Dark

PM20270115C175
PM Jan 15 2027 175.00 Call (PM270115C00175000)
option OPRA

EOD

Aug 18, 2026

21.32-10.944%(-2.62)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	21.3200	21.3200	21.3200	21.3200	-10.944%	4	641	0.000%
2026-08-13	23.9400	23.9400	23.9400	23.9400	+16.045%	1	645	-10.944%
2026-08-12	20.6300	20.6300	20.6300	20.6300	-36.795%	1	645	+3.345%
2026-07-29	32.6400	32.6400	32.6400	32.6400	-15.111%	1	644	-34.681%
2026-07-28	35.2500	38.5000	35.2500	38.4500	+42.407%	7	643	-44.551%
2026-07-23	27.0000	27.0000	27.0000	27.0000	-5.956%	2	647	-21.037%
2026-07-22	31.4100	31.4100	28.7100	28.7100	+68.882%	3	647	-25.740%
2026-07-14	17.0000	17.0000	17.0000	17.0000	-10.526%	1	648	+25.412%
2026-07-10	19.0000	19.0000	19.0000	19.0000	-17.031%	3	647	+12.211%
2026-07-07	22.7000	22.9000	22.7000	22.9000	+6.512%	9	647	-6.900%
2026-07-06	21.5000	21.5000	21.5000	21.5000	+18.785%	1	650	-0.837%
2026-07-01	18.1000	18.1000	18.1000	18.1000	-10.969%	4	651	+17.790%
2026-06-26	20.3300	20.3300	20.3300	20.3300	+7.113%	2	651	+4.870%
2026-06-25	18.9800	18.9800	18.9800	18.9800	+9.584%	1	653	+12.329%
2026-06-24	17.3000	17.3200	17.3000	17.3200	+0.698%	5	653	+23.095%
2026-06-23	17.2000	17.2000	17.2000	17.2000	+13.907%	1	658	+23.953%
2026-06-22	15.1000	15.1000	15.1000	15.1000	-16.111%	1	658	+41.192%
2026-06-18	18.0000	18.0000	18.0000	18.0000	-6.250%	2	656	+18.444%
2026-06-17	19.2000	19.2000	19.2000	19.2000	-11.398%	1	656	+11.042%
2026-06-16	22.1800	22.1800	21.6700	21.6700	+0.092%	21	656	-1.615%
2026-06-12	21.6500	21.6500	21.6500	21.6500	+23.011%	4	642	-1.524%
2026-06-05	17.6000	17.6000	17.6000	17.6000	+0.571%	4	642	+21.136%
2026-06-04	18.1500	18.1500	17.4000	17.5000	-4.891%	5	642	+21.829%
2026-06-03	18.6000	19.1000	18.2000	18.4000	+12.883%	38	643	+15.870%
2026-06-02	16.6000	16.9000	16.3000	16.3000	+2.516%	141	619	+30.798%
2026-06-01	16.4000	16.6000	15.9000	15.9000	-8.092%	16	495	+34.088%
2026-05-29	17.3500	17.3500	17.3000	17.3000	-14.988%	5	493	+23.237%
2026-05-28	20.3500	20.3500	20.3500	20.3500	-16.427%	1	492	+4.767%
2026-05-20	25.1100	25.1100	24.3500	24.3500	-17.736%	6	492	-12.444%
2026-05-19	27.7000	29.6000	27.7000	29.6000	+9.915%	6	495	-27.973%
2026-05-18	26.6000	26.9300	26.6000	26.9300	+3.977%	2	495	-20.832%
2026-05-13	25.9000	25.9000	25.9000	25.9000	-0.385%	1	495	-17.683%
2026-05-12	22.1000	26.0000	22.1000	26.0000	+30.000%	10	494	-18.000%
2026-05-11	15.4200	20.0000	15.4200	20.0000	+50.489%	13	494	+6.600%
2026-05-05	13.2800	13.2900	13.2800	13.2900	+8.934%	11	495	+60.421%
2026-05-01	12.5300	12.6000	12.1000	12.2000	+11.010%	36	486	+74.754%
2026-04-29	10.7000	10.9900	10.7000	10.9900	-1.875%	18	486	+93.995%
2026-04-27	11.3500	11.3500	11.0500	11.2000	-24.832%	11	491	+90.357%
2026-04-23	12.4000	14.9000	12.0000	14.9000	+37.327%	40	492	+43.087%
2026-04-22	10.0000	11.1000	10.0000	10.8500	+46.622%	27	495	+96.498%
