Dark

PM20270115C200
PM Jan 15 2027 200.00 Call (PM270115C00200000)
option OPRA

EOD

Aug 21, 2026

9.60-18.298%(-2.15)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	9.5000	9.6000	9.0500	9.6000	-18.298%	19	2,403	0.000%
2026-08-20	10.5000	11.8800	10.1000	11.7500	+19.898%	28	2,389	-18.298%
2026-08-19	9.2000	9.8000	9.2000	9.8000	+8.889%	19	2,384	-2.041%
2026-08-18	9.0000	9.0000	9.0000	9.0000	+16.883%	5	2,395	+6.667%
2026-08-17	7.9800	7.9800	7.7000	7.7000	-23.762%	2	2,395	+24.675%
2026-08-14	10.1000	10.1000	10.1000	10.1000	+5.208%	1	2,393	-4.950%
2026-08-13	9.1300	9.7000	9.0000	9.6000	+8.475%	269	2,393	0.000%
2026-08-12	8.6000	8.8500	8.6000	8.8500	-3.804%	3	2,258	+8.475%
2026-08-10	9.4000	9.8000	9.0000	9.2000	-14.019%	635	2,258	+4.348%
2026-08-07	10.8000	10.8000	10.7000	10.7000	-3.167%	6	1,912	-10.280%
2026-08-06	11.0500	11.0500	11.0500	11.0500	-3.913%	2	1,911	-13.122%
2026-08-05	10.2000	11.5000	10.2000	11.5000	+26.374%	43	1,910	-16.522%
2026-08-04	9.4600	9.4600	8.9000	9.1000	-15.741%	36	1,982	+5.495%
2026-08-03	11.4900	12.8000	10.8000	10.8000	-16.923%	15	1,981	-11.111%
2026-07-31	12.0000	13.0000	12.0000	13.0000	+3.421%	52	1,974	-26.154%
2026-07-30	12.8000	12.8000	12.5700	12.5700	-28.171%	15	1,976	-23.628%
2026-07-29	16.7000	17.8000	16.1000	17.5000	+1.098%	258	1,972	-45.143%
2026-07-28	19.0000	20.7500	17.3100	17.3100	+19.051%	126	2,066	-44.541%
2026-07-27	14.3000	14.5400	14.0800	14.5400	+8.507%	255	2,058	-33.975%
2026-07-24	14.4000	14.4000	13.3000	13.4000	+15.517%	66	1,974	-28.358%
2026-07-23	13.0000	14.0000	11.6000	11.6000	-17.905%	29	1,992	-17.241%
2026-07-22	16.0000	16.0000	12.5000	14.1300	+8.692%	40	1,991	-32.059%
2026-07-21	12.6000	13.1000	12.6000	13.0000	-8.451%	9	1,994	-26.154%
2026-07-20	14.8000	15.0000	13.4000	14.2000	+5.185%	355	1,992	-32.394%
2026-07-17	13.6000	14.6000	13.5000	13.5000	+19.258%	68	2,100	-28.889%
2026-07-16	11.0000	11.3200	11.0000	11.3200	+27.191%	21	2,043	-15.194%
2026-07-15	8.7000	8.9000	8.7000	8.9000	+2.299%	2	2,042	+7.865%
2026-07-10	8.5000	8.7000	8.5000	8.7000	-11.943%	3	2,041	+10.345%
2026-07-09	9.7000	10.4000	9.4700	9.8800	-15.556%	14	2,041	-2.834%
2026-07-07	12.0000	12.0300	10.6000	11.7000	+15.842%	57	2,047	-17.949%
2026-07-06	9.9000	10.1000	9.9000	10.1000	+14.773%	4	2,037	-4.950%
2026-07-02	9.1100	9.1100	8.4000	8.8000	-2.655%	5	2,039	+9.091%
2026-07-01	8.3800	9.0400	8.3800	9.0400	+0.444%	17	2,039	+6.195%
2026-06-30	8.8000	9.5000	8.8000	9.0000	-3.226%	15	2,026	+6.667%
2026-06-29	9.2000	9.3000	9.2000	9.3000	-5.102%	2	2,024	+3.226%
2026-06-26	9.8000	9.8000	9.8000	9.8000	+29.630%	2	2,026	-2.041%
