Dark

PM20270115C190
PM Jan 15 2027 190.00 Call (PM270115C00190000)
option OPRA

EOD

Aug 21, 2026

13.37-7.793%(-1.13)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	14.3000	14.3000	13.3000	13.3700	-7.793%	9	1,119	0.000%
2026-08-20	14.5000	14.5000	14.5000	14.5000	+8.614%	5	1,117	-7.793%
2026-08-19	13.3500	13.3500	13.3500	13.3500	+3.488%	1	1,122	+0.150%
2026-08-18	12.0700	13.0400	12.0700	12.9000	+14.058%	23	1,122	+3.643%
2026-08-17	11.5000	11.8500	11.3100	11.3100	-25.933%	23	1,116	+18.214%
2026-08-13	15.2700	15.2700	15.2700	15.2700	+21.190%	5	1,109	-12.443%
2026-08-11	12.9000	12.9000	12.6000	12.6000	-16.000%	36	1,109	+6.111%
2026-08-07	15.0000	15.0000	15.0000	15.0000	+2.041%	4	1,114	-10.867%
2026-08-06	14.7000	14.7000	14.7000	14.7000	-7.547%	1	1,112	-9.048%
2026-08-05	14.7500	16.0000	14.7500	15.9000	+13.167%	218	1,112	-15.912%
2026-08-04	13.7500	14.1900	13.7500	14.0500	-11.912%	52	1,098	-4.840%
2026-08-03	15.9500	15.9500	15.9500	15.9500	+2.903%	2	1,093	-16.176%
2026-07-31	15.5000	15.5000	15.5000	15.5000	-29.864%	1	1,093	-13.742%
2026-07-29	23.7400	23.7400	22.1000	22.1000	-6.037%	9	1,093	-39.502%
2026-07-28	24.9800	25.6000	22.5000	23.5200	+23.013%	7	1,096	-43.155%
2026-07-27	18.7400	19.1200	18.7400	19.1200	+2.796%	6	1,097	-30.073%
2026-07-24	18.6000	18.6000	18.6000	18.6000	+8.772%	2	1,097	-28.118%
2026-07-23	17.1000	17.1000	17.1000	17.1000	-6.044%	1	1,097	-21.813%
2026-07-22	19.4000	19.4000	18.2000	18.2000	+4.899%	14	1,096	-26.538%
2026-07-21	17.3000	17.3500	17.3000	17.3500	-6.720%	11	1,082	-22.939%
2026-07-17	18.9000	18.9000	18.6000	18.6000	+19.923%	57	1,073	-28.118%
2026-07-16	15.5000	15.5100	15.5000	15.5100	+36.532%	2	1,026	-13.798%
2026-07-14	11.7000	11.7000	11.3600	11.3600	-15.852%	4	1,026	+17.694%
2026-07-13	12.2000	13.5000	12.2000	13.5000	+16.379%	4	1,023	-0.963%
2026-07-10	11.8000	12.1000	11.5500	11.6000	-14.074%	31	1,021	+15.259%
2026-07-09	13.5000	13.5000	13.5000	13.5000	-15.888%	1	1,022	-0.963%
2026-07-08	17.0000	17.0000	16.0500	16.0500	+7.718%	52	1,022	-16.698%
2026-07-07	16.3000	16.3000	14.6000	14.9000	+8.759%	4	1,070	-10.268%
2026-07-06	13.3000	13.7000	13.2000	13.7000	+6.202%	3	1,070	-2.409%
2026-06-29	12.3000	12.9000	12.3000	12.9000	+21.698%	6	1,072	+3.643%
2026-06-24	11.0000	11.0000	10.6000	10.6000	-4.072%	3	1,066	+26.132%
2026-06-23	11.0500	11.0500	11.0500	11.0500	+12.755%	1	1,064	+20.995%
2026-06-22	9.9500	9.9500	9.8000	9.8000	-16.949%	3	1,045	+36.429%
2026-06-18	11.9000	11.9000	11.8000	11.8000	-18.056%	43	1,042	+13.305%
2026-06-12	14.4000	14.4000	14.4000	14.4000	-9.434%	2	1,042	-7.153%
2026-06-11	15.9000	15.9000	15.9000	15.9000	+13.571%	1	1,042	-15.912%
2026-06-10	14.0000	14.0000	14.0000	14.0000	+12.903%	1	1,043	-4.500%
2026-06-08	12.4000	12.4000	12.4000	12.4000	-0.800%	2	1,042	+7.823%
2026-06-05	11.4300	12.6000	11.4300	12.5000	+4.167%	8	1,042	+6.960%
