Dark

PM20270115C160
PM Jan 15 2027 160.00 Call (PM270115C00160000)
option OPRA

EOD

Aug 21, 2026

32.89-5.759%(-2.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	33.0000	33.0000	32.8900	32.8900	-5.759%	2	381	0.000%
2026-08-13	34.9000	34.9000	34.9000	34.9000	+10.095%	1	382	-5.759%
2026-08-10	31.7000	31.7000	31.7000	31.7000	-28.281%	1	383	+3.754%
2026-07-29	44.2000	44.2000	44.2000	44.2000	-2.857%	2	383	-25.588%
2026-07-28	45.5000	45.5000	45.5000	45.5000	+66.423%	2	385	-27.714%
2026-06-24	27.3000	27.3400	27.3000	27.3400	-14.669%	2	385	+20.300%
2026-06-16	32.0400	32.0400	32.0400	32.0400	+21.364%	1	385	+2.653%
2026-06-03	26.4000	26.4000	26.4000	26.4000	-11.558%	1	386	+24.583%
2026-05-28	29.8500	29.8500	29.8500	29.8500	-16.175%	2	385	+10.184%
2026-05-21	35.6100	35.6100	35.6100	35.6100	+20.508%	1	385	-7.638%
2026-05-11	29.5500	29.5500	29.5500	29.5500	+31.920%	1	384	+11.303%
2026-05-06	22.4000	22.4000	22.4000	22.4000	+11.221%	1	384	+46.830%
2026-04-24	20.1400	20.1400	20.1400	20.1400	+1.206%	1	385	+63.307%
2026-04-23	19.9000	19.9000	19.9000	19.9000	+8.743%	1	385	+65.276%
2026-04-22	15.9000	18.5000	15.9000	18.3000	+35.556%	6	384	+79.727%
2026-04-21	13.5000	13.5000	13.5000	13.5000	-7.534%	3	379	+143.630%
2026-04-17	14.7000	14.7000	14.6000	14.6000	-9.429%	2	379	+125.274%
2026-04-10	16.1200	16.1200	16.1200	16.1200	-2.303%	2	379	+104.032%
2026-04-01	16.5000	16.5000	16.5000	16.5000	-19.903%	9	381	+99.333%
2026-03-20	20.6000	20.6000	20.6000	20.6000	+2.335%	2	374	+59.660%
2026-03-19	20.1300	20.1300	20.1300	20.1300	-27.039%	1	374	+63.388%
2026-03-17	27.5900	27.5900	27.5900	27.5900	+0.327%	2	375	+19.210%
2026-03-13	27.5000	27.5000	27.5000	27.5000	+17.521%	7	376	+19.600%
2026-03-06	22.7500	23.4000	22.7500	23.4000	-32.174%	166	369	+40.556%
2026-02-17	34.5000	34.5000	34.5000	34.5000	-5.738%	1	439	-4.667%
2026-02-13	36.2000	36.6000	36.2000	36.6000	-1.081%	83	461	-10.137%
2026-02-12	37.0000	37.0000	37.0000	37.0000	+20.130%	83	461	-11.108%
2026-02-06	30.8000	30.8000	30.8000	30.8000	-3.750%	1	461	+6.786%
2026-02-05	31.4800	32.0000	31.4800	32.0000	+18.519%	61	461	+2.781%
2026-02-04	27.0000	27.0000	27.0000	27.0000	-8.475%	1	461	+21.815%
2026-01-29	29.5000	29.5000	29.5000	29.5000	-0.338%	1	461	+11.492%
2026-01-28	30.2000	30.2000	29.6000	29.6000	+49.043%	4	462	+11.115%
2026-01-21	19.8600	19.8600	19.8600	19.8600	-23.320%	1	462	+65.609%
2026-01-16	25.0000	25.9000	25.0000	25.9000	+26.961%	44	441	+26.988%
2026-01-13	20.4000	20.4000	20.4000	20.4000	+5.699%	1	441	+61.225%
