Dark

PM20270115C165
PM Jan 15 2027 165.00 Call (PM270115C00165000)
option OPRA

EOD

Aug 20, 2026

34.69+14.526%(+4.40)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	32.7500	34.6900	32.7500	34.6900	+14.526%	5	534	0.000%
2026-08-13	30.2900	30.2900	30.2900	30.2900	-10.649%	4	539	+14.526%
2026-07-31	33.9000	33.9000	33.9000	33.9000	+1.194%	20	535	+2.330%
2026-07-30	33.5000	33.5000	33.5000	33.5000	-1.760%	20	535	+3.552%
2026-07-17	34.1000	34.1000	34.1000	34.1000	+18.034%	7	535	+1.730%
2026-07-16	29.7000	30.0000	28.0000	28.8900	+3.179%	13	535	+20.076%
2026-07-06	28.0000	28.0000	28.0000	28.0000	+6.464%	5	535	+23.893%
2026-06-10	26.3000	26.3000	26.3000	26.3000	+10.042%	3	535	+31.901%
2026-06-03	24.7000	24.7000	23.8000	23.9000	+7.079%	33	535	+45.146%
2026-05-29	22.3200	22.3200	22.3200	22.3200	-20.286%	2	514	+55.421%
2026-05-26	26.9000	28.0000	26.9000	28.0000	-11.950%	10	514	+23.893%
2026-05-21	31.9500	31.9500	31.8000	31.8000	+3.922%	10	519	+9.088%
2026-05-20	31.5000	31.5000	30.6000	30.6000	-12.571%	10	519	+13.366%
2026-05-15	35.0000	35.0000	35.0000	35.0000	+5.996%	20	519	-0.886%
2026-05-14	33.0000	33.0200	33.0000	33.0200	-0.242%	10	539	+5.058%
2026-05-12	29.0000	33.1000	29.0000	33.1000	+25.856%	16	539	+4.804%
2026-05-11	26.0000	26.3000	26.0000	26.3000	+50.286%	6	539	+31.901%
2026-05-05	17.5000	17.5000	17.5000	17.5000	+0.575%	1	539	+98.229%
2026-04-30	17.4000	17.4000	17.4000	17.4000	+2.353%	1	539	+99.368%
2026-04-28	16.6400	17.0000	16.6400	17.0000	+46.552%	4	539	+104.059%
2026-04-21	11.6000	11.6000	11.6000	11.6000	-6.452%	2	539	+199.052%
2026-04-17	12.4000	12.4000	12.4000	12.4000	-13.889%	2	537	+179.758%
2026-04-01	12.0900	14.4000	11.4000	14.4000	-23.200%	13	537	+140.903%
2026-03-31	19.0600	19.0600	18.7500	18.7500	+2.571%	2	537	+85.013%
2026-03-20	18.2800	18.2800	18.2800	18.2800	+1.556%	5	537	+89.770%
2026-03-19	18.1000	18.1000	17.7000	18.0000	-6.250%	4	537	+92.722%
2026-03-18	19.2000	19.2000	19.2000	19.2000	+3.226%	26	535	+80.677%
2026-03-11	18.6000	18.6000	18.6000	18.6000	-19.130%	3	509	+86.505%
2026-03-09	22.3000	23.0000	22.3000	23.0000	+17.347%	104	520	+50.826%
2026-03-06	19.6000	19.6000	19.6000	19.6000	-18.638%	1	428	+76.990%
2026-03-05	24.0900	24.0900	24.0900	24.0900	-13.964%	1	428	+44.002%
2026-03-03	28.0000	28.0000	28.0000	28.0000	-9.619%	1	428	+23.893%
2026-02-17	30.9800	30.9800	30.9800	30.9800	+15.813%	1	428	+11.975%
2026-02-09	26.7500	26.7500	26.7500	26.7500	-7.631%	50	428	+29.682%
2026-02-05	28.9600	28.9600	28.9600	28.9600	+9.697%	2	454	+19.786%
2026-02-02	26.4000	26.4000	26.4000	26.4000	+8.197%	2	454	+31.402%
2026-01-26	24.4000	24.4000	24.4000	24.4000	+17.195%	1	454	+42.172%
2026-01-23	20.8200	20.8200	20.8200	20.8200	+3.840%	1	454	+66.619%
2026-01-22	20.0500	20.0500	20.0500	20.0500	+3.351%	2	454	+73.017%
