Dark

PM20270115C170
PM Jan 15 2027 170.00 Call (PM270115C00170000)
option OPRA

EOD

Aug 21, 2026

25.47-11.869%(-3.43)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	25.4700	25.4700	25.4700	25.4700	-11.869%	8	1,145	0.000%
2026-08-20	29.0000	29.0000	28.9000	28.9000	+18.588%	6	1,145	-11.869%
2026-08-11	24.4500	24.4500	24.3700	24.3700	-8.999%	2	1,143	+4.514%
2026-08-06	26.7800	26.7800	26.7800	26.7800	-0.075%	2	1,144	-4.892%
2026-08-05	26.3500	26.8000	26.3500	26.8000	+9.836%	115	1,144	-4.963%
2026-08-04	24.4000	24.4000	24.4000	24.4000	-38.969%	2	1,146	+4.385%
2026-07-28	40.0000	42.9000	39.9800	39.9800	+20.713%	10	1,146	-36.293%
2026-07-27	33.1200	33.1200	33.1200	33.1200	+5.010%	20	1,156	-23.098%
2026-07-24	32.1000	32.1000	31.2200	31.5400	+9.286%	101	1,156	-19.245%
2026-07-23	28.8600	28.8600	28.8600	28.8600	-11.716%	3	1,220	-11.746%
2026-07-20	32.6900	32.6900	32.6900	32.6900	+27.198%	6	1,222	-22.086%
2026-07-16	25.7000	25.7000	25.7000	25.7000	+31.795%	5	1,222	-0.895%
2026-07-14	21.1300	21.1300	19.5000	19.5000	-10.138%	15	1,227	+30.615%
2026-07-10	21.7000	21.7000	21.7000	21.7000	-9.659%	1	1,217	+17.373%
2026-07-09	24.0200	24.0200	24.0200	24.0200	-7.259%	52	1,218	+6.037%
2026-07-07	27.3000	27.3000	25.9000	25.9000	+5.714%	7	1,244	-1.660%
2026-07-06	24.5000	24.5000	24.5000	24.5000	+8.311%	1	1,245	+3.959%
2026-07-02	23.2000	23.2000	22.6200	22.6200	+7.714%	2	1,245	+12.599%
2026-07-01	21.1000	21.1000	21.0000	21.0000	+1.942%	3	1,245	+21.286%
2026-06-24	20.6000	20.6000	20.6000	20.6000	-18.545%	9	1,247	+23.641%
2026-06-16	25.2900	25.2900	25.2900	25.2900	+20.429%	1	1,247	+0.712%
2026-06-09	21.0000	21.0000	21.0000	21.0000	+5.528%	1	1,246	+21.286%
2026-06-08	19.9000	19.9000	19.9000	19.9000	+0.505%	1	1,247	+27.990%
2026-06-04	19.9000	19.9000	19.8000	19.8000	-5.263%	3	1,246	+28.636%
2026-06-03	20.9000	20.9000	20.9000	20.9000	+11.765%	1	1,247	+21.866%
2026-06-02	18.7000	18.7000	18.7000	18.7000	-20.426%	1	1,247	+36.203%
2026-05-27	23.2500	23.5000	22.7000	23.5000	-4.082%	14	1,247	+8.383%
2026-05-26	24.5000	24.5000	24.5000	24.5000	-22.222%	3	1,247	+3.959%
2026-05-19	31.5000	31.5000	31.5000	31.5000	+9.948%	2	1,248	-19.143%
2026-05-18	28.6500	28.7500	28.6500	28.6500	-8.173%	6	1,252	-11.099%
2026-05-14	32.0000	32.0000	31.2000	31.2000	+8.146%	3	1,252	-18.365%
2026-05-13	28.2700	28.8500	28.2700	28.8500	+0.348%	3	1,257	-11.716%
2026-05-12	28.6000	29.8500	28.6000	28.7500	+22.340%	11	1,257	-11.409%