2026-04-21	8.0000	8.0000	7.4000	7.4000	-18.681%	6	502	+188.108%
2026-04-17	8.8500	9.1000	8.8500	9.1000	+4.598%	2	502	+134.286%
2026-04-16	9.2800	9.2800	8.7000	8.7000	-5.435%	5	503	+145.057%
2026-04-15	9.5000	9.5000	9.2000	9.2000	-8.000%	9	499	+131.739%
2026-04-14	10.0000	10.0000	10.0000	10.0000	-15.966%	1	499	+113.200%
2026-04-13	11.4000	11.9000	11.4000	11.9000	+16.667%	11	499	+79.160%
2026-04-10	10.2500	10.3100	10.2000	10.2000	-11.304%	9	489	+109.020%
2026-04-09	11.0000	11.5000	11.0000	11.5000	+4.545%	3	488	+85.391%
2026-04-08	11.0000	11.0000	11.0000	11.0000	0.000%	11	487	+93.818%
2026-04-07	11.0000	11.0000	11.0000	11.0000	+0.917%	1	487	+93.818%
2026-04-06	10.4000	10.9000	10.4000	10.9000	+6.863%	9	486	+95.596%
2026-04-02	10.4000	10.4000	10.2000	10.2000	-27.660%	23	478	+109.020%
2026-03-30	14.2000	14.2000	14.1000	14.1000	+1.439%	3	478	+51.206%
2026-03-27	13.9000	13.9000	13.9000	13.9000	+2.432%	3	478	+53.381%
2026-03-26	14.2000	14.2000	13.5300	13.5700	-0.949%	66	476	+57.111%
2026-03-23	14.0000	14.0000	13.7000	13.7000	+0.735%	6	421	+55.620%
2026-03-20	13.2000	13.6000	13.2000	13.6000	0.000%	9	416	+56.765%
2026-03-19	13.3000	13.8000	13.2700	13.6000	-4.225%	28	408	+56.765%
2026-03-18	14.5000	14.8000	14.2000	14.2000	-21.978%	7	403	+50.141%
2026-03-17	19.5000	19.5000	18.2000	18.2000	-3.088%	2	398	+17.143%
2026-03-16	20.0000	20.0000	18.7800	18.7800	-2.187%	13	398	+13.525%
2026-03-13	18.6100	19.2000	18.6100	19.2000	+17.073%	9	398	+11.042%
2026-03-12	14.4000	16.4000	14.4000	16.4000	+19.708%	17	399	+30.000%
2026-03-11	14.2000	14.2000	13.7000	13.7000	-24.309%	6	397	+55.620%
2026-03-10	17.6000	18.1000	17.6000	18.1000	+7.101%	83	391	+17.790%
2026-03-09	16.0000	16.9000	15.1000	16.9000	+12.667%	29	311	+26.154%
2026-03-06	15.0000	15.0000	15.0000	15.0000	-25.816%	1	289	+42.133%
2026-03-04	19.6000	20.2200	19.6000	20.2200	+4.876%	8	288	+5.440%
2026-03-03	19.0000	19.2800	18.9000	19.2800	-21.306%	6	287	+10.581%
2026-03-02	24.5000	24.5000	24.5000	24.5000	-7.197%	5	284	-12.980%
2026-02-27	26.5000	26.5000	26.4000	26.4000	-3.825%	2	289	-19.242%
2026-02-25	27.4500	27.4500	27.4500	27.4500	-3.684%	2	289	-22.332%
2026-02-12	27.9400	28.5000	27.5000	28.5000	+35.714%	23	289	-25.193%
2026-02-10	21.0000	21.0000	21.0000	21.0000	-19.571%	5	308	+1.524%
2026-02-06	26.1100	26.1100	26.1100	26.1100	+6.138%	5	313	-18.345%
2026-02-05	22.8700	24.6000	22.8400	24.6000	+21.782%	6	318	-13.333%
2026-02-02	20.2000	20.2000	20.2000	20.2000	-2.885%	9	320	+5.545%
2026-01-29	19.7000	20.8000	19.7000	20.8000	-0.096%	20	311	+2.500%
2026-01-28	20.8200	20.8200	20.8200	20.8200	+9.406%	1	312	+2.402%
2026-01-27	18.8800	19.0300	18.8800	19.0300	+2.588%	65	312	+12.034%
2026-01-26	17.7500	18.5500	17.7500	18.5500	+10.417%	7	313	+14.933%
2026-01-23	16.8000	16.8000	16.8000	16.8000	+8.738%	1	313	+26.905%