2026-01-20	19.8200	19.8200	19.4000	19.4000	-9.346%	12	454	+78.814%
2026-01-14	20.8000	21.8000	20.8000	21.4000	+17.582%	4	455	+62.103%
2026-01-13	18.3000	18.4000	18.1000	18.2000	+3.763%	37	455	+90.604%
2026-01-12	17.5400	17.5400	17.5400	17.5400	+17.718%	2	455	+97.777%
2026-01-09	14.9000	14.9000	14.9000	14.9000	+20.161%	5	455	+132.819%
2026-01-07	12.4000	12.4000	12.4000	12.4000	-3.125%	3	455	+179.758%
2026-01-06	12.8800	12.9000	12.6000	12.8000	-5.185%	113	452	+171.016%
2026-01-05	14.1000	14.1000	13.5000	13.5000	-10.596%	12	363	+156.963%
2026-01-02	15.3000	15.3000	15.1000	15.1000	-1.757%	6	363	+129.735%
2025-12-31	15.9000	15.9000	15.3700	15.3700	-2.102%	31	361	+125.699%
2025-12-29	15.8000	15.8000	15.7000	15.7000	+0.319%	2	361	+120.955%
2025-12-26	15.8000	15.8000	15.6500	15.6500	-0.887%	17	361	+121.661%
2025-12-23	15.0000	15.7900	15.0000	15.7900	+2.666%	4	357	+119.696%
2025-12-22	15.6500	15.6500	15.3800	15.3800	+8.693%	2	358	+125.553%
2025-12-17	14.1500	14.1500	14.1500	14.1500	+1.799%	3	358	+145.159%
2025-12-16	14.3000	14.3700	13.9000	13.9000	-2.456%	7	358	+149.568%
2025-12-15	13.4000	14.2500	13.4000	14.2500	+34.307%	2	358	+143.439%
2025-12-09	10.2500	10.6100	10.2500	10.6100	-26.319%	64	357	+226.956%
2025-11-26	14.9000	14.9000	14.4000	14.4000	0.000%	7	286	+140.903%
2025-11-25	13.3000	14.4000	13.3000	14.4000	-2.703%	10	286	+140.903%
2025-11-18	14.8000	14.9000	14.8000	14.8000	+12.977%	63	276	+134.392%
2025-11-17	13.1000	13.2000	12.9000	13.1000	+24.762%	8	254	+164.809%
2025-11-07	10.5000	10.5000	10.5000	10.5000	+8.247%	1	254	+230.381%
2025-11-03	9.7000	9.7000	9.7000	9.7000	+2.972%	2	254	+257.629%
2025-10-31	9.4200	9.4200	9.4200	9.4200	-17.585%	2	254	+268.259%
2025-10-29	10.8000	11.4300	10.8000	11.4300	-16.264%	4	254	+203.500%
2025-10-22	13.6500	13.6500	13.6500	13.6500	-11.075%	1	255	+154.139%
2025-10-09	15.3000	15.4200	15.3000	15.3500	+14.552%	32	254	+125.993%
2025-10-06	13.4000	13.4000	13.4000	13.4000	+1.285%	5	285	+158.881%
2025-10-03	13.6400	13.6400	13.2300	13.2300	-24.701%	11	290	+162.207%
2025-10-01	17.5700	17.5700	17.5700	17.5700	-5.791%	1	279	+97.439%
2025-09-30	18.6500	18.6500	18.6500	18.6500	-1.061%	27	279	+86.005%
2025-09-23	18.8500	18.8500	18.8500	18.8500	+9.339%	1	258	+84.032%
2025-09-22	17.6000	18.5700	17.2400	17.2400	-4.488%	4	259	+101.218%
2025-09-18	18.0500	18.0500	18.0500	18.0500	-16.935%	10	258	+92.188%
2025-09-12	21.7300	21.7300	21.7300	21.7300	+6.000%	1	248	+59.641%
2025-09-11	20.5000	20.5000	20.5000	20.5000	+17.816%	1	247	+69.220%
2025-09-04	19.0200	19.1400	17.2700	17.4000	-18.692%	8	247	+99.368%
2025-09-02	21.4000	21.4000	21.4000	21.4000	+2.638%	2	244	+62.103%
2025-08-29	20.1000	20.8500	20.1000	20.8500	+7.198%	4	244	+66.379%
2025-08-27	19.8600	19.8600	19.4500	19.4500	-6.084%	3	244	+78.355%
2025-08-26	20.7100	20.7100	20.7100	20.7100	-5.864%	1	241	+67.504%