2026-05-11	17.9200	23.5000	17.9200	23.5000	+42.166%	8	1,257	+8.383%
2026-05-07	16.5300	16.5300	16.5300	16.5300	-2.765%	1	1,254	+54.083%
2026-05-06	17.0000	17.0000	17.0000	17.0000	+17.241%	7	1,254	+49.824%
2026-05-01	14.5000	14.5000	14.5000	14.5000	+8.614%	3	1,251	+75.655%
2026-04-27	13.7000	13.7000	13.3000	13.3500	+1.060%	22	1,251	+90.787%
2026-04-22	13.4300	13.4300	13.2100	13.2100	+24.623%	52	1,251	+92.808%
2026-04-17	10.6000	10.6000	10.6000	10.6000	-5.442%	1	1,240	+140.283%
2026-04-16	11.2100	11.2100	11.2100	11.2100	-6.583%	1	1,239	+127.208%
2026-04-14	11.9000	12.0000	11.9000	12.0000	-13.669%	4	1,238	+112.250%
2026-04-13	13.5000	13.9000	13.5000	13.9000	+14.876%	3	1,234	+83.237%
2026-04-10	12.1000	12.1000	12.1000	12.1000	-6.923%	2	1,232	+110.496%
2026-04-09	13.0000	13.0000	13.0000	13.0000	+1.562%	1	1,232	+95.923%
2026-04-08	12.8000	12.8000	12.8000	12.8000	+0.787%	1	1,231	+98.984%
2026-04-07	12.7000	12.7000	12.7000	12.7000	-0.781%	1	1,231	+100.551%
2026-04-06	12.3800	12.8000	12.3800	12.8000	+1.587%	3	1,230	+98.984%
2026-04-02	12.5000	12.6000	12.5000	12.6000	+3.279%	6	1,227	+102.143%
2026-04-01	12.2500	12.2500	12.1900	12.2000	-26.506%	76	1,227	+108.770%
2026-03-30	16.3000	16.6000	16.3000	16.6000	-4.598%	7	1,227	+53.434%
2026-03-24	17.6000	17.6000	17.4000	17.4000	+10.828%	8	1,227	+46.379%
2026-03-19	15.1700	15.8000	15.1700	15.7000	-4.093%	5	1,225	+62.229%
2026-03-18	16.7000	16.7000	16.3700	16.3700	-22.233%	6	1,228	+55.589%
2026-03-13	21.0500	21.0500	21.0500	21.0500	+10.209%	2	1,227	+20.998%
2026-03-12	16.7000	19.1000	16.7000	19.1000	+10.725%	59	1,229	+33.351%
2026-03-11	17.2500	17.2500	17.2500	17.2500	-4.113%	2	1,201	+47.652%
2026-03-06	17.2000	17.9900	17.1800	17.9900	-9.689%	10	1,202	+41.579%
2026-03-05	19.8200	19.9600	19.8200	19.9200	-14.543%	115	1,199	+27.861%
2026-03-04	22.5500	23.3100	22.5500	23.3100	+5.906%	7	1,116	+9.266%
2026-03-03	25.2500	25.2500	22.0100	22.0100	-26.926%	5	1,117	+15.720%
2026-02-26	30.1200	30.1200	30.1200	30.1200	+8.151%	2	1,118	-15.438%
2026-02-23	27.8500	27.8500	27.8500	27.8500	+6.705%	1	1,117	-8.546%
2026-02-18	26.1900	26.2500	26.0500	26.1000	-1.990%	9	1,118	-2.414%
2026-02-17	26.6300	26.6300	26.6300	26.6300	-4.893%	2	1,121	-4.356%
2026-02-06	28.0000	28.0000	28.0000	28.0000	+7.692%	1	1,123	-9.036%
2026-02-05	26.0000	26.5900	25.8300	26.0000	+12.311%	12	1,124	-2.038%
2026-02-02	23.1500	23.1500	23.1500	23.1500	-1.907%	1	1,128	+10.022%
2026-01-30	22.5000	23.6000	22.5000	23.6000	-1.667%	2	1,128	+7.924%
