Dark

PM20270115C185
PM Jan 15 2027 185.00 Call (PM270115C00185000)
option OPRA

EOD

Aug 19, 2026

15.68-1.259%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	15.6800	15.6800	15.6800	15.6800	-1.259%	1	458	0.000%
2026-08-17	15.8800	15.8800	15.8800	15.8800	-6.036%	1	457	-1.259%
2026-08-14	16.3400	16.9000	16.3400	16.9000	+14.966%	3	457	-7.219%
2026-08-12	14.7000	14.7000	14.7000	14.7000	-4.545%	1	459	+6.667%
2026-08-11	15.2500	15.4800	15.2500	15.4000	0.000%	5	459	+1.818%
2026-08-10	15.7000	15.7000	15.2000	15.4000	-10.828%	13	458	+1.818%
2026-08-05	16.9900	17.2700	16.9900	17.2700	+5.821%	57	448	-9.207%
2026-08-04	16.3200	16.3200	16.3200	16.3200	-4.561%	1	410	-3.922%
2026-08-03	17.5700	17.5700	17.1000	17.1000	-39.146%	3	410	-8.304%
2026-07-29	28.1000	28.1000	28.1000	28.1000	+6.078%	1	409	-44.199%
2026-07-28	26.4900	26.4900	26.4900	26.4900	+19.648%	2	409	-40.808%
2026-07-27	22.1400	22.1400	22.1400	22.1400	+18.332%	5	411	-29.178%
2026-07-21	20.0000	20.0000	18.7100	18.7100	-12.977%	5	411	-16.195%
2026-07-17	22.6000	22.6000	21.5000	21.5000	+23.563%	6	412	-27.070%
2026-07-16	16.2600	17.4000	16.2600	17.4000	+19.178%	9	416	-9.885%
2026-07-15	12.5000	14.6000	12.5000	14.6000	+4.286%	24	415	+7.397%
2026-07-14	14.3100	14.7000	14.0000	14.0000	-1.892%	16	415	+12.000%
2026-07-10	14.3700	14.4700	14.2700	14.2700	-9.108%	12	415	+9.881%
2026-07-09	15.7000	15.7000	15.7000	15.7000	-17.368%	4	415	-0.127%
2026-07-08	19.0000	19.0000	19.0000	19.0000	+9.827%	50	414	-17.474%
2026-07-07	18.8000	18.8000	17.0000	17.3000	+8.125%	11	464	-9.364%
2026-07-06	16.0000	16.0000	16.0000	16.0000	+10.421%	1	468	-2.000%
2026-07-02	15.1000	15.1000	14.4900	14.4900	-4.356%	5	463	+8.213%
2026-06-26	15.1500	15.1500	15.1500	15.1500	+21.200%	1	463	+3.498%
2026-06-23	13.0000	13.0000	12.5000	12.5000	+20.192%	21	463	+25.440%
2026-06-22	11.9000	11.9000	10.4000	10.4000	-25.180%	18	446	+50.769%
2026-06-18	13.9000	13.9000	13.9000	13.9000	+3.731%	3	381	+12.806%
2026-06-17	13.5000	13.5000	13.4000	13.4000	-15.190%	72	381	+17.015%
2026-06-15	15.6000	15.8000	15.6000	15.8000	-1.619%	4	381	-0.759%
2026-06-12	16.0600	16.0600	16.0600	16.0600	-6.519%	2	381	-2.366%
2026-06-11	17.1800	17.1800	17.1800	17.1800	+8.734%	2	381	-8.731%
2026-06-10	15.8000	15.8000	15.8000	15.8000	+24.409%	1	379	-0.759%
2026-06-09	13.7500	13.7500	12.7000	12.7000	-2.308%	2	379	+23.465%
2026-06-08	12.9800	13.0000	12.9800	13.0000	-11.565%	2	378	+20.615%
2026-06-05	14.6000	14.7000	14.6000	14.7000	+10.609%	10	377	+6.667%
2026-06-04	13.2900	13.2900	13.2900	13.2900	-4.388%	15	376	+17.983%
2026-06-03	14.0000	14.0000	13.9000	13.9000	+11.200%	7	361	+12.806%
2026-06-02	12.3400	12.5000	12.3400	12.5000	+6.838%	4	356	+25.440%
2026-06-01	12.6000	12.6000	11.7000	11.7000	-12.687%	3	354	+34.017%
2026-05-29	13.4000	13.5000	13.4000	13.4000	-12.817%	7	354	+17.015%
