PM270115C00160000
PM Jan 15 2027 160.00 Call
optionOPRA
EODOct 21, 2026
36.25USD-27.500%(-13.75)2Vol375OI
PM270115C00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 28.5500 | 36.2500 | 28.5500 | 36.2500 | -27.500% | 2 | 377 | 0.000% |
| 2026-10-15 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | +43.102% | 1 | 377 | -27.500% |
| 2026-10-07 | 34.9400 | 34.9400 | 34.9400 | 34.9400 | +4.112% | 3 | 380 | +3.749% |
| 2026-10-06 | 33.5600 | 33.5600 | 33.5600 | 33.5600 | +2.161% | 2 | 382 | +8.015% |
| 2026-10-05 | 32.8500 | 32.8500 | 32.8500 | 32.8500 | -6.277% | 3 | 385 | +10.350% |
| 2026-09-30 | 35.0500 | 35.0500 | 35.0500 | 35.0500 | +0.143% | 5 | 380 | +3.424% |
| 2026-09-29 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | +8.359% | 2 | 380 | +3.571% |
| 2026-09-25 | 32.3000 | 32.3000 | 32.3000 | 32.3000 | -12.466% | 1 | 380 | +12.229% |
| 2026-09-16 | 36.9000 | 36.9000 | 36.9000 | 36.9000 | +29.930% | 6 | 374 | -1.762% |
| 2026-09-04 | 28.4000 | 28.4000 | 28.4000 | 28.4000 | -11.444% | 5 | 379 | +27.641% |
| 2026-09-03 | 32.0700 | 32.0700 | 32.0700 | 32.0700 | -1.927% | 1 | 380 | +13.034% |
| 2026-09-02 | 32.7000 | 32.7000 | 32.7000 | 32.7000 | -15.787% | 3 | 380 | +10.856% |
| 2026-08-26 | 38.8300 | 38.8300 | 38.8300 | 38.8300 | +18.060% | 1 | 381 | -6.644% |
| 2026-08-21 | 33.0000 | 33.0000 | 32.8900 | 32.8900 | -5.759% | 2 | 382 | +10.216% |
| 2026-08-13 | 34.9000 | 34.9000 | 34.9000 | 34.9000 | +10.095% | 1 | 383 | +3.868% |
| 2026-08-10 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | -28.281% | 1 | 383 | +14.353% |
| 2026-07-29 | 44.2000 | 44.2000 | 44.2000 | 44.2000 | -2.857% | 2 | 385 | -17.986% |
| 2026-07-28 | 45.5000 | 45.5000 | 45.5000 | 45.5000 | +66.423% | 2 | 385 | -20.330% |
| 2026-06-24 | 27.3000 | 27.3400 | 27.3000 | 27.3400 | -14.669% | 2 | 385 | +32.590% |
| 2026-06-16 | 32.0400 | 32.0400 | 32.0400 | 32.0400 | +21.364% | 1 | 386 | +13.140% |
| 2026-06-03 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | -11.558% | 1 | 385 | +37.311% |
| 2026-05-28 | 29.8500 | 29.8500 | 29.8500 | 29.8500 | -16.175% | 2 | 385 | +21.441% |
| 2026-05-21 | 35.6100 | 35.6100 | 35.6100 | 35.6100 | +20.508% | 1 | 384 | +1.797% |
| 2026-05-11 | 29.5500 | 29.5500 | 29.5500 | 29.5500 | +31.920% | 1 | 384 | +22.673% |
| 2026-05-06 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | +11.221% | 1 | 385 | +61.830% |
| 2026-04-24 | 20.1400 | 20.1400 | 20.1400 | 20.1400 | +1.206% | 1 | 385 | +79.990% |
| 2026-04-23 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | +8.743% | 1 | 385 | +82.161% |
| 2026-04-22 | 15.9000 | 18.5000 | 15.9000 | 18.3000 | +35.556% | 6 | 384 | +98.087% |
| 2026-04-21 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -7.534% | 3 | 379 | +168.519% |
| 2026-04-17 | 14.7000 | 14.7000 | 14.6000 | 14.6000 | -9.429% | 2 | 379 | +148.288% |
| 2026-04-10 | 16.1200 | 16.1200 | 16.1200 | 16.1200 | -2.303% | 2 | 379 | +124.876% |
| 2026-04-01 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -19.903% | 9 | 381 | +119.697% |