2026-01-12	19.3000	19.3000	19.3000	19.3000	+7.222%	1	441	+70.415%
2026-01-09	18.0000	18.0000	18.0000	18.0000	+22.783%	1	442	+82.722%
2026-01-07	13.9700	14.7000	13.9700	14.6600	-9.506%	11	442	+124.352%
2026-01-06	16.2000	16.2000	16.2000	16.2000	-0.857%	1	446	+103.025%
2026-01-05	16.3400	16.3400	16.3400	16.3400	-4.612%	14	460	+101.285%
2026-01-02	17.1300	17.1300	17.1300	17.1300	-6.547%	1	460	+92.002%
2025-12-26	18.3300	18.3300	18.3300	18.3300	+1.833%	4	460	+79.433%
2025-12-23	16.5100	18.0000	16.5100	18.0000	+4.287%	7	462	+82.722%
2025-12-22	16.6600	17.6500	16.6600	17.2600	+4.101%	4	465	+90.556%
2025-12-19	16.5000	17.1000	16.1000	16.5800	+6.282%	13	465	+98.372%
2025-12-18	15.6000	15.6000	15.6000	15.6000	-4.294%	2	465	+110.833%
2025-12-16	16.2000	16.5000	16.2000	16.3000	+35.833%	10	464	+101.779%
2025-12-12	12.0000	12.0000	12.0000	12.0000	+1.095%	1	459	+174.083%
2025-12-09	11.8700	11.8700	11.8700	11.8700	-28.494%	2	458	+177.085%
2025-11-26	16.6000	16.6000	16.6000	16.6000	+3.750%	1	456	+98.133%
2025-11-25	15.4000	16.0000	15.4000	16.0000	-5.325%	10	456	+105.563%
2025-11-18	16.9000	16.9000	16.9000	16.9000	+2.424%	17	449	+94.615%
2025-11-13	16.5000	16.5000	16.5000	16.5000	-1.198%	6	433	+99.333%
2025-11-12	16.7000	16.7000	16.7000	16.7000	+12.838%	3	433	+96.946%
2025-11-07	14.8000	14.8000	14.8000	14.8000	+16.535%	1	433	+122.230%
2025-11-06	12.7000	12.7000	12.7000	12.7000	+11.014%	3	434	+158.976%
2025-11-04	11.4400	11.4400	11.4400	11.4400	+1.239%	3	434	+187.500%
2025-11-03	11.8000	11.8000	10.6600	11.3000	+1.802%	3	431	+191.062%
2025-10-31	11.1000	11.1000	11.1000	11.1000	-9.756%	1	431	+196.306%
2025-10-30	12.3000	12.3000	12.3000	12.3000	-5.385%	4	430	+167.398%
2025-10-29	13.0000	13.0000	13.0000	13.0000	-5.109%	1	430	+153.000%
2025-10-28	13.7000	13.7000	13.7000	13.7000	-26.026%	1	431	+140.073%
2025-10-23	18.5200	18.5200	18.5200	18.5200	+21.125%	1	431	+77.592%
2025-10-22	15.2900	15.2900	15.2900	15.2900	+24.816%	1	432	+115.108%
2025-10-21	12.5000	12.5000	11.6000	12.2500	-35.526%	11	432	+168.490%
2025-10-17	19.2000	19.3000	19.0000	19.0000	-2.011%	16	430	+73.105%
2025-10-14	19.3900	19.3900	19.3900	19.3900	-8.967%	9	414	+69.624%
2025-10-10	20.0000	21.3000	20.0000	21.3000	+24.707%	3	405	+54.413%
2025-10-08	17.0800	17.0800	17.0800	17.0800	+10.909%	2	404	+92.564%
2025-10-03	17.3000	17.3000	15.4000	15.4000	-24.138%	4	402	+113.571%
2025-10-01	20.3000	20.3000	20.3000	20.3000	-4.336%	1	399	+62.020%
2025-09-23	21.0000	21.9000	21.0000	21.2200	-16.784%	5	398	+54.995%
2025-09-11	25.5000	25.5000	25.5000	25.5000	+12.832%	1	401	+28.980%