2026-05-27	15.3700	15.3700	15.3700	15.3700	-11.310%	1	351	+2.017%
2026-05-26	17.3300	17.3300	17.3300	17.3300	-13.910%	1	350	-9.521%
2026-05-22	20.1300	20.1300	20.1300	20.1300	-1.709%	1	351	-22.106%
2026-05-18	20.4800	20.4800	20.4800	20.4800	-6.484%	2	352	-23.438%
2026-05-15	21.9000	21.9000	21.9000	21.9000	-3.482%	3	352	-28.402%
2026-05-14	21.2300	22.6900	21.2300	22.6900	+16.959%	2	351	-30.895%
2026-05-13	19.4000	19.4000	19.4000	19.4000	-4.762%	2	353	-19.175%
2026-05-12	15.9500	20.3900	15.9500	20.3700	+27.313%	6	353	-23.024%
2026-05-11	14.7000	16.0000	14.7000	16.0000	+73.913%	3	353	-2.000%
2026-05-07	9.2000	9.2000	9.2000	9.2000	-13.126%	1	354	+70.435%
2026-05-06	10.4000	10.5900	9.8000	10.5900	+24.588%	24	353	+48.064%
2026-04-30	8.0400	8.7800	8.0400	8.5000	+7.868%	22	366	+84.471%
2026-04-29	7.7000	7.8800	7.5000	7.8800	+6.486%	11	360	+98.985%
2026-04-28	7.4000	7.4000	7.4000	7.4000	+0.680%	1	368	+111.892%
2026-04-27	7.3500	7.3500	7.3500	7.3500	-5.769%	1	368	+113.333%
2026-04-24	7.8000	7.8000	7.8000	7.8000	-27.778%	1	367	+101.026%
2026-04-23	8.4900	10.8000	8.4500	10.8000	+38.462%	31	366	+45.185%
2026-04-22	7.4900	8.0000	7.4500	7.8000	+56.000%	19	363	+101.026%
2026-04-21	5.6000	5.7000	5.0000	5.0000	-16.667%	17	367	+213.600%
2026-04-20	6.5000	6.5000	6.0000	6.0000	-0.826%	2	367	+161.333%
2026-04-17	6.3000	6.3000	6.0500	6.0500	-13.571%	4	366	+159.174%
2026-04-14	7.0000	7.0000	7.0000	7.0000	-16.667%	1	363	+124.000%
2026-04-13	8.4000	8.4000	8.4000	8.4000	+9.091%	1	363	+86.667%
2026-04-09	7.7000	7.7000	7.7000	7.7000	-1.282%	1	363	+103.636%
2026-04-08	7.8000	7.8000	7.8000	7.8000	0.000%	1	363	+101.026%
2026-04-07	7.8000	7.8000	7.8000	7.8000	-3.704%	1	363	+101.026%
2026-04-06	7.9000	8.1000	7.9000	8.1000	+8.000%	60	363	+93.580%
2026-04-01	6.0000	7.5000	6.0000	7.5000	-27.885%	7	391	+109.067%
2026-03-30	10.4000	10.4000	10.4000	10.4000	+7.216%	1	395	+50.769%
2026-03-27	9.7000	9.8000	9.7000	9.7000	-2.020%	3	394	+61.649%
2026-03-26	9.9000	9.9000	9.8000	9.9000	-3.883%	3	391	+58.384%
2026-03-23	10.3000	10.3000	10.3000	10.3000	+6.186%	1	388	+52.233%
2026-03-20	10.0800	10.0800	9.5000	9.7000	-3.000%	24	388	+61.649%
2026-03-18	10.7000	10.7000	10.0000	10.0000	-23.077%	2	370	+56.800%
2026-03-17	14.5000	14.5000	13.0000	13.0000	-10.345%	3	369	+20.615%
2026-03-16	14.7000	14.7000	14.5000	14.5000	+25.000%	2	369	+8.138%
2026-03-12	10.9000	11.7000	10.9000	11.6000	+10.476%	6	367	+35.172%
2026-03-11	10.3500	10.5000	10.3500	10.5000	-10.256%	2	364	+49.333%
2026-03-05	13.3000	13.3000	11.3000	11.7000	-25.949%	65	362	+34.017%
2026-03-04	14.3000	15.8000	14.3000	15.8000	+8.219%	4	302	-0.759%
2026-03-03	14.8000	14.8000	14.6000	14.6000	-20.867%	4	299	+7.397%
2026-03-02	18.4500	18.4500	18.4500	18.4500	-10.870%	2	298	-15.014%
2026-02-27	20.8000	20.8000	20.7000	20.7000	+6.154%	2	296	-24.251%
2026-02-24	19.1500	19.5000	19.1500	19.5000	+9.797%	13	295	-19.590%