2026-01-29	23.1000	24.0000	23.1000	24.0000	+1.480%	10	1,129	+6.125%
2026-01-28	23.8500	23.8500	23.2000	23.6500	+1.068%	7	1,130	+7.696%
2026-01-27	21.0000	23.4000	21.0000	23.4000	+10.482%	4	1,134	+8.846%
2026-01-26	21.1800	21.1800	21.1800	21.1800	+17.994%	2	1,138	+20.255%
2026-01-23	17.9500	17.9500	17.9500	17.9500	+2.338%	6	1,136	+41.894%
2026-01-22	17.5400	17.5400	17.5400	17.5400	+17.718%	2	1,130	+45.211%
2026-01-21	15.0000	15.0000	14.9000	14.9000	-19.459%	5	1,128	+70.940%
2026-01-20	18.5000	18.5000	18.5000	18.5000	-4.145%	3	1,123	+37.676%
2026-01-16	19.3000	19.3000	19.3000	19.3000	-2.030%	1	1,121	+31.969%
2026-01-15	19.7000	19.7000	19.7000	19.7000	+7.650%	3	1,121	+29.289%
2026-01-14	18.3000	18.3000	18.3000	18.3000	+27.083%	1	1,124	+39.180%
2026-01-12	14.4000	14.4000	14.4000	14.4000	+40.488%	1	1,125	+76.875%
2026-01-07	10.2500	10.2500	10.2500	10.2500	-11.638%	2	1,125	+148.488%
2026-01-06	11.6000	11.6000	11.6000	11.6000	-10.078%	1	1,125	+119.569%
2026-01-05	12.3800	12.9000	12.3800	12.9000	-5.839%	10	1,125	+97.442%
2025-12-31	13.7000	13.7000	13.7000	13.7000	-3.521%	14	1,116	+85.912%
2025-12-30	13.8000	14.2000	13.8000	14.2000	+0.424%	8	1,116	+79.366%
2025-12-26	14.1400	14.1400	14.1400	14.1400	+8.769%	10	1,121	+80.127%
2025-12-23	12.8000	13.0000	12.8000	13.0000	+12.069%	537	1,131	+95.923%
2025-12-18	11.6000	11.6000	11.6000	11.6000	+28.889%	1	1,130	+119.569%
2025-12-11	9.2000	9.2000	9.0000	9.0000	-3.537%	18	1,130	+183.000%
2025-12-10	9.3300	9.3300	9.3300	9.3300	+13.780%	1	1,112	+172.990%
2025-12-05	8.2000	8.2000	8.2000	8.2000	-26.720%	74	1,113	+210.610%
2025-12-02	11.2000	11.2000	11.1900	11.1900	-9.758%	2	1,151	+127.614%
2025-11-26	12.4000	12.4000	12.4000	12.4000	0.000%	2	1,149	+105.403%
2025-11-25	11.5000	12.4000	11.5000	12.4000	+20.740%	17	1,149	+105.403%
2025-11-24	10.2700	10.2700	10.2700	10.2700	-20.388%	10	1,138	+148.004%
2025-11-18	12.8000	12.9000	12.8000	12.9000	+14.159%	4	1,148	+97.442%
2025-11-17	11.4000	11.4000	11.3000	11.3000	-12.741%	13	1,144	+125.398%
2025-11-12	12.9500	12.9500	12.9500	12.9500	+10.684%	3	1,143	+96.680%
2025-11-10	11.7000	11.7000	11.7000	11.7000	+14.706%	1	1,146	+117.692%
2025-11-06	10.2000	10.2000	10.2000	10.2000	+12.832%	7	1,146	+149.706%
2025-11-04	9.0400	9.0400	9.0400	9.0400	+13.000%	2	1,153	+181.748%
2025-11-03	7.8000	8.0000	7.8000	8.0000	-3.614%	2	1,153	+218.375%
2025-10-31	8.5000	8.5000	8.2000	8.3000	-8.791%	18	1,153	+206.867%
2025-10-30	9.4000	9.4000	9.1000	9.1000	-2.151%	3	1,169	+179.890%