2025-08-25	22.0000	22.0000	22.0000	22.0000	-11.647%	1	241	+57.682%
2025-08-20	24.9000	24.9000	24.9000	24.9000	+21.463%	1	241	+39.317%
2025-08-13	19.9500	20.5000	19.8500	20.5000	-7.865%	3	241	+69.220%
2025-08-12	22.2500	22.2500	22.2500	22.2500	+6.459%	1	238	+55.910%
2025-08-07	20.9000	20.9000	20.9000	20.9000	-3.687%	1	237	+65.981%
2025-08-06	21.8000	21.8000	21.7000	21.7000	+8.500%	2	237	+59.862%
2025-07-30	20.0000	20.0000	20.0000	20.0000	+31.579%	1	237	+73.450%
2025-07-28	16.4000	16.4000	15.2000	15.2000	-17.838%	7	237	+128.224%
2025-07-25	19.5000	19.5000	18.5000	18.5000	-1.070%	17	233	+87.514%
2025-07-24	18.5000	18.7000	18.5000	18.7000	-10.139%	2	217	+85.508%
2025-07-23	20.8100	20.8100	20.8100	20.8100	-11.068%	1	217	+66.699%
2025-07-22	22.9000	23.4000	22.9000	23.4000	-21.450%	6	217	+48.248%
2025-07-21	29.7900	29.7900	29.7900	29.7900	-8.056%	1	214	+16.448%
2025-07-14	32.3000	32.4000	32.3000	32.4000	+2.564%	2	214	+7.068%
2025-07-11	31.5900	31.5900	31.5900	31.5900	-5.786%	1	214	+9.813%
2025-06-20	33.5300	33.5300	33.5300	33.5300	-0.828%	6	216	+3.460%
2025-06-17	33.8100	33.8100	33.8100	33.8100	-2.621%	1	213	+2.603%
2025-06-13	34.7200	34.7200	34.7200	34.7200	+9.527%	44	214	-0.086%
2025-05-27	31.7000	31.7000	31.7000	31.7000	-1.338%	10	236	+9.432%
2025-05-23	32.1300	32.1300	32.1300	32.1300	+15.368%	2	236	+7.968%
2025-05-21	27.8500	27.8500	27.8500	27.8500	+7.946%	22	236	+24.560%
2025-05-19	25.8000	25.8000	25.8000	25.8000	-6.926%	10	214	+34.457%
2025-05-06	27.7200	27.7200	27.7200	27.7200	+2.326%	1	214	+25.144%
2025-05-05	26.0000	27.0900	25.5000	27.0900	+8.360%	3	213	+28.055%
2025-05-01	24.3400	25.0000	24.3400	25.0000	-1.186%	16	212	+38.760%
2025-04-30	25.9500	25.9500	25.3000	25.3000	+2.429%	100	212	+37.115%
2025-04-29	24.7000	24.7000	24.7000	24.7000	+2.703%	2	112	+40.445%
2025-04-28	24.2300	24.4400	24.0500	24.0500	+7.366%	5	110	+44.241%
2025-04-22	21.5000	22.5000	21.5000	22.4000	+12.000%	126	109	+54.866%
2025-04-16	20.0000	20.0000	20.0000	20.0000	+17.028%	1	199	+73.450%
2025-04-14	17.0900	17.0900	17.0900	17.0900	+3.764%	2	198	+102.984%
2025-04-11	16.4700	16.4700	16.4700	16.4700	+3.585%	2	196	+110.625%
2025-04-04	19.9900	19.9900	15.9000	15.9000	-20.974%	8	195	+118.176%
2025-04-03	20.3000	20.3000	19.1500	20.1200	+9.945%	118	195	+72.416%
2025-03-03	18.3000	18.3000	18.3000	18.3000	+10.441%	3	78	+89.563%
2025-02-24	16.5800	16.5800	16.5700	16.5700	+38.314%	51	78	+109.354%
2025-02-13	11.1000	11.9800	11.1000	11.9800	-4.389%	3	25	+189.566%
2025-02-12	12.7000	12.7000	12.5300	12.5300	+12.579%	4	25	+176.856%
2025-02-11	11.1300	11.1300	11.1300	11.1300	+8.058%	1	22	+211.680%
2025-02-10	10.3000	10.3000	10.3000	10.3000	+11.351%	5	21	+236.796%
2025-02-06	9.2500	9.2500	9.2500	9.2500	+85.000%	6	16	+275.027%
2025-01-29	5.0000	5.0000	5.0000	5.0000	0.000%	10	10	+593.800%