2026-06-24	7.9000	7.9000	7.5600	7.5600	-1.563%	8	2,026	+26.984%
2026-06-23	7.9000	8.2000	7.6800	7.6800	+21.905%	15	2,019	+25.000%
2026-06-22	7.2000	7.2000	6.0500	6.3000	-23.636%	8	2,016	+52.381%
2026-06-18	8.2500	8.2500	8.1000	8.2500	-7.615%	4	2,012	+16.364%
2026-06-17	9.2000	9.2000	8.5400	8.9300	-12.451%	43	2,012	+7.503%
2026-06-16	10.9100	11.0300	10.2000	10.2000	+2.000%	110	2,012	-5.882%
2026-06-15	9.6000	10.0000	9.6000	10.0000	-6.890%	5	1,936	-4.000%
2026-06-12	10.3000	10.7400	10.2000	10.7400	-4.107%	9	1,936	-10.615%
2026-06-11	11.2000	11.2000	11.2000	11.2000	+6.667%	2	1,936	-14.286%
2026-06-10	10.6000	10.6000	10.5000	10.5000	+45.833%	5	1,936	-8.571%
2026-06-09	7.9000	8.3000	7.2000	7.2000	-20.000%	5	1,937	+33.333%
2026-06-08	9.0000	9.0000	9.0000	9.0000	-3.433%	1	1,937	+6.667%
2026-06-05	8.2000	9.5000	8.2000	9.3200	+6.636%	12	1,936	+3.004%
2026-06-04	9.3000	9.3000	8.7400	8.7400	+0.344%	8	1,929	+9.840%
2026-06-03	7.9000	9.7000	7.9000	8.7100	+13.117%	1,364	1,928	+10.218%
2026-06-02	6.9600	7.7000	6.9600	7.7000	+6.944%	24	955	+24.675%
2026-06-01	7.3000	7.3000	7.2000	7.2000	-11.111%	3	942	+33.333%
2026-05-29	8.5000	8.5000	7.9400	8.1000	-14.826%	11	942	+18.519%
2026-05-28	9.5100	9.5100	9.5100	9.5100	-6.398%	1	952	+0.946%
2026-05-26	10.2000	10.2700	10.1600	10.1600	-23.609%	5	951	-5.512%
2026-05-22	13.1000	13.3000	12.9000	13.3000	+12.712%	44	951	-27.820%
2026-05-20	11.8000	11.8000	11.8000	11.8000	-19.728%	1	924	-18.644%
2026-05-19	14.7000	14.7000	14.7000	14.7000	+4.255%	1	924	-34.694%
2026-05-18	13.9000	14.2000	13.9000	14.1000	+0.714%	6	924	-31.915%
2026-05-15	14.6000	14.7000	14.0000	14.0000	-5.020%	12	924	-31.429%
2026-05-14	13.6500	15.0000	13.6500	14.7400	+15.156%	30	912	-34.871%
2026-05-13	13.4500	13.4500	12.8000	12.8000	-3.759%	24	911	-25.000%
2026-05-12	10.2000	14.2400	10.2000	13.3000	+33.000%	29	911	-27.820%
2026-05-11	9.3000	10.0000	9.3000	10.0000	+66.667%	22	911	-4.000%
2026-05-08	6.0000	6.0000	6.0000	6.0000	+7.143%	1	894	+60.000%
2026-05-04	5.3000	5.8000	5.3000	5.6000	+14.286%	3	893	+71.429%
2026-05-01	4.9000	4.9000	4.9000	4.9000	+16.667%	1	893	+95.918%
2026-04-27	4.2000	4.2000	4.2000	4.2000	-22.222%	2	893	+128.571%
2026-04-24	5.5000	5.5000	5.4000	5.4000	+20.000%	3	893	+77.778%
2026-04-23	4.5000	5.2500	4.5000	4.5000	+13.924%	6	893	+113.333%
2026-04-22	3.9500	3.9500	3.9500	3.9500	+33.446%	7	888	+143.038%
2026-04-21	2.9500	3.1000	2.8500	2.9600	-4.516%	18	888	+224.324%
2026-04-17	3.1000	3.1000	3.1000	3.1000	-2.516%	1	888	+209.677%
2026-04-16	3.4500	3.4500	3.1800	3.1800	-6.471%	3	889	+201.887%
2026-04-14	4.0000	4.0000	3.4000	3.4000	-29.167%	3	887	+182.353%