2026-06-03	12.0000	12.1000	12.0000	12.0000	+13.208%	8	1,038	+11.417%
2026-06-02	10.0500	10.8000	10.0500	10.6000	-9.402%	39	1,032	+26.132%
2026-05-29	11.0000	11.7000	11.0000	11.7000	-33.143%	12	1,024	+14.274%
2026-05-22	17.5000	17.5000	17.5000	17.5000	-5.303%	2	1,020	-23.600%
2026-05-18	18.1000	18.4800	18.1000	18.4800	-4.496%	4	1,020	-27.652%
2026-05-15	19.3500	19.3500	19.3500	19.3500	+0.259%	2	1,020	-30.904%
2026-05-14	19.1500	19.3000	19.1500	19.3000	+13.529%	3	1,024	-30.725%
2026-05-13	17.0000	17.0000	17.0000	17.0000	-6.593%	100	963	-21.353%
2026-05-12	18.1100	18.3500	18.1100	18.2000	+32.075%	8	963	-26.538%
2026-05-11	10.9000	13.7800	10.9000	13.7800	+62.118%	10	963	-2.975%
2026-05-04	8.5000	8.5000	8.5000	8.5000	+18.881%	3	958	+57.294%
2026-05-01	7.2100	7.2100	7.1500	7.1500	+19.167%	30	925	+86.993%
2026-04-29	6.0000	6.0000	6.0000	6.0000	-13.043%	3	925	+122.833%
2026-04-28	6.5500	7.1100	6.5500	6.9000	+6.977%	40	928	+93.768%
2026-04-27	6.5500	6.5500	6.4000	6.4500	-25.691%	11	912	+107.287%
2026-04-23	6.9500	8.6800	6.9000	8.6800	+55.000%	6	920	+54.032%
2026-04-22	6.1000	6.5500	5.6000	5.6000	+27.273%	4	914	+138.750%
2026-04-21	4.5000	4.5000	4.4000	4.4000	-16.981%	6	911	+203.864%
2026-04-17	5.3000	5.3000	5.3000	5.3000	-8.621%	1	911	+152.264%
2026-04-14	5.8000	5.8000	5.8000	5.8000	-15.942%	1	912	+130.517%
2026-04-13	7.0000	7.0000	6.9000	6.9000	+11.290%	6	912	+93.768%
2026-04-10	5.9500	6.2000	5.7000	6.2000	-8.824%	24	907	+115.645%
2026-04-09	6.3400	6.8000	6.3400	6.8000	+6.250%	12	883	+96.618%
2026-04-08	5.8000	6.4000	5.8000	6.4000	-1.538%	6	891	+108.906%
2026-04-07	6.6100	6.7900	6.5000	6.5000	+1.562%	6	886	+105.692%
2026-04-06	6.4000	6.4000	6.4000	6.4000	-25.581%	1	891	+108.906%
2026-03-31	8.6000	8.6000	8.6000	8.6000	-4.444%	5	891	+55.465%
2026-03-30	9.0000	9.0000	9.0000	9.0000	0.000%	3	886	+48.556%
2026-03-24	8.0000	9.1100	8.0000	9.0000	+5.882%	43	884	+48.556%
2026-03-23	8.5000	8.5000	8.5000	8.5000	+2.410%	2	888	+57.294%
2026-03-20	8.1000	8.3000	8.1000	8.3000	-5.682%	5	886	+61.084%
2026-03-18	9.5000	9.5000	8.8000	8.8000	-31.783%	3	886	+51.932%
2026-03-17	12.9000	12.9000	12.9000	12.9000	+0.781%	2	886	+3.643%
2026-03-13	12.0600	13.6000	12.0600	12.8000	+13.274%	12	884	+4.453%
2026-03-12	10.1000	11.3000	10.1000	11.3000	+25.556%	15	874	+18.319%
2026-03-11	9.0000	9.0000	9.0000	9.0000	-8.629%	2	860	+48.556%
2026-03-05	11.6000	11.6000	9.8500	9.8500	-26.493%	37	859	+35.736%
2026-03-03	13.4500	13.4500	13.4000	13.4000	-23.297%	3	826	-0.224%
2026-02-27	17.5500	17.5500	17.4500	17.4700	-8.294%	14	828	-23.469%
2026-02-25	19.0500	19.0500	19.0500	19.0500	+14.414%	1	841	-29.816%
2026-02-24	16.6500	16.6500	16.6500	16.6500	-1.363%	1	841	-19.700%
2026-02-17	16.8800	16.8800	16.8800	16.8800	-13.480%	1	840	-20.794%
2026-02-12	19.5100	19.5100	19.5100	19.5100	+25.064%	1	839	-31.471%
2026-02-06	15.6000	15.6000	15.6000	15.6000	+9.091%	1	838	-14.295%