| 2026-03-20 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | +2.335% | 2 | 374 | +75.971% |
| 2026-03-19 | 20.1300 | 20.1300 | 20.1300 | 20.1300 | -27.039% | 1 | 374 | +80.079% |
| 2026-03-17 | 27.5900 | 27.5900 | 27.5900 | 27.5900 | +0.327% | 2 | 375 | +31.388% |
| 2026-03-13 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | +17.521% | 7 | 376 | +31.818% |
| 2026-03-06 | 22.7500 | 23.4000 | 22.7500 | 23.4000 | -32.174% | 166 | 369 | +54.915% |
| 2026-02-17 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | -5.738% | 1 | 439 | +5.072% |
| 2026-02-13 | 36.2000 | 36.6000 | 36.2000 | 36.6000 | -1.081% | 83 | 461 | -0.956% |
| 2026-02-12 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | +20.130% | 83 | 461 | -2.027% |
| 2026-02-06 | 30.8000 | 30.8000 | 30.8000 | 30.8000 | -3.750% | 1 | 461 | +17.695% |
| 2026-02-05 | 31.4800 | 32.0000 | 31.4800 | 32.0000 | +18.519% | 61 | 461 | +13.281% |
| 2026-02-04 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -8.475% | 1 | 461 | +34.259% |
| 2026-01-29 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | -0.338% | 1 | 461 | +22.881% |
| 2026-01-28 | 30.2000 | 30.2000 | 29.6000 | 29.6000 | +49.043% | 4 | 462 | +22.466% |
| 2026-01-21 | 19.8600 | 19.8600 | 19.8600 | 19.8600 | -23.320% | 1 | 462 | +82.528% |
| 2026-01-16 | 25.0000 | 25.9000 | 25.0000 | 25.9000 | +26.961% | 44 | 441 | +39.961% |
| 2026-01-13 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | +5.699% | 1 | 441 | +77.696% |
| 2026-01-12 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | +7.222% | 1 | 441 | +87.824% |
| 2026-01-09 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +22.783% | 1 | 442 | +101.389% |
| 2026-01-07 | 13.9700 | 14.7000 | 13.9700 | 14.6600 | -9.506% | 11 | 442 | +147.271% |
| 2026-01-06 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -0.857% | 1 | 446 | +123.765% |
| 2026-01-05 | 16.3400 | 16.3400 | 16.3400 | 16.3400 | -4.612% | 14 | 460 | +121.848% |
| 2026-01-02 | 17.1300 | 17.1300 | 17.1300 | 17.1300 | -6.547% | 1 | 460 | +111.617% |
| 2025-12-26 | 18.3300 | 18.3300 | 18.3300 | 18.3300 | +1.833% | 4 | 460 | +97.763% |
| 2025-12-23 | 16.5100 | 18.0000 | 16.5100 | 18.0000 | +4.287% | 7 | 462 | +101.389% |
| 2025-12-22 | 16.6600 | 17.6500 | 16.6600 | 17.2600 | +4.101% | 4 | 465 | +110.023% |
| 2025-12-19 | 16.5000 | 17.1000 | 16.1000 | 16.5800 | +6.282% | 13 | 465 | +118.637% |
| 2025-12-18 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -4.294% | 2 | 465 | +132.372% |
| 2025-12-16 | 16.2000 | 16.5000 | 16.2000 | 16.3000 | +35.833% | 10 | 464 | +122.393% |
| 2025-12-12 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +1.095% | 1 | 459 | +202.083% |
| 2025-12-09 | 11.8700 | 11.8700 | 11.8700 | 11.8700 | -28.494% | 2 | 458 | +205.392% |
| 2025-11-26 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +3.750% | 1 | 456 | +118.373% |
| 2025-11-25 | 15.4000 | 16.0000 | 15.4000 | 16.0000 | -5.325% | 10 | 456 | +126.563% |