2025-10-29	10.0000	10.0000	9.3000	9.3000	-7.000%	5	1,167	+173.871%
2025-10-28	10.0000	10.0000	10.0000	10.0000	-16.667%	2	1,166	+154.700%
2025-10-27	12.0000	12.0000	12.0000	12.0000	0.000%	1	1,165	+112.250%
2025-10-22	11.6000	12.0000	11.4000	12.0000	+36.364%	8	1,165	+112.250%
2025-10-21	13.7000	13.7000	8.4700	8.8000	-35.484%	19	1,168	+189.432%
2025-10-16	13.6400	13.6400	13.6400	13.6400	-10.850%	1	1,158	+86.730%
2025-10-15	15.3000	15.3000	15.3000	15.3000	+8.511%	1	1,157	+66.471%
2025-10-14	16.3000	16.3000	14.1000	14.1000	-15.569%	21	1,156	+80.638%
2025-10-10	17.8000	17.8000	16.7000	16.7000	+28.462%	2	1,157	+52.515%
2025-10-08	13.0000	13.3000	13.0000	13.0000	-1.664%	12	1,155	+95.923%
2025-10-07	13.2200	13.2200	13.2200	13.2200	+8.361%	1	1,167	+92.663%
2025-10-06	12.2000	12.2000	12.2000	12.2000	+0.329%	1	1,167	+108.770%
2025-10-03	13.4300	13.4300	12.1000	12.1600	-15.143%	5	1,168	+109.457%
2025-10-01	14.3300	14.3300	14.3300	14.3300	-19.675%	3	1,165	+77.739%
2025-09-24	17.0000	17.8400	17.0000	17.8400	+7.470%	2	1,164	+42.769%
2025-09-19	15.5000	16.6000	15.5000	16.6000	+2.914%	4	1,166	+53.434%
2025-09-18	16.1300	16.1300	16.1300	16.1300	-11.858%	5	1,170	+57.905%
2025-09-12	18.3000	18.3000	18.3000	18.3000	+1.667%	3	1,165	+39.180%
2025-09-10	18.0000	18.0000	18.0000	18.0000	+11.801%	1	1,162	+41.500%
2025-09-08	16.2000	16.2000	16.1000	16.1000	0.000%	25	1,161	+58.199%
2025-09-05	16.1000	16.1000	16.1000	16.1000	-9.040%	3	1,161	+58.199%
2025-09-03	17.5000	17.7000	17.5000	17.7000	-7.813%	2	1,158	+43.898%
2025-09-02	19.2000	19.2000	19.2000	19.2000	+7.263%	2	1,160	+32.656%
2025-08-29	17.9000	17.9000	17.9000	17.9000	+3.468%	1	1,159	+42.291%
2025-08-27	17.3000	17.3000	17.3000	17.3000	-5.205%	1	1,159	+47.225%
2025-08-26	18.6000	18.6000	18.2500	18.2500	-22.340%	11	1,158	+39.562%
2025-08-21	22.8500	23.6000	22.8500	23.5000	+6.576%	14	1,167	+8.383%
2025-08-20	21.4500	22.0500	21.4500	22.0500	+19.837%	11	1,157	+15.510%
2025-08-18	18.7000	18.7000	18.4000	18.4000	-1.709%	2	1,158	+38.424%
2025-08-15	18.7200	18.7200	18.7200	18.7200	+4.581%	3	1,159	+36.058%
2025-08-14	18.1000	18.1000	17.9000	17.9000	-1.105%	2	1,156	+42.291%
2025-08-13	18.1000	18.1000	18.1000	18.1000	-7.653%	7	1,156	+40.718%
2025-08-12	19.6000	19.6000	19.6000	19.6000	-4.854%	2	1,149	+29.949%
2025-08-11	19.9000	20.6000	19.9000	20.6000	+3.518%	2	1,147	+23.641%
2025-08-08	19.9000	19.9000	19.9000	19.9000	+4.737%	1	1,148	+27.990%
2025-08-07	19.0000	19.0000	19.0000	19.0000	-1.554%	3	1,149	+34.053%