2026-02-04	14.3000	14.3000	14.3000	14.3000	-4.667%	4	838	-6.503%
2026-02-03	15.0000	15.0000	15.0000	15.0000	+14.943%	2	838	-10.867%
2026-01-27	12.6000	13.0500	12.6000	13.0500	+10.500%	7	836	+2.452%
2026-01-26	11.8100	11.8100	11.8100	11.8100	+16.126%	1	829	+13.209%
2026-01-23	10.1700	10.1700	10.1700	10.1700	+5.062%	2	828	+31.465%
2026-01-22	9.8000	9.8000	9.6300	9.6800	+10.000%	9	826	+38.120%
2026-01-21	8.8000	8.8000	8.8000	8.8000	-14.397%	5	829	+51.932%
2026-01-20	9.5000	10.2800	9.4700	10.2800	-12.137%	11	824	+30.058%
2026-01-16	10.7300	11.7000	10.7300	11.7000	+6.364%	57	810	+14.274%
2026-01-15	11.0000	11.0000	11.0000	11.0000	+20.879%	360	810	+21.545%
2026-01-14	9.1000	9.1000	9.1000	9.1000	+22.973%	7	482	+46.923%
2026-01-12	7.4000	7.4000	7.4000	7.4000	+25.637%	7	475	+80.676%
2026-01-08	5.8900	5.8900	5.8900	5.8900	+11.132%	1	468	+126.995%
2026-01-07	5.0000	5.3000	5.0000	5.3000	+29.268%	9	469	+152.264%
2026-01-06	6.9000	6.9000	4.1000	4.1000	-40.580%	261	463	+226.098%
2026-01-02	6.9000	6.9000	6.9000	6.9000	-1.429%	1	203	+93.768%
2025-12-31	7.2000	7.2000	6.9000	7.0000	-3.846%	12	202	+91.000%
2025-12-30	7.1000	7.2800	7.1000	7.2800	+1.111%	10	202	+83.654%
2025-12-26	7.2000	7.2000	7.2000	7.2000	+9.924%	1	194	+85.694%
2025-12-19	6.5500	6.5500	6.5500	6.5500	+3.968%	3	193	+104.122%
2025-12-17	6.3000	6.3000	6.3000	6.3000	+34.043%	7	190	+112.222%
2025-12-12	4.7000	4.7000	4.7000	4.7000	+6.818%	1	183	+184.468%
2025-12-09	4.4000	4.4000	4.4000	4.4000	-38.028%	2	182	+203.864%
2025-11-19	7.1000	7.1000	7.1000	7.1000	+4.412%	7	182	+88.310%
2025-11-18	7.3000	7.3000	6.8000	6.8000	+57.044%	2	175	+96.618%
2025-10-31	4.3300	4.3300	4.3300	4.3300	-10.722%	1	176	+208.776%
2025-10-30	4.8500	4.8500	4.8500	4.8500	-30.714%	1	177	+175.670%
2025-10-22	7.0000	7.0000	7.0000	7.0000	+47.368%	2	177	+91.000%
2025-10-21	4.7500	4.7500	4.7500	4.7500	-31.159%	1	177	+181.474%
2025-10-20	6.9000	6.9000	6.9000	6.9000	-25.806%	1	176	+93.768%
2025-10-10	9.3000	9.3000	9.3000	9.3000	+36.765%	2	176	+43.763%
2025-10-06	6.4300	6.8000	6.4000	6.8000	+1.493%	6	176	+96.618%
2025-10-03	7.6500	7.6500	6.7000	6.7000	-14.103%	139	173	+99.552%
2025-10-02	7.8000	7.8000	7.8000	7.8000	-11.364%	1	232	+71.410%
2025-10-01	8.8000	8.8000	8.8000	8.8000	-6.681%	1	232	+51.932%
2025-09-30	9.2000	9.7000	9.2000	9.4300	-8.179%	3	231	+41.782%
2025-09-25	10.3000	10.3000	10.2700	10.2700	+4.476%	4	231	+30.185%
2025-09-22	9.8300	9.8300	9.8300	9.8300	+3.474%	3	230	+36.012%
2025-09-19	9.5000	9.5000	9.5000	9.5000	-2.962%	3	233	+40.737%
2025-09-17	9.7900	9.7900	9.7900	9.7900	-2.100%	1	233	+36.568%
2025-09-16	9.8500	10.0000	9.8500	10.0000	-18.033%	2	233	+33.700%
2025-09-11	12.0000	12.2000	12.0000	12.2000	+17.308%	6	234	+9.590%
2025-09-09	9.4000	10.4000	9.4000	10.4000	+4.000%	2	233	+28.558%
2025-08-27	10.2000	10.2000	10.0000	10.0000	-18.033%	6	232	+33.700%