2025-09-10	22.8000	22.8000	22.6000	22.6000	+14.779%	3	401	+45.531%
2025-09-08	19.4300	19.6900	19.4300	19.6900	-0.505%	64	401	+67.039%
2025-09-04	19.3000	19.9100	19.3000	19.7900	-6.651%	27	382	+66.195%
2025-09-03	20.5500	21.3000	20.4500	21.2000	-9.787%	103	392	+55.142%
2025-09-02	23.5000	23.5000	23.5000	23.5000	-18.966%	16	310	+39.957%
2025-08-21	28.0500	29.0000	28.0500	29.0000	+4.505%	2	326	+13.414%
2025-08-20	27.7500	27.7500	27.7500	27.7500	+18.590%	4	326	+18.523%
2025-08-18	23.4000	23.4000	23.4000	23.4000	+0.086%	37	326	+40.556%
2025-08-13	23.3800	23.3800	23.3800	23.3800	-10.077%	27	289	+40.676%
2025-08-12	26.0000	26.0000	26.0000	26.0000	+6.122%	44	264	+26.500%
2025-08-11	26.4000	26.6000	24.5000	24.5000	+0.823%	142	260	+34.245%
2025-08-06	24.5000	24.5000	24.3000	24.3000	+0.830%	6	217	+35.350%
2025-08-01	24.0000	24.1000	24.0000	24.1000	+8.120%	4	218	+36.473%
2025-07-30	22.2900	22.2900	22.2900	22.2900	+6.143%	3	221	+47.555%
2025-07-29	19.9000	21.0000	19.9000	21.0000	+13.514%	11	221	+56.619%
2025-07-28	18.7500	18.7500	18.5000	18.5000	-12.322%	21	231	+77.784%
2025-07-25	21.1000	21.1000	21.1000	21.1000	-4.091%	1	232	+55.877%
2025-07-24	22.0000	22.0000	22.0000	22.0000	-14.130%	1	231	+49.500%
2025-07-22	23.0000	26.4000	23.0000	25.6200	-25.954%	15	230	+28.376%
2025-07-17	34.6000	34.6000	34.6000	34.6000	-1.983%	4	237	-4.942%
2025-07-14	35.2000	35.3000	35.2000	35.3000	+1.700%	2	240	-6.827%
2025-07-10	34.7100	34.7100	34.7100	34.7100	+7.097%	1	241	-5.243%
2025-07-02	32.4100	32.4100	32.4100	32.4100	-9.721%	1	242	+1.481%
2025-06-30	35.9000	35.9000	35.9000	35.9000	-1.509%	9	253	-8.384%
2025-06-20	36.4500	36.4500	36.4500	36.4500	+1.250%	6	244	-9.767%
2025-06-16	36.0000	36.0000	36.0000	36.0000	-1.505%	2	243	-8.639%
2025-06-12	36.5500	36.5500	36.5500	36.5500	-0.409%	1	243	-10.014%
2025-06-02	36.7000	36.7000	36.7000	36.7000	+4.261%	2	243	-10.381%
2025-05-28	35.2000	35.2000	35.2000	35.2000	+11.746%	3	241	-6.563%
2025-05-22	31.5000	31.5000	31.5000	31.5000	+2.606%	1	244	+4.413%
2025-05-21	30.7000	30.7000	30.7000	30.7000	+18.533%	1	245	+7.134%
2025-05-15	26.3000	26.3000	25.9000	25.9000	+9.746%	3	245	+26.988%
2025-05-13	23.6000	23.6000	23.6000	23.6000	-25.458%	20	245	+39.364%
2025-05-07	31.6600	31.6600	31.6600	31.6600	+3.735%	1	245	+3.885%
2025-05-06	30.5200	30.5200	30.5200	30.5200	+1.261%	1	245	+7.765%
2025-05-05	30.1400	30.1400	30.1400	30.1400	+5.680%	5	246	+9.124%
2025-05-02	28.5200	28.5200	28.5200	28.5200	+2.590%	2	251	+15.323%
2025-04-25	28.4000	28.4000	27.7900	27.8000	+7.088%	38	252	+18.309%