| 2025-11-18 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +2.424% | 17 | 449 | +114.497% |
| 2025-11-13 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -1.198% | 6 | 433 | +119.697% |
| 2025-11-12 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +12.838% | 3 | 433 | +117.066% |
| 2025-11-07 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +16.535% | 1 | 433 | +144.932% |
| 2025-11-06 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +11.014% | 3 | 434 | +185.433% |
| 2025-11-04 | 11.4400 | 11.4400 | 11.4400 | 11.4400 | +1.239% | 3 | 434 | +216.871% |
| 2025-11-03 | 11.8000 | 11.8000 | 10.6600 | 11.3000 | +1.802% | 3 | 431 | +220.796% |
| 2025-10-31 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -9.756% | 1 | 431 | +226.577% |
| 2025-10-30 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -5.385% | 4 | 430 | +194.715% |
| 2025-10-29 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -5.109% | 1 | 430 | +178.846% |
| 2025-10-28 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -26.026% | 1 | 431 | +164.599% |
| 2025-10-23 | 18.5200 | 18.5200 | 18.5200 | 18.5200 | +21.125% | 1 | 431 | +95.734% |
| 2025-10-22 | 15.2900 | 15.2900 | 15.2900 | 15.2900 | +24.816% | 1 | 432 | +137.083% |
| 2025-10-21 | 12.5000 | 12.5000 | 11.6000 | 12.2500 | -35.526% | 11 | 432 | +195.918% |
| 2025-10-17 | 19.2000 | 19.3000 | 19.0000 | 19.0000 | -2.011% | 16 | 430 | +90.789% |
| 2025-10-14 | 19.3900 | 19.3900 | 19.3900 | 19.3900 | -8.967% | 9 | 414 | +86.952% |
| 2025-10-10 | 20.0000 | 21.3000 | 20.0000 | 21.3000 | +24.707% | 3 | 405 | +70.188% |
| 2025-10-08 | 17.0800 | 17.0800 | 17.0800 | 17.0800 | +10.909% | 2 | 404 | +112.237% |
| 2025-10-03 | 17.3000 | 17.3000 | 15.4000 | 15.4000 | -24.138% | 4 | 402 | +135.390% |
| 2025-10-01 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -4.336% | 1 | 399 | +78.571% |
| 2025-09-23 | 21.0000 | 21.9000 | 21.0000 | 21.2200 | -16.784% | 5 | 398 | +70.829% |
| 2025-09-11 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +12.832% | 1 | 401 | +42.157% |
| 2025-09-10 | 22.8000 | 22.8000 | 22.6000 | 22.6000 | +14.779% | 3 | 401 | +60.398% |
| 2025-09-08 | 19.4300 | 19.6900 | 19.4300 | 19.6900 | -0.505% | 64 | 401 | +84.104% |
| 2025-09-04 | 19.3000 | 19.9100 | 19.3000 | 19.7900 | -6.651% | 27 | 382 | +83.173% |
| 2025-09-03 | 20.5500 | 21.3000 | 20.4500 | 21.2000 | -9.787% | 103 | 392 | +70.991% |
| 2025-09-02 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -18.966% | 16 | 310 | +54.255% |
| 2025-08-21 | 28.0500 | 29.0000 | 28.0500 | 29.0000 | +4.505% | 2 | 326 | +25.000% |
| 2025-08-20 | 27.7500 | 27.7500 | 27.7500 | 27.7500 | +18.590% | 4 | 326 | +30.631% |
| 2025-08-18 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | +0.086% | 37 | 326 | +54.915% |
| 2025-08-13 | 23.3800 | 23.3800 | 23.3800 | 23.3800 | -10.077% | 27 | 289 | +55.047% |
| 2025-08-12 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +6.122% | 44 | 264 | +39.423% |