2026-04-13	4.8000	4.8000	4.8000	4.8000	0.000%	1	884	+100.000%
2026-04-09	4.8000	4.8000	4.8000	4.8000	+6.667%	1	884	+100.000%
2026-04-08	4.1100	4.5000	4.1100	4.5000	+7.143%	2	884	+113.333%
2026-04-07	4.6000	4.6000	4.2000	4.2000	-10.638%	3	883	+128.571%
2026-04-06	4.7000	4.7000	4.7000	4.7000	+6.818%	1	884	+104.255%
2026-04-01	4.6900	4.6900	4.4000	4.4000	-32.308%	4	884	+118.182%
2026-03-30	6.1600	6.5000	6.1600	6.5000	+12.069%	13	882	+47.692%
2026-03-26	6.1500	6.1500	5.8000	5.8000	-12.913%	7	869	+65.517%
2026-03-24	6.6600	6.6600	6.6600	6.6600	+11.000%	1	870	+44.144%
2026-03-20	5.7000	6.0000	5.7000	6.0000	0.000%	2	869	+60.000%
2026-03-19	5.9000	6.0000	5.9000	6.0000	-0.826%	5	870	+60.000%
2026-03-18	6.9000	6.9000	6.0500	6.0500	-23.418%	5	869	+58.678%
2026-03-17	9.3000	9.3000	7.9000	7.9000	-15.236%	2	870	+21.519%
2026-03-16	10.0000	10.0000	9.3200	9.3200	+5.549%	238	869	+3.004%
2026-03-13	9.2000	9.2000	8.8300	8.8300	+9.826%	6	638	+8.720%
2026-03-12	7.4000	8.0400	7.4000	8.0400	+25.625%	6	640	+19.403%
2026-03-11	6.7700	6.7700	6.4000	6.4000	-5.185%	3	636	+50.000%
2026-03-06	7.1000	7.1000	6.7500	6.7500	-10.000%	51	635	+42.222%
2026-03-05	8.4000	8.4000	7.5000	7.5000	-20.969%	10	635	+28.000%
2026-03-04	9.1000	10.0000	9.1000	9.4900	-0.105%	25	634	+1.159%
2026-03-03	10.0000	10.0000	9.5000	9.5000	-24.000%	41	611	+1.053%
2026-03-02	12.5000	12.5000	12.5000	12.5000	-9.420%	30	601	-23.200%
2026-02-27	13.8000	13.8000	13.8000	13.8000	+0.218%	6	601	-30.435%
2026-02-26	13.8800	13.8800	13.5500	13.7700	-2.340%	3	595	-30.283%
2026-02-25	14.1000	14.1000	14.1000	14.1000	+22.609%	6	590	-31.915%
2026-02-24	11.5000	11.5000	11.5000	11.5000	0.000%	5	590	-16.522%
2026-02-20	11.5000	11.5000	11.5000	11.5000	+4.545%	3	590	-16.522%
2026-02-19	11.0000	11.0000	11.0000	11.0000	-11.290%	1	587	-12.727%
2026-02-17	12.8000	12.8000	12.4000	12.4000	-13.287%	10	587	-22.581%
2026-02-13	14.1000	14.3000	14.1000	14.3000	+1.418%	10	579	-32.867%
2026-02-12	12.3000	15.0000	12.3000	14.1000	+7.634%	9	579	-31.915%
2026-02-11	13.1000	13.1000	13.1000	13.1000	+18.231%	3	577	-26.718%
2026-02-09	11.0800	11.0800	11.0800	11.0800	-5.942%	2	574	-13.357%
2026-02-05	11.7800	11.7800	11.7800	11.7800	+10.093%	3	572	-18.506%
2026-02-04	10.1000	10.7000	10.1000	10.7000	+1.905%	11	572	-10.280%
2026-02-02	10.2700	10.5000	10.2700	10.5000	+7.582%	3	562	-8.571%
2026-01-30	9.9500	9.9500	9.7600	9.7600	+7.253%	3	560	-1.639%
2026-01-29	9.1000	9.1000	9.1000	9.1000	-12.500%	2	560	+5.495%
2026-01-28	10.4000	10.4000	10.4000	10.4000	+6.667%	4	558	-7.692%
2026-01-27	8.9200	9.7700	8.9200	9.7500	+9.305%	55	558	-1.538%