2025-04-24	25.9600	25.9600	25.9600	25.9600	-5.082%	1	271	+26.695%
2025-04-23	25.5500	27.3500	25.5500	27.3500	+11.179%	4	270	+20.256%
2025-04-17	24.6000	24.6000	24.6000	24.6000	+26.154%	1	272	+33.699%
2025-04-14	19.5000	19.5000	19.5000	19.5000	+3.668%	10	272	+68.667%
2025-04-11	18.8100	18.8100	18.8100	18.8100	+16.832%	8	262	+74.854%
2025-04-09	16.1000	16.1000	16.1000	16.1000	-6.936%	3	258	+104.286%
2025-04-07	17.3000	17.3000	17.3000	17.3000	0.000%	3	264	+90.116%
2025-04-04	18.6300	18.6300	17.3000	17.3000	-23.956%	40	264	+90.116%
2025-04-03	22.7500	22.7500	22.7500	22.7500	+13.128%	112	271	+44.571%
2025-04-01	20.1100	20.1100	20.1100	20.1100	-2.850%	5	274	+63.550%
2025-03-31	19.2000	20.7000	19.2000	20.7000	+11.290%	4	274	+58.889%
2025-03-28	18.6000	18.6000	18.6000	18.6000	+9.799%	4	270	+76.828%
2025-03-26	16.9400	16.9400	16.9400	16.9400	-5.151%	6	270	+94.156%
2025-03-17	17.8600	17.8600	17.8600	17.8600	+14.708%	6	264	+84.155%
2025-03-14	15.5700	15.5700	15.5700	15.5700	-23.111%	2	258	+111.240%
2025-03-04	20.2500	20.2500	20.2500	20.2500	+1.250%	1	258	+62.420%
2025-03-03	19.3000	20.0000	19.3000	20.0000	+10.497%	36	257	+64.450%
2025-02-27	17.9000	18.1000	17.9000	18.1000	-4.737%	20	252	+81.713%
2025-02-25	19.0000	19.1300	19.0000	19.0000	+0.956%	100	264	+73.105%
2025-02-24	18.5200	18.8200	18.5200	18.8200	+11.098%	7	264	+74.761%
2025-02-21	16.9500	16.9500	16.9400	16.9400	+10.719%	224	258	+94.156%
2025-02-20	15.3000	15.3300	15.3000	15.3000	+6.993%	23	172	+114.967%
2025-02-14	14.3000	14.3000	14.3000	14.3000	+0.281%	2	170	+130.000%
2025-02-12	14.3000	14.3000	14.2600	14.2600	+9.861%	6	170	+130.645%
2025-02-11	12.0000	12.9900	12.0000	12.9800	+20.185%	6	170	+153.390%
2025-02-06	10.5000	10.8000	10.5000	10.8000	+231.288%	55	167	+204.537%
2025-01-15	3.2600	3.2600	3.2600	3.2600	+5.161%	1	116	+908.896%
2025-01-13	3.1000	3.1000	3.1000	3.1000	-11.429%	2	116	+960.968%
2025-01-10	3.5000	3.5000	3.5000	3.5000	-12.500%	2	114	+839.714%
2025-01-07	4.0000	4.0000	4.0000	4.0000	+5.263%	1	114	+722.250%
2024-12-27	3.8000	3.8000	3.8000	3.8000	-7.317%	8	114	+765.526%
2024-12-24	4.1000	4.1000	4.1000	4.1000	-14.583%	1	114	+702.195%
2024-12-20	4.4500	4.8000	4.4500	4.8000	+4.348%	101	114	+585.208%
2024-12-19	4.6000	4.6000	4.6000	4.6000	-12.879%	1	14	+615.000%
2024-12-16	5.2800	5.2800	5.2800	5.2800	-26.565%	1	14	+522.917%
2024-11-29	7.1900	7.1900	7.1900	7.1900	-2.838%	8	14	+357.441%
2024-11-26	7.4000	7.4000	7.4000	7.4000	+0.271%	6	10	+344.459%
2024-10-31	7.4000	7.4200	7.3800	7.3800	0.000%	5	5	+345.664%