2026-01-22	15.7000	15.7000	15.4500	15.4500	+14.275%	5	312	+37.994%
2026-01-21	13.5200	13.5200	13.5200	13.5200	-9.867%	2	312	+57.692%
2026-01-20	15.0000	15.0000	15.0000	15.0000	-15.683%	2	312	+42.133%
2026-01-16	17.6800	17.7900	17.6800	17.7900	+102.159%	6	311	+19.843%
2026-01-07	8.8800	8.8800	8.8000	8.8000	-12.000%	4	311	+142.273%
2026-01-06	10.0000	10.0000	10.0000	10.0000	-9.091%	2	310	+113.200%
2026-01-05	10.2000	11.0000	10.0000	11.0000	-1.786%	8	308	+93.818%
2026-01-02	11.2000	11.2000	11.2000	11.2000	-5.085%	1	307	+90.357%
2025-12-31	11.7800	11.8000	11.7800	11.8000	-3.279%	14	304	+80.678%
2025-12-30	12.2000	12.2000	12.2000	12.2000	+4.007%	2	304	+74.754%
2025-12-26	11.9800	12.0100	11.6700	11.7300	-1.511%	25	304	+81.756%
2025-12-24	11.9100	11.9100	11.9100	11.9100	+4.749%	1	319	+79.009%
2025-12-23	9.9000	11.3700	9.9000	11.3700	+3.176%	10	319	+87.511%
2025-12-22	11.4700	11.4700	11.0200	11.0200	+6.371%	8	319	+93.466%
2025-12-19	10.3600	10.3600	10.3600	10.3600	-1.521%	1	319	+105.792%
2025-12-16	10.4300	10.5200	10.3400	10.5200	-1.682%	21	318	+102.662%
2025-12-15	10.5900	11.2000	10.5900	10.7000	+52.857%	16	299	+99.252%
2025-12-09	7.0000	7.0000	7.0000	7.0000	0.000%	5	287	+204.571%
2025-12-04	7.0000	7.0000	7.0000	7.0000	-34.579%	5	282	+204.571%
2025-11-26	10.8000	10.8000	10.7000	10.7000	-5.310%	3	277	+99.252%
2025-11-25	9.8000	11.3000	9.8000	11.3000	+25.556%	40	277	+88.673%
2025-11-24	9.7800	9.7800	9.0000	9.0000	-18.919%	5	238	+136.889%
2025-11-18	11.1000	11.1000	11.1000	11.1000	+13.265%	4	241	+92.072%
2025-11-17	9.8000	9.8000	9.7000	9.8000	-8.326%	3	240	+117.551%
2025-11-13	10.6900	10.6900	10.6900	10.6900	-3.433%	1	240	+99.439%
2025-11-12	11.0700	11.0700	11.0700	11.0700	+52.479%	1	239	+92.593%
2025-11-04	7.2600	7.2600	7.2600	7.2600	-5.592%	1	238	+193.664%
2025-10-29	7.6900	7.6900	7.6900	7.6900	-27.109%	2	238	+177.243%
2025-10-27	10.5500	10.5500	10.5500	10.5500	+18.141%	1	241	+102.085%
2025-10-21	13.9000	13.9000	6.8000	8.9300	-24.322%	16	241	+138.746%
2025-10-16	11.8000	11.8000	11.8000	11.8000	-21.123%	1	232	+80.678%
2025-09-24	14.9600	14.9600	14.9600	14.9600	-0.267%	5	231	+42.513%
2025-09-15	15.0000	15.0000	15.0000	15.0000	-3.226%	1	228	+42.133%
2025-09-10	15.5000	15.5000	15.5000	15.5000	+9.155%	1	228	+37.548%
2025-09-05	14.2000	14.2000	14.2000	14.2000	+5.185%	2	228	+50.141%
2025-09-04	13.5000	13.5000	13.5000	13.5000	-35.714%	10	226	+57.926%
2025-08-21	21.0000	21.0000	21.0000	21.0000	+31.414%	1	231	+1.524%
2025-08-13	16.8200	16.8200	15.9800	15.9800	-10.726%	3	231	+33.417%
2025-08-12	17.9000	17.9000	17.9000	17.9000	+11.875%	1	230	+19.106%
2025-08-01	16.0000	16.0000	16.0000	16.0000	0.000%	1	230	+33.250%
2025-07-31	16.0000	16.0000	16.0000	16.0000	+31.148%	2	230	+33.250%
2025-07-28	12.2000	12.2000	12.2000	12.2000	-16.381%	3	228	+74.754%