| 2025-08-11 | 26.4000 | 26.6000 | 24.5000 | 24.5000 | +0.823% | 142 | 260 | +47.959% |
| 2025-08-06 | 24.5000 | 24.5000 | 24.3000 | 24.3000 | +0.830% | 6 | 217 | +49.177% |
| 2025-08-01 | 24.0000 | 24.1000 | 24.0000 | 24.1000 | +8.120% | 4 | 218 | +50.415% |
| 2025-07-30 | 22.2900 | 22.2900 | 22.2900 | 22.2900 | +6.143% | 3 | 221 | +62.629% |
| 2025-07-29 | 19.9000 | 21.0000 | 19.9000 | 21.0000 | +13.514% | 11 | 221 | +72.619% |
| 2025-07-28 | 18.7500 | 18.7500 | 18.5000 | 18.5000 | -12.322% | 21 | 231 | +95.946% |
| 2025-07-25 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | -4.091% | 1 | 232 | +71.801% |
| 2025-07-24 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -14.130% | 1 | 231 | +64.773% |
| 2025-07-22 | 23.0000 | 26.4000 | 23.0000 | 25.6200 | -25.954% | 15 | 230 | +41.491% |
| 2025-07-17 | 34.6000 | 34.6000 | 34.6000 | 34.6000 | -1.983% | 4 | 237 | +4.769% |
| 2025-07-14 | 35.2000 | 35.3000 | 35.2000 | 35.3000 | +1.700% | 2 | 240 | +2.691% |
| 2025-07-10 | 34.7100 | 34.7100 | 34.7100 | 34.7100 | +7.097% | 1 | 241 | +4.437% |
| 2025-07-02 | 32.4100 | 32.4100 | 32.4100 | 32.4100 | -9.721% | 1 | 242 | +11.848% |
| 2025-06-30 | 35.9000 | 35.9000 | 35.9000 | 35.9000 | -1.509% | 9 | 253 | +0.975% |
| 2025-06-20 | 36.4500 | 36.4500 | 36.4500 | 36.4500 | +1.250% | 6 | 244 | -0.549% |
| 2025-06-16 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | -1.505% | 2 | 243 | +0.694% |
| 2025-06-12 | 36.5500 | 36.5500 | 36.5500 | 36.5500 | -0.409% | 1 | 243 | -0.821% |
| 2025-06-02 | 36.7000 | 36.7000 | 36.7000 | 36.7000 | +4.261% | 2 | 243 | -1.226% |
| 2025-05-28 | 35.2000 | 35.2000 | 35.2000 | 35.2000 | +11.746% | 3 | 241 | +2.983% |
| 2025-05-22 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | +2.606% | 1 | 244 | +15.079% |
| 2025-05-21 | 30.7000 | 30.7000 | 30.7000 | 30.7000 | +18.533% | 1 | 245 | +18.078% |
| 2025-05-15 | 26.3000 | 26.3000 | 25.9000 | 25.9000 | +9.746% | 3 | 245 | +39.961% |
| 2025-05-13 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | -25.458% | 20 | 245 | +53.602% |
| 2025-05-07 | 31.6600 | 31.6600 | 31.6600 | 31.6600 | +3.735% | 1 | 245 | +14.498% |
| 2025-05-06 | 30.5200 | 30.5200 | 30.5200 | 30.5200 | +1.261% | 1 | 245 | +18.775% |
| 2025-05-05 | 30.1400 | 30.1400 | 30.1400 | 30.1400 | +5.680% | 5 | 246 | +20.272% |
| 2025-05-02 | 28.5200 | 28.5200 | 28.5200 | 28.5200 | +2.590% | 2 | 251 | +27.104% |
| 2025-04-25 | 28.4000 | 28.4000 | 27.7900 | 27.8000 | +7.088% | 38 | 252 | +30.396% |
| 2025-04-24 | 25.9600 | 25.9600 | 25.9600 | 25.9600 | -5.082% | 1 | 271 | +39.638% |
| 2025-04-23 | 25.5500 | 27.3500 | 25.5500 | 27.3500 | +11.179% | 4 | 270 | +32.541% |
| 2025-04-17 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | +26.154% | 1 | 272 | +47.358% |
| 2025-04-14 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +3.668% | 10 | 272 | +85.897% |
| 2025-04-11 | 18.8100 | 18.8100 | 18.8100 | 18.8100 | +16.832% | 8 | 262 | +92.717% |
| 2025-04-09 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -6.936% | 3 | 258 | +125.155% |
