Dark

PM20270115C210
PM Jan 15 2027 210.00 Call (PM270115C00210000)
option OPRA

EOD

Aug 21, 2026

5.97+3.109%(+0.18)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	6.5000	6.5000	5.9700	5.9700	+3.109%	11	1,051	0.000%
2026-08-19	5.7900	5.7900	5.7900	5.7900	-3.500%	1	1,053	+3.109%
2026-08-18	6.1000	6.1000	6.0000	6.0000	+11.111%	2	1,053	-0.500%
2026-08-17	5.7000	6.0000	5.4000	5.4000	-20.588%	21	1,052	+10.556%
2026-08-14	6.6000	7.0000	6.6000	6.8000	-8.108%	7	1,060	-12.206%
2026-08-13	6.9700	7.4000	6.9700	7.4000	+29.825%	14	1,059	-19.324%
2026-08-12	5.5000	5.8000	5.5000	5.7000	-6.557%	4	1,071	+4.737%
2026-08-11	5.8100	6.2000	5.8100	6.1000	0.000%	36	1,070	-2.131%
2026-08-10	6.5000	6.7000	6.1000	6.1000	-18.667%	22	1,058	-2.131%
2026-08-07	7.4000	7.5000	7.4000	7.5000	+4.167%	20	1,039	-20.400%
2026-08-06	8.2000	8.2000	7.2000	7.2000	-8.861%	5	1,038	-17.083%
2026-08-05	7.3000	7.9000	7.3000	7.9000	+25.397%	10	1,037	-24.430%
2026-08-04	6.7000	6.7000	6.3000	6.3000	-16.000%	21	1,037	-5.238%
2026-08-03	7.5000	7.5000	7.5000	7.5000	-13.594%	1	1,026	-20.400%
2026-07-31	8.2000	8.9400	8.2000	8.6800	-5.652%	41	1,032	-31.221%
2026-07-30	9.1500	9.2000	8.8500	9.2000	-25.806%	4	1,026	-35.109%
2026-07-29	12.3500	12.6400	12.1000	12.4000	-4.615%	45	1,023	-51.855%
2026-07-28	13.7800	16.2000	12.4000	13.0000	+22.873%	101	988	-54.077%
2026-07-27	9.3000	10.5800	9.3000	10.5800	+12.553%	22	938	-43.573%
2026-07-24	10.5000	10.5000	9.4000	9.4000	+8.046%	31	917	-36.489%
2026-07-23	9.1000	9.9900	8.7000	8.7000	-14.370%	33	917	-31.379%
2026-07-22	9.0000	11.0000	9.0000	10.1600	-0.392%	57	906	-41.240%
2026-07-20	10.4000	10.5000	10.0000	10.2000	+24.390%	47	950	-41.471%
2026-07-16	7.8000	8.3000	7.8000	8.2000	+44.876%	19	950	-27.195%
2026-07-14	6.7000	6.7000	5.6600	5.6600	-11.563%	4	939	+5.477%
2026-07-13	6.4000	6.4000	6.4000	6.4000	0.000%	9	940	-6.719%
2026-07-10	5.9000	6.4000	5.9000	6.4000	-25.408%	5	937	-6.719%
2026-07-08	8.4400	8.5800	8.2000	8.5800	+11.429%	47	934	-30.420%
2026-07-07	8.2000	8.6000	7.5000	7.7000	+6.944%	15	888	-22.468%
2026-07-06	6.6000	7.3000	6.5000	7.2000	+16.129%	33	885	-17.083%
2026-07-02	6.2000	6.2000	6.2000	6.2000	+6.897%	1	888	-3.710%
2026-07-01	5.7000	5.8000	5.7000	5.8000	-12.121%	2	888	+2.931%
2026-06-26	6.8000	6.8000	6.6000	6.6000	+10.000%	3	888	-9.545%
2026-06-25	6.0000	6.0000	6.0000	6.0000	+9.890%	8	889	-0.500%
2026-06-23	5.5000	5.8700	5.4600	5.4600	+16.170%	5	881	+9.341%