2025-07-25	14.5900	14.5900	14.5900	14.5900	-3.950%	15	228	+46.127%
2025-07-24	15.1900	15.1900	15.1900	15.1900	-7.660%	2	231	+40.355%
2025-07-23	16.4500	16.4500	16.4500	16.4500	-0.484%	1	233	+29.605%
2025-07-22	16.4400	18.2200	16.4400	16.5300	-40.432%	8	234	+28.978%
2025-07-16	27.7500	27.7500	27.7500	27.7500	+6.363%	1	233	-23.171%
2025-07-11	26.0900	26.0900	26.0900	26.0900	+0.346%	1	234	-18.283%
2025-07-10	26.0000	26.0000	26.0000	26.0000	+8.198%	1	234	-18.000%
2025-07-09	24.0000	24.0300	24.0000	24.0300	-5.765%	2	234	-11.278%
2025-07-07	25.5000	25.5000	25.5000	25.5000	-7.273%	1	235	-16.392%
2025-06-30	27.5000	27.5000	27.5000	27.5000	+6.178%	2	236	-22.473%
2025-06-26	26.0000	26.0000	25.9000	25.9000	-1.782%	27	236	-17.683%
2025-06-25	26.3700	26.3700	26.3700	26.3700	-4.801%	2	257	-19.151%
2025-06-02	27.7000	27.7000	27.7000	27.7000	+5.564%	15	257	-23.032%
2025-05-28	26.2400	26.2400	26.2400	26.2400	+1.157%	1	257	-18.750%
2025-05-23	24.8000	25.9400	24.8000	25.9400	+12.343%	134	245	-17.810%
2025-05-22	22.4100	23.0900	22.4100	23.0900	+6.161%	2	245	-7.666%
2025-05-19	21.7500	21.7500	21.7500	21.7500	+6.565%	25	243	-1.977%
2025-05-16	20.4100	20.4100	20.4100	20.4100	+25.061%	2	218	+4.459%
2025-05-13	17.0800	17.0800	16.3200	16.3200	-7.273%	67	218	+30.637%
2025-05-12	17.6000	17.6000	17.6000	17.6000	-12.568%	1	273	+21.136%
2025-05-09	20.7200	20.7500	20.1300	20.1300	-8.955%	44	274	+5.912%
2025-05-08	22.1100	22.1100	22.1100	22.1100	-2.599%	1	283	-3.573%
2025-05-06	22.4700	22.7000	22.4600	22.7000	+2.160%	3	284	-6.079%
2025-05-05	22.1000	22.2200	22.1000	22.2200	+6.724%	11	284	-4.050%
2025-05-02	20.8200	20.8200	20.8200	20.8200	+5.954%	2	273	+2.402%
2025-04-28	19.6500	19.9200	19.6500	19.6500	-2.239%	12	272	+8.499%
2025-04-23	19.5700	20.4000	19.5700	20.1000	+37.671%	3	281	+6.070%
2025-04-15	14.6000	14.6000	14.6000	14.6000	+13.619%	5	281	+46.027%
2025-04-11	12.8000	12.8500	12.8000	12.8500	-11.134%	200	281	+65.914%
2025-04-04	14.3400	14.4600	14.3400	14.4600	-3.600%	32	181	+47.441%
2025-04-03	15.0000	15.0000	15.0000	15.0000	+7.219%	3	184	+42.133%
2025-03-31	13.9900	13.9900	13.9900	13.9900	+17.563%	1	181	+52.395%
2025-03-26	11.9000	11.9000	11.9000	11.9000	+10.390%	2	180	+79.160%
2025-03-24	10.7800	10.7800	10.7800	10.7800	+3.158%	1	178	+97.774%
2025-03-14	10.4500	10.4500	10.4500	10.4500	+2.250%	20	177	+104.019%
2025-02-14	9.4000	10.2200	9.4000	10.2200	+10.486%	6	166	+108.611%
2025-02-12	9.2500	9.2500	9.2500	9.2500	+302.174%	6	166	+130.486%
2025-01-21	2.3000	2.3000	2.3000	2.3000	+11.650%	90	70	+826.957%
2025-01-16	2.0600	2.0600	2.0600	2.0600	-26.429%	32	70	+934.951%
2024-12-19	2.8000	2.8000	2.8000	2.8000	-30.000%	1	70	+661.429%
2024-12-05	4.0000	4.0000	4.0000	4.0000	-10.913%	32	70	+433.000%
2024-11-29	4.3500	4.4900	4.3500	4.4900	+66.296%	80	40	+374.833%
2024-11-07	2.7000	2.7000	2.7000	2.7000	0.000%	1	1	+689.630%