2025-08-06	20.3000	20.3000	19.3000	19.3000	+9.659%	7	1,146	+31.969%
2025-08-04	17.2900	17.6000	17.2900	17.6000	-10.660%	3	1,147	+44.716%
2025-08-01	19.8300	20.3000	19.7000	19.7000	+17.262%	5	1,149	+29.289%
2025-07-31	16.5000	16.8000	16.5000	16.8000	-5.085%	2	1,148	+51.607%
2025-07-30	17.5000	17.7000	17.5000	17.7000	+33.083%	2	1,150	+43.898%
2025-07-28	14.4900	14.4900	13.3000	13.3000	-18.754%	12	1,148	+91.504%
2025-07-25	16.3700	16.3700	16.3700	16.3700	-3.706%	1	1,159	+55.589%
2025-07-24	17.7000	17.7200	17.0000	17.0000	-7.104%	9	1,159	+49.824%
2025-07-23	18.0000	18.3000	18.0000	18.3000	-13.311%	7	1,161	+39.180%
2025-07-22	18.6000	21.1100	18.6000	21.1100	-26.752%	8	1,154	+20.654%
2025-07-17	28.8200	28.8200	28.8200	28.8200	-2.305%	1	1,152	-11.624%
2025-07-15	29.3800	29.5000	29.3800	29.5000	-1.338%	2	1,152	-13.661%
2025-07-14	29.9000	29.9000	29.9000	29.9000	+3.819%	1	1,152	-14.816%
2025-07-11	28.8000	28.8000	28.8000	28.8000	+2.857%	40	1,151	-11.563%
2025-07-10	28.0000	28.0000	28.0000	28.0000	+7.692%	8	1,111	-9.036%
2025-07-02	26.0000	26.0000	26.0000	26.0000	-5.455%	1	1,114	-2.038%
2025-07-01	27.5000	27.5000	27.5000	27.5000	-3.509%	17	1,114	-7.382%
2025-06-25	28.1000	28.5000	28.1000	28.5000	-9.753%	18	1,106	-10.632%
2025-06-23	31.5000	31.6100	31.5000	31.5800	+1.153%	10	1,107	-19.348%
2025-06-20	31.2200	31.2200	31.2200	31.2200	+2.361%	2	1,117	-18.418%
2025-06-17	30.9100	30.9100	29.9800	30.5000	-1.613%	3	1,116	-16.492%
2025-06-12	31.0300	31.0300	31.0000	31.0000	-1.587%	5	1,116	-17.839%
2025-06-03	31.5000	31.5000	31.5000	31.5000	+4.825%	3	1,121	-19.143%
2025-05-30	30.0500	30.0500	30.0500	30.0500	+5.624%	2	1,121	-15.241%
2025-05-23	26.7900	28.4500	26.7900	28.4500	+11.350%	18	1,116	-10.475%
2025-05-21	25.1000	25.5500	25.1000	25.5500	+3.441%	7	1,116	-0.313%
2025-05-20	24.7000	24.7000	24.6900	24.7000	+8.811%	85	1,122	+3.117%
2025-05-16	22.4300	22.7000	22.4300	22.7000	+5.778%	4	1,121	+12.203%
2025-05-15	21.4600	21.4600	21.4600	21.4600	-5.587%	4	1,122	+18.686%
2025-05-09	23.1000	23.1000	22.7000	22.7300	-8.568%	8	1,126	+12.055%
2025-05-07	24.8600	24.8600	24.8600	24.8600	-1.817%	1	1,125	+2.454%
2025-05-06	24.8500	25.3200	24.8500	25.3200	+1.118%	8	1,125	+0.592%
2025-05-05	25.0400	25.0400	25.0400	25.0400	+9.345%	1	1,126	+1.717%
2025-05-01	22.4000	22.9000	22.4000	22.9000	+4.091%	364	1,125	+11.223%
2025-04-28	22.0000	22.0000	22.0000	22.0000	-2.222%	87	770	+15.773%
2025-04-25	21.9000	23.1000	21.9000	22.5000	-1.489%	166	683	+13.200%