2026-01-26	8.9200	8.9200	8.9200	8.9200	+11.500%	8	542	+7.623%
2026-01-23	7.9000	8.0000	7.9000	8.0000	+13.798%	8	534	+20.000%
2026-01-22	7.0300	7.0300	7.0300	7.0300	+11.587%	5	526	+36.558%
2026-01-21	5.3900	6.6000	5.3900	6.3000	-25.444%	8	526	+52.381%
2026-01-16	7.9000	8.4500	7.5600	8.4500	+73.511%	40	517	+13.609%
2026-01-09	4.8700	4.8700	4.8700	4.8700	+98.776%	7	517	+97.125%
2026-01-06	2.4500	2.4500	2.4500	2.4500	-52.885%	1	510	+291.837%
2025-12-24	5.1000	5.2000	5.1000	5.2000	+15.044%	262	250	+84.615%
2025-12-22	4.5200	4.5200	4.5200	4.5200	-7.755%	3	250	+112.389%
2025-12-15	4.9000	4.9000	4.9000	4.9000	+64.430%	25	250	+95.918%
2025-12-10	2.9800	2.9800	2.9800	2.9800	+9.963%	1	235	+222.148%
2025-12-09	2.7100	2.7100	2.7100	2.7100	-42.340%	2	235	+254.244%
2025-12-01	4.6000	4.7000	4.6000	4.7000	+18.987%	2	235	+104.255%
2025-11-24	4.2000	4.2000	3.9500	3.9500	-21.000%	7	233	+143.038%
2025-11-18	5.0000	5.0000	5.0000	5.0000	0.000%	20	233	+92.000%
2025-11-14	5.0000	5.0000	5.0000	5.0000	-0.990%	3	213	+92.000%
2025-11-11	5.0500	5.0500	5.0500	5.0500	+21.687%	1	215	+90.099%
2025-11-10	4.1500	4.1500	4.1500	4.1500	+53.137%	1	215	+131.325%
2025-11-03	2.7100	2.7100	2.7100	2.7100	-26.757%	3	215	+254.244%
2025-10-29	3.7000	3.7000	3.7000	3.7000	-3.646%	5	215	+159.459%
2025-10-28	3.9000	3.9000	3.8400	3.8400	-40.923%	4	215	+150.000%
2025-10-20	6.5000	6.5000	6.5000	6.5000	-4.832%	1	214	+47.692%
2025-10-14	6.8300	6.8300	6.8300	6.8300	+33.922%	1	213	+40.556%
2025-10-06	5.1000	5.1000	5.1000	5.1000	-7.104%	1	213	+88.235%
2025-10-03	5.4900	5.4900	5.4900	5.4900	-22.676%	1	214	+74.863%
2025-09-29	7.1000	7.1000	7.1000	7.1000	-6.579%	27	214	+35.211%
2025-09-25	7.7600	7.7600	7.6000	7.6000	+4.110%	12	241	+26.316%
2025-09-24	7.3000	7.3000	7.3000	7.3000	-5.195%	1	231	+31.507%
2025-09-23	7.7000	7.7000	7.7000	7.7000	+18.462%	1	231	+24.675%
2025-09-22	6.5000	6.5000	6.5000	6.5000	-9.722%	4	231	+47.692%
2025-09-18	7.2000	7.2000	7.2000	7.2000	-9.661%	1	230	+33.333%
2025-09-10	7.9700	7.9700	7.9700	7.9700	+21.125%	1	231	+20.452%
2025-09-04	7.5100	7.5100	6.5800	6.5800	-4.638%	8	232	+45.897%
2025-09-03	6.9000	6.9000	6.9000	6.9000	-29.592%	1	224	+39.130%
2025-08-20	9.8000	9.8000	9.8000	9.8000	+10.112%	1	223	-2.041%
2025-08-19	8.9000	8.9000	8.9000	8.9000	+10.012%	1	222	+7.865%
2025-08-18	8.0900	8.0900	8.0900	8.0900	+5.065%	1	222	+18.665%
2025-08-14	7.7000	7.7000	7.7000	7.7000	-12.500%	1	221	+24.675%
2025-08-06	8.8000	8.8000	8.8000	8.8000	+18.919%	3	222	+9.091%
2025-08-05	5.9000	7.4000	5.9000	7.4000	-17.778%	5	225	+29.730%
2025-08-01	9.0000	9.0000	9.0000	9.0000	+11.386%	1	221	+6.667%