2026-02-20	17.7500	17.7600	17.7500	17.7600	-0.782%	5	284	-11.712%
2026-02-19	17.3000	17.9000	17.3000	17.9000	-2.717%	6	280	-12.402%
2026-02-18	18.4000	18.4000	18.4000	18.4000	-1.235%	10	276	-14.783%
2026-02-17	18.5000	18.6300	18.5000	18.6300	-14.815%	4	276	-15.835%
2026-02-13	21.6800	21.8700	21.6800	21.8700	-1.264%	5	279	-28.304%
2026-02-12	21.9000	22.1500	21.9000	22.1500	+28.406%	4	279	-29.210%
2026-02-10	17.2500	17.2500	17.2500	17.2500	-19.393%	2	276	-9.101%
2026-02-06	18.1700	21.4000	18.1700	21.4000	+15.240%	15	276	-26.729%
2026-02-05	18.5400	18.5700	18.5400	18.5700	+7.965%	3	276	-15.563%
2026-02-03	16.8000	17.9000	16.8000	17.2000	+7.500%	12	276	-8.837%
2026-01-30	16.0000	16.0000	16.0000	16.0000	+1.911%	10	272	-2.000%
2026-01-29	15.8000	15.8000	15.7000	15.7000	+16.383%	2	272	-0.127%
2026-01-26	13.4900	13.4900	13.4900	13.4900	+27.024%	1	271	+16.234%
2026-01-21	9.2000	10.6200	9.2000	10.6200	-3.455%	12	270	+47.646%
2026-01-20	11.0000	11.0000	11.0000	11.0000	-17.293%	20	258	+42.545%
2026-01-16	11.2100	13.3000	11.2100	13.3000	+2.308%	5	241	+17.895%
2026-01-15	13.0000	13.0000	13.0000	13.0000	+49.425%	1	241	+20.615%
2026-01-12	8.7000	8.7000	8.7000	8.7000	+1.754%	1	240	+80.230%
2026-01-09	8.1100	8.5500	8.1100	8.5500	+20.423%	6	240	+83.392%
2026-01-07	6.0900	7.1000	5.5500	7.1000	-6.085%	32	238	+120.845%
2026-01-05	7.5600	7.5600	7.5600	7.5600	-11.268%	4	214	+107.407%
2026-01-02	8.1000	8.5200	8.1000	8.5200	+1.429%	2	214	+84.038%
2025-12-31	8.5000	8.5000	8.4000	8.4000	-3.780%	12	211	+86.667%
2025-12-30	8.7300	8.7300	8.7300	8.7300	+5.181%	3	211	+79.611%
2025-12-29	8.3000	8.3000	8.3000	8.3000	0.000%	15	212	+88.916%
2025-12-26	8.3000	8.3000	8.3000	8.3000	+7.792%	1	197	+88.916%
2025-12-16	7.7000	7.7000	7.7000	7.7000	-3.750%	8	196	+103.636%
2025-12-15	8.0000	8.0000	8.0000	8.0000	+50.943%	3	188	+96.000%
2025-12-11	5.3000	5.3000	5.3000	5.3000	+6.000%	2	188	+195.849%
2025-12-04	5.0000	5.0000	5.0000	5.0000	-16.248%	1	186	+213.600%
2025-11-06	5.9700	5.9700	5.9700	5.9700	+14.808%	1	185	+162.647%
2025-11-04	5.2000	5.2000	5.2000	5.2000	-38.095%	1	186	+201.538%
2025-10-24	8.4000	8.4000	8.4000	8.4000	+15.862%	2	186	+86.667%
2025-10-22	7.2500	7.2500	7.2500	7.2500	+26.087%	4	186	+116.276%
2025-10-21	5.7500	5.7500	5.7500	5.7500	-31.548%	1	182	+172.696%
2025-10-09	8.4000	8.4000	8.4000	8.4000	-1.293%	1	183	+86.667%
2025-10-07	8.5100	8.5100	8.5100	8.5100	-9.468%	3	184	+84.254%
2025-10-02	9.4000	9.4000	9.4000	9.4000	-19.658%	1	184	+66.809%
2025-09-17	11.7000	11.7000	11.7000	11.7000	+5.882%	20	183	+34.017%
2025-09-16	11.0500	11.0500	11.0500	11.0500	-19.225%	20	183	+41.900%
2025-09-12	13.6800	13.6800	13.6800	13.6800	+7.717%	2	163	+14.620%
2025-08-01	13.9000	14.1000	12.7000	12.7000	-3.788%	3	163	+23.465%
2025-07-22	13.2000	13.2000	13.2000	13.2000	-41.850%	1	164	+18.788%