2025-04-24	22.1000	22.8400	22.0200	22.8400	+3.348%	35	683	+11.515%
2025-04-23	21.5000	22.1000	20.0200	22.1000	+10.666%	158	693	+15.249%
2025-04-22	19.9000	20.0200	19.4200	19.9700	+10.760%	550	814	+27.541%
2025-04-21	18.0300	18.0300	18.0300	18.0300	+6.434%	1	1,036	+41.265%
2025-04-16	17.2000	17.2000	16.9400	16.9400	+5.875%	10	1,036	+50.354%
2025-04-14	14.9000	16.0000	14.9000	16.0000	+8.108%	2	1,031	+59.188%
2025-04-04	14.8000	14.8000	14.8000	14.8000	-20.130%	2	1,030	+72.095%
2025-04-03	17.2500	18.5300	17.0000	18.5300	+31.139%	18	1,031	+37.453%
2025-03-18	13.4000	14.1300	13.4000	14.1300	+15.347%	101	1,039	+80.255%
2025-03-14	12.3700	12.3700	12.2500	12.2500	-15.166%	4	939	+107.918%
2025-03-04	14.7800	14.7800	14.4000	14.4400	-0.756%	3	939	+76.385%
2025-02-24	14.1700	14.5500	14.1700	14.5500	+38.177%	2	939	+75.052%
2025-02-18	10.4600	10.5300	10.4600	10.5300	+2.233%	20	938	+141.880%
2025-02-13	10.3000	10.3000	10.3000	10.3000	+15.084%	20	938	+147.282%
2025-02-11	8.9500	8.9500	8.9500	8.9500	+11.875%	20	938	+184.581%
2025-02-10	8.0000	8.0000	8.0000	8.0000	+8.401%	33	918	+218.375%
2025-02-06	7.3800	7.3800	7.3800	7.3800	+182.759%	4	918	+245.122%
2025-01-22	2.5000	2.9000	2.4500	2.6100	+17.568%	800	914	+875.862%
2025-01-14	2.2200	2.2200	2.2200	2.2200	+0.909%	1	125	+1,047.297%
2025-01-13	2.2000	2.2000	2.2000	2.2000	-0.901%	3	124	+1,057.727%
2025-01-10	2.2200	2.2200	2.2200	2.2200	-17.472%	100	121	+1,047.297%
2024-12-31	2.6900	2.6900	2.6900	2.6900	+3.462%	15	106	+846.840%
2024-12-27	2.6000	2.6000	2.6000	2.6000	-13.333%	2	106	+879.615%
2024-12-26	3.0000	3.0000	3.0000	3.0000	-18.919%	10	106	+749.000%
2024-12-16	3.8300	3.8300	3.6100	3.7000	-25.852%	30	114	+588.378%
2024-11-22	4.9000	4.9900	4.7900	4.9900	+42.571%	110	114	+410.421%
2024-11-12	3.5000	3.5000	3.5000	3.5000	-16.667%	10	60	+627.714%
2024-10-29	4.2000	4.2000	4.2000	4.2000	-4.545%	1	50	+506.429%
2024-10-28	4.3800	4.4000	4.3800	4.4000	-10.204%	12	50	+478.864%
2024-10-24	4.9000	4.9000	4.9000	4.9000	+22.500%	30	38	+419.796%
2024-10-22	2.6700	4.0000	2.6700	4.0000	+105.128%	10	9	+536.750%
2024-10-03	1.9500	1.9500	1.9500	1.9500	-13.333%	5	14	+1,206.154%
2024-10-02	2.1500	2.2500	2.1500	2.2500	-11.765%	2	9	+1,032.000%
2024-09-30	2.5500	2.5500	2.5500	2.5500	+8.511%	1	7	+898.824%
2024-09-19	2.3500	2.3500	2.3500	2.3500	-13.603%	1	6	+983.830%
2024-09-18	2.7200	2.7200	2.7200	2.7200	-22.286%	4	5	+836.397%
2024-09-17	3.5000	3.5000	3.5000	3.5000	0.000%	1	1	+627.714%