2025-07-31	7.8200	8.0800	7.8200	8.0800	+15.925%	2	222	+18.812%
2025-07-30	6.9700	6.9700	6.9700	6.9700	+1.014%	1	221	+37.733%
2025-07-29	6.0000	6.9000	6.0000	6.9000	+20.000%	23	220	+39.130%
2025-07-28	5.7500	5.7500	5.7500	5.7500	-20.139%	4	233	+66.957%
2025-07-24	7.2000	7.2000	7.2000	7.2000	-8.861%	1	237	+33.333%
2025-07-23	8.0000	8.0000	7.6000	7.9000	-18.974%	55	237	+21.519%
2025-07-22	9.5000	9.7500	9.2000	9.7500	-35.000%	24	187	-1.538%
2025-07-17	15.0000	15.0000	15.0000	15.0000	-8.088%	1	187	-36.000%
2025-07-16	16.3200	16.3200	16.3200	16.3200	+8.800%	1	187	-41.176%
2025-07-11	15.0000	15.0000	15.0000	15.0000	+12.782%	2	187	-36.000%
2025-07-10	12.3000	13.3000	12.3000	13.3000	-6.206%	2	188	-27.820%
2025-07-08	14.3000	14.3000	14.1800	14.1800	-9.682%	2	186	-32.299%
2025-06-27	15.7000	15.7000	15.7000	15.7000	-12.291%	1	188	-38.854%
2025-06-23	17.9000	17.9000	17.9000	17.9000	+8.485%	4	189	-46.369%
2025-06-20	16.3000	16.5000	16.3000	16.5000	+7.143%	6	187	-41.818%
2025-06-09	15.4000	15.4000	15.4000	15.4000	-9.412%	46	185	-37.662%
2025-06-02	15.5600	17.0000	15.5600	17.0000	+12.807%	3	148	-43.529%
2025-05-27	15.0700	15.0700	15.0700	15.0700	+14.167%	18	145	-36.297%
2025-05-22	13.2000	13.2000	13.2000	13.2000	+2.167%	7	163	-27.273%
2025-05-21	12.8000	12.9200	12.8000	12.9200	+7.756%	3	167	-25.697%
2025-05-20	11.9900	11.9900	11.9900	11.9900	-0.745%	1	166	-19.933%
2025-05-19	12.0800	12.0800	12.0800	12.0800	+9.818%	2	166	-20.530%
2025-05-16	10.5600	11.0000	10.5600	11.0000	+13.402%	8	166	-12.727%
2025-05-15	9.5000	9.7000	9.5000	9.7000	-23.622%	13	163	-1.031%
2025-05-06	12.7000	12.7000	12.7000	12.7000	+14.828%	20	159	-24.409%
2025-05-01	10.9600	11.0600	10.9600	11.0600	-1.250%	45	149	-13.201%
2025-04-24	9.7700	11.2000	9.7700	11.2000	-1.408%	55	105	-14.286%
2025-04-23	11.3600	11.3600	11.3600	11.3600	+19.328%	1	72	-15.493%
2025-04-22	9.5200	9.5200	9.5200	9.5200	+11.215%	2	72	+0.840%
2025-04-21	8.7700	8.7700	8.5600	8.5600	+42.667%	2	72	+12.150%
2025-04-08	6.0000	6.0000	6.0000	6.0000	-33.036%	10	72	+60.000%
2025-04-03	8.9600	8.9600	8.9600	8.9600	+23.416%	1	62	+7.143%
2025-03-31	7.2600	7.2600	7.2600	7.2600	+19.016%	1	63	+32.231%
2025-03-27	6.1000	6.1000	6.1000	6.1000	-0.164%	1	62	+57.377%
2025-03-26	6.1000	6.1100	6.1000	6.1100	-1.133%	15	61	+57.119%
2025-03-17	6.1500	6.1800	6.1500	6.1800	+1.311%	26	46	+55.340%
2025-03-05	6.1000	6.1000	6.1000	6.1000	-0.489%	3	20	+57.377%
2025-02-28	6.1300	6.1300	6.1300	6.1300	-5.255%	14	17	+56.607%
2025-02-26	6.4700	6.4700	6.4700	6.4700	+34.511%	9	10	+48.377%
2025-02-14	4.8100	4.8100	4.8100	4.8100	0.000%	2	0	+99.584%