2025-08-25	12.2000	12.2000	12.2000	12.2000	-7.576%	2	232	+9.590%
2025-08-22	13.2000	13.2000	13.2000	13.2000	+26.923%	1	232	+1.288%
2025-08-15	10.4000	10.4000	10.4000	10.4000	-0.763%	2	232	+28.558%
2025-08-14	10.4800	10.4800	10.4800	10.4800	-17.480%	1	230	+27.576%
2025-08-12	12.7000	12.7000	12.7000	12.7000	+23.301%	1	229	+5.276%
2025-08-05	10.3000	10.3000	10.3000	10.3000	-4.275%	1	228	+29.806%
2025-07-31	10.1000	10.7600	10.1000	10.7600	+7.600%	3	228	+24.257%
2025-07-24	10.0000	10.0000	10.0000	10.0000	-17.355%	1	226	+33.700%
2025-07-22	11.8900	12.8200	11.8900	12.1000	-43.192%	8	225	+10.496%
2025-07-16	20.8000	21.3000	20.8000	21.3000	+8.673%	3	229	-37.230%
2025-07-14	19.5000	19.6000	19.5000	19.6000	+4.255%	2	229	-31.786%
2025-07-11	18.7000	18.8000	18.7000	18.8000	+0.427%	10	229	-28.883%
2025-07-10	18.7200	18.7200	18.7200	18.7200	+9.730%	6	229	-28.579%
2025-07-09	17.0600	17.0600	17.0600	17.0600	+3.206%	2	223	-21.630%
2025-07-02	16.5300	16.5300	16.5300	16.5300	-22.394%	1	221	-19.117%
2025-06-17	21.3000	21.3000	21.3000	21.3000	-6.374%	2	220	-37.230%
2025-06-16	22.7500	22.7700	22.7500	22.7500	+15.015%	53	218	-41.231%
2025-06-12	19.7800	19.7800	19.7800	19.7800	+0.406%	2	165	-32.406%
2025-06-09	20.0500	20.0500	19.6600	19.7000	-5.060%	21	165	-32.132%
2025-06-06	20.7500	20.7500	20.7500	20.7500	+0.728%	4	152	-35.566%
2025-06-02	20.6000	20.6000	20.6000	20.6000	+16.056%	1	152	-35.097%
2025-05-29	17.5600	17.7500	17.5600	17.7500	-6.579%	21	152	-24.676%
2025-05-27	18.0900	19.0000	18.0800	19.0000	+1.064%	115	133	-29.632%
2025-05-23	18.5100	18.8000	18.5100	18.8000	+5.618%	12	30	-28.883%
2025-05-07	17.8000	17.8000	17.8000	17.8000	+10.353%	1	30	-24.888%
2025-05-06	16.1300	16.1300	16.1300	16.1300	+7.533%	1	30	-17.111%
2025-05-02	15.0000	15.0000	15.0000	15.0000	+4.676%	10	30	-10.867%
2025-05-01	14.3500	14.3500	14.3300	14.3300	+7.744%	10	30	-6.699%
2025-04-28	13.3000	13.3000	13.3000	13.3000	-6.993%	1	20	+0.526%
2025-04-24	14.3000	14.3000	14.3000	14.3000	+67.251%	7	20	-6.503%
2025-03-18	8.5500	8.5500	8.5500	8.5500	+3.636%	1	17	+56.374%
2025-03-17	8.2500	8.2500	8.2500	8.2500	+16.197%	1	16	+62.061%
2025-03-14	7.1600	7.1600	7.1000	7.1000	-15.476%	8	16	+88.310%
2025-03-04	9.5400	9.5400	8.4000	8.4000	-10.638%	7	20	+59.167%
2025-02-25	9.4000	9.4000	9.4000	9.4000	+10.980%	1	19	+42.234%
2025-02-24	8.4700	8.4700	8.4700	8.4700	+49.912%	1	19	+57.851%
2025-02-19	5.6500	5.6500	5.6500	5.6500	+2.727%	13	20	+136.637%
2025-02-18	5.5000	5.5000	5.5000	5.5000	-2.309%	1	21	+143.091%
2025-02-13	5.6000	5.6300	5.4500	5.6300	-2.931%	15	6	+137.478%
2025-02-12	5.3200	5.8000	5.3200	5.8000	+44.279%	4	6	+130.517%
2025-02-10	4.0200	4.0200	4.0200	4.0200	+8.649%	1	3	+232.587%
2025-02-06	4.5000	4.5000	3.6000	3.7000	+85.000%	3	3	+261.351%
2025-01-28	2.0000	2.0000	2.0000	2.0000	+4.712%	1	3	+568.500%
2024-11-13	1.9100	1.9100	1.9100	1.9100	0.000%	2	2	+600.000%