2025-07-17	22.7000	22.7000	22.7000	22.7000	-0.873%	1	164	-30.925%
2025-07-16	22.8000	22.9000	22.8000	22.9000	+7.009%	2	165	-31.528%
2025-07-14	21.4000	21.4000	21.4000	21.4000	+0.943%	1	165	-26.729%
2025-07-11	21.0000	21.3000	20.3000	21.2000	-2.304%	65	165	-26.038%
2025-07-10	21.3000	21.7000	21.3000	21.7000	+13.139%	7	158	-27.742%
2025-07-09	19.1800	19.1800	19.1800	19.1800	-1.641%	2	158	-18.248%
2025-07-02	19.5000	19.5000	19.5000	19.5000	-17.722%	1	158	-19.590%
2025-06-24	23.7000	23.7000	23.7000	23.7000	+0.042%	1	158	-33.840%
2025-06-23	23.6900	23.6900	23.6900	23.6900	-4.283%	1	157	-33.812%
2025-06-16	24.7500	24.7500	24.7500	24.7500	+2.782%	3	158	-36.646%
2025-06-13	24.1000	24.1000	24.0800	24.0800	+3.793%	102	155	-34.884%
2025-06-12	23.2000	23.2000	23.2000	23.2000	+8.411%	1	105	-32.414%
2025-06-03	23.7200	23.7200	21.4000	21.4000	-6.099%	9	105	-26.729%
2025-06-02	22.5300	22.7900	22.5000	22.7900	+2.152%	10	97	-31.198%
2025-05-30	22.4100	22.4100	22.3100	22.3100	+7.518%	20	93	-29.718%
2025-05-29	20.7500	20.7500	20.7500	20.7500	-1.190%	1	83	-24.434%
2025-05-23	21.0000	21.0000	21.0000	21.0000	+14.130%	6	79	-25.333%
2025-05-21	18.4000	18.4000	18.4000	18.4000	+12.332%	3	79	-14.783%
2025-05-19	16.3800	16.3800	16.3800	16.3800	+9.200%	6	82	-4.274%
2025-05-15	15.0000	15.0000	15.0000	15.0000	+14.679%	2	76	+4.533%
2025-05-12	13.6200	13.6200	13.0800	13.0800	-28.525%	2	76	+19.878%
2025-05-06	18.3000	18.3000	18.3000	18.3000	+4.931%	1	77	-14.317%
2025-05-05	17.5000	17.5000	17.4400	17.4400	+6.212%	2	78	-10.092%
2025-05-02	16.1200	16.4200	16.1200	16.4200	-0.243%	14	77	-4.507%
2025-05-01	16.4600	16.4600	16.4600	16.4600	+6.953%	1	71	-4.739%
2025-04-24	15.3900	15.3900	15.3900	15.3900	-4.410%	1	70	+1.884%
2025-04-23	16.1000	16.1000	16.1000	16.1000	+54.808%	10	69	-2.609%
2025-04-15	10.4000	10.4000	10.4000	10.4000	-6.726%	6	59	+50.769%
2025-04-04	11.1500	11.1500	11.1500	11.1500	+3.241%	2	53	+40.628%
2025-04-01	10.8000	10.8000	10.8000	10.8000	+20.000%	6	53	+45.185%
2025-03-19	9.0000	9.0000	9.0000	9.0000	+9.756%	6	47	+74.222%
2025-03-14	8.2000	8.2000	8.2000	8.2000	-6.818%	10	41	+91.220%
2025-03-13	8.8000	8.8000	8.8000	8.8000	-6.383%	6	30	+78.182%
2025-02-27	9.4000	9.4000	9.4000	9.4000	-6.931%	14	30	+66.809%
2025-02-25	10.1000	10.1000	10.1000	10.1000	+8.602%	1	15	+55.248%
2025-02-24	9.3000	9.3000	9.3000	9.3000	+8.140%	1	15	+68.602%
2025-02-21	8.6000	8.6000	8.6000	8.6000	+26.100%	2	16	+82.326%
2025-02-19	6.8200	6.8200	6.8200	6.8200	+2.249%	2	15	+129.912%
2025-02-12	6.6700	6.6700	6.6700	6.6700	+48.222%	1	16	+135.082%
2025-02-10	4.5000	4.5000	4.5000	4.5000	+6.132%	2	15	+248.444%
2025-02-06	4.2400	4.2400	4.2400	4.2400	+182.667%	2	13	+269.811%
2025-01-22	1.5000	1.5000	1.5000	1.5000	-8.537%	10	11	+945.333%
2025-01-21	1.6400	1.6400	1.6400	1.6400	-37.405%	1	10	+856.098%
2024-11-18	2.6200	2.6200	2.6200	2.6200	0.000%	10	10	+498.473%