
| 2026-05-12 | 11.0000 | 13.0000 | 11.0000 | 13.0000 | +138.532% | 9 | 270 | -40.000% |
| 2026-05-08 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +9.000% | 1 | 270 | +43.119% |
| 2026-05-06 | 5.5000 | 5.5000 | 5.0000 | 5.0000 | +51.515% | 4 | 269 | +56.000% |
| 2026-04-22 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +24.528% | 1 | 269 | +136.364% |
| 2026-04-21 | 2.7000 | 2.7000 | 2.6500 | 2.6500 | -28.378% | 3 | 268 | +194.340% |
| 2026-04-09 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -7.960% | 14 | 268 | +110.811% |
| 2026-04-08 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -1.951% | 1 | 260 | +94.030% |
| 2026-04-06 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +17.143% | 9 | 260 | +90.244% |
| 2026-04-02 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +17.450% | 1 | 254 | +122.857% |
| 2026-04-01 | 4.3500 | 4.3500 | 2.9800 | 2.9800 | -47.719% | 18 | 254 | +161.745% |
| 2026-03-31 | 5.5000 | 5.7000 | 5.5000 | 5.7000 | +1.786% | 2 | 254 | +36.842% |
| 2026-03-27 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -1.754% | 2 | 252 | +39.286% |
| 2026-03-26 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +1.786% | 1 | 250 | +36.842% |
| 2026-03-25 | 5.2000 | 5.6000 | 5.2000 | 5.6000 | -5.882% | 4 | 250 | +39.286% |
| 2026-03-24 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -7.609% | 1 | 251 | +31.092% |
| 2026-03-23 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | -18.481% | 2 | 251 | +21.118% |
| 2026-03-17 | 9.1500 | 9.1500 | 7.9000 | 7.9000 | -13.187% | 3 | 252 | -1.266% |
| 2026-03-16 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +63.375% | 1 | 250 | -14.286% |
| 2026-03-11 | 7.2000 | 7.2000 | 5.5700 | 5.5700 | -31.150% | 13 | 250 | +40.036% |
| 2026-03-10 | 7.5400 | 8.0900 | 7.5400 | 8.0900 | +12.361% | 2 | 248 | -3.585% |
| 2026-03-09 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -46.269% | 1 | 248 | +8.333% |
| 2026-02-27 | 13.8000 | 13.8000 | 13.0000 | 13.4000 | -0.593% | 451 | 248 | -41.791% |
| 2026-02-25 | 13.4600 | 13.4800 | 13.4600 | 13.4800 | +32.157% | 16 | 67 | -42.136% |
| 2026-02-19 | 10.1500 | 10.2000 | 10.1500 | 10.2000 | -21.538% | 10 | 67 | -23.529% |
| 2026-02-11 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +8.333% | 3 | 63 | -40.000% |
| 2026-02-05 | 12.0400 | 12.0400 | 12.0000 | 12.0000 | +18.812% | 9 | 63 | -35.000% |
| 2026-02-04 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -4.175% | 1 | 63 | -22.772% |
| 2026-02-03 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | +0.861% | 2 | 64 | -25.996% |
| 2026-01-30 | 9.9000 | 10.4500 | 9.9000 | 10.4500 | +18.750% | 3 | 66 | -25.359% |
| 2026-01-27 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +23.944% | 6 | 65 | -11.364% |
| 2026-01-23 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +31.481% | 1 | 59 | +9.859% |
| 2026-01-21 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -32.500% | 1 | 59 | +44.444% |
| 2026-01-16 | 7.1300 | 8.0000 | 7.1300 | 8.0000 | +7.672% | 5 | 59 | -2.500% |
| 2026-01-15 | 7.3400 | 7.4300 | 7.3400 | 7.4300 | +61.522% | 2 | 59 | +4.980% |
| 2026-01-02 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 0.000% | 6 | 60 | +69.565% |
| 2025-12-15 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +12.195% | 13 | 54 | +69.565% |
| 2025-12-02 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -14.583% | 11 | 41 | +90.244% |
| 2025-11-25 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +17.073% | 1 | 31 | +62.500% |
| 2025-10-21 | 3.6000 | 4.1000 | 3.6000 | 4.1000 | -36.923% | 36 | 30 | +90.244% |
| 2025-10-10 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -10.959% | 7 | 37 | +20.000% |
| 2025-09-24 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +1.389% | 1 | 33 | +6.849% |
| 2025-09-18 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +1.408% | 1 | 34 | +8.333% |
| 2025-09-16 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +2.899% | 1 | 34 | +9.859% |
| 2025-09-15 | 7.0000 | 7.0000 | 6.9000 | 6.9000 | -4.432% | 2 | 34 | +13.043% |
| 2025-09-09 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | -7.436% | 1 | 34 | +8.033% |
| 2025-08-06 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +9.859% | 1 | 33 | 0.000% |
| 2025-08-04 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +12.164% | 29 | 32 | +9.859% |
| 2025-07-29 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | -34.062% | 3 | 3 | +23.223% |
| 2025-07-22 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | 0.000% | 3 | 3 | -18.750% |