| 2025-04-07 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | 0.000% | 3 | 264 | +109.538% |
| 2025-04-04 | 18.6300 | 18.6300 | 17.3000 | 17.3000 | -23.956% | 40 | 264 | +109.538% |
| 2025-04-03 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | +13.128% | 112 | 271 | +59.341% |
| 2025-04-01 | 20.1100 | 20.1100 | 20.1100 | 20.1100 | -2.850% | 5 | 274 | +80.259% |
| 2025-03-31 | 19.2000 | 20.7000 | 19.2000 | 20.7000 | +11.290% | 4 | 274 | +75.121% |
| 2025-03-28 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | +9.799% | 4 | 270 | +94.892% |
| 2025-03-26 | 16.9400 | 16.9400 | 16.9400 | 16.9400 | -5.151% | 6 | 270 | +113.991% |
| 2025-03-17 | 17.8600 | 17.8600 | 17.8600 | 17.8600 | +14.708% | 6 | 264 | +102.968% |
| 2025-03-14 | 15.5700 | 15.5700 | 15.5700 | 15.5700 | -23.111% | 2 | 258 | +132.820% |
| 2025-03-04 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | +1.250% | 1 | 258 | +79.012% |
| 2025-03-03 | 19.3000 | 20.0000 | 19.3000 | 20.0000 | +10.497% | 36 | 257 | +81.250% |
| 2025-02-27 | 17.9000 | 18.1000 | 17.9000 | 18.1000 | -4.737% | 20 | 252 | +100.276% |
| 2025-02-25 | 19.0000 | 19.1300 | 19.0000 | 19.0000 | +0.956% | 100 | 264 | +90.789% |
| 2025-02-24 | 18.5200 | 18.8200 | 18.5200 | 18.8200 | +11.098% | 7 | 264 | +92.614% |
| 2025-02-21 | 16.9500 | 16.9500 | 16.9400 | 16.9400 | +10.719% | 224 | 258 | +113.991% |
| 2025-02-20 | 15.3000 | 15.3300 | 15.3000 | 15.3000 | +6.993% | 23 | 172 | +136.928% |
| 2025-02-14 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +0.281% | 2 | 170 | +153.497% |
| 2025-02-12 | 14.3000 | 14.3000 | 14.2600 | 14.2600 | +9.861% | 6 | 170 | +154.208% |
| 2025-02-11 | 12.0000 | 12.9900 | 12.0000 | 12.9800 | +20.185% | 6 | 170 | +179.276% |
| 2025-02-06 | 10.5000 | 10.8000 | 10.5000 | 10.8000 | +231.288% | 55 | 167 | +235.648% |
| 2025-01-15 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | +5.161% | 1 | 116 | +1011.963% |
| 2025-01-13 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -11.429% | 2 | 116 | +1069.355% |
| 2025-01-10 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -12.500% | 2 | 114 | +935.714% |
| 2025-01-07 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +5.263% | 1 | 114 | +806.250% |
| 2024-12-27 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -7.317% | 8 | 114 | +853.947% |
| 2024-12-24 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -14.583% | 1 | 114 | +784.146% |
| 2024-12-20 | 4.4500 | 4.8000 | 4.4500 | 4.8000 | +4.348% | 101 | 114 | +655.208% |
| 2024-12-19 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -12.879% | 1 | 14 | +688.043% |
| 2024-12-16 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | -26.565% | 1 | 14 | +586.553% |
| 2024-11-29 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | -2.838% | 8 | 14 | +404.172% |
| 2024-11-26 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +0.271% | 6 | 10 | +389.865% |
| 2024-10-31 | 7.4000 | 7.4200 | 7.3800 | 7.3800 | 0.000% | 5 | 5 | +391.192% |