2026-06-22	4.7000	5.0000	4.7000	4.7000	-27.692%	13	878	+27.021%
2026-06-17	6.5000	6.5000	6.5000	6.5000	-19.753%	1	887	-8.154%
2026-06-16	7.4000	8.1000	7.4000	8.1000	+12.500%	14	887	-26.296%
2026-06-12	7.2000	7.2000	7.2000	7.2000	+1.408%	3	874	-17.083%
2026-06-10	7.1000	7.1000	7.1000	7.1000	+9.231%	1	874	-15.915%
2026-06-05	6.4000	6.8000	6.4000	6.5000	+6.557%	16	874	-8.154%
2026-06-04	7.0000	7.0000	6.1000	6.1000	+13.173%	7	867	-2.131%
2026-06-02	5.5000	5.5000	5.3900	5.3900	+7.800%	7	867	+10.761%
2026-06-01	5.6000	5.6000	5.0000	5.0000	-16.667%	12	863	+19.400%
2026-05-29	5.6800	6.0000	5.6800	6.0000	-20.107%	2	873	-0.500%
2026-05-27	7.5500	7.5500	7.5100	7.5100	-21.771%	10	872	-20.506%
2026-05-22	9.7000	9.9500	9.6000	9.6000	+7.987%	40	882	-37.813%
2026-05-20	9.0100	9.0600	8.8400	8.8900	-14.519%	11	874	-32.846%
2026-05-19	10.8200	10.8200	10.4000	10.4000	-1.887%	21	853	-42.596%
2026-05-18	9.4000	10.7000	9.4000	10.6000	-3.636%	29	853	-43.679%
2026-05-15	10.7000	11.2000	10.7000	11.0000	0.000%	8	853	-45.727%
2026-05-14	10.5000	11.1500	9.8000	11.0000	+13.402%	14	851	-45.727%
2026-05-13	9.3000	9.7500	9.3000	9.7000	-7.619%	44	816	-38.454%
2026-05-12	8.8500	10.5000	8.8500	10.5000	+54.412%	72	816	-43.143%
2026-05-11	5.0000	6.8000	5.0000	6.8000	+70.000%	32	816	-12.206%
2026-05-08	4.0000	4.0000	4.0000	4.0000	+14.286%	1	720	+49.250%
2026-05-04	3.3900	3.5000	3.3900	3.5000	+11.465%	6	719	+70.571%
2026-04-30	3.1400	3.1400	3.1400	3.1400	+10.954%	2	715	+90.127%
2026-04-27	2.8400	2.8400	2.8200	2.8300	-30.976%	9	717	+110.954%
2026-04-23	3.8000	4.1000	3.8000	4.1000	+127.778%	20	708	+45.610%
2026-04-21	1.8000	1.8000	1.8000	1.8000	-33.333%	1	688	+231.667%
2026-04-14	2.7000	2.7000	2.7000	2.7000	-18.182%	2	688	+121.111%
2026-04-13	3.3000	3.3000	3.3000	3.3000	+26.923%	3	686	+80.909%
2026-04-10	2.6000	2.6000	2.6000	2.6000	-18.495%	2	685	+129.615%
2026-04-09	3.4000	3.4000	3.1900	3.1900	+8.136%	3	685	+87.147%
2026-04-08	2.9500	2.9500	2.9500	2.9500	-4.839%	2	686	+102.373%
2026-04-07	3.1000	3.1000	3.1000	3.1000	-3.125%	2	686	+92.581%
2026-04-06	3.2000	3.2000	3.2000	3.2000	-27.928%	2	686	+86.563%
2026-03-31	4.4400	4.4400	4.4400	4.4400	+3.256%	1	686	+34.459%
2026-03-27	4.3000	4.3000	4.3000	4.3000	+2.381%	2	685	+38.837%
2026-03-26	4.2000	4.2000	4.2000	4.2000	+5.000%	2	685	+42.143%
2026-03-25	4.0000	4.0000	4.0000	4.0000	0.000%	1	685	+49.250%
2026-03-23	4.0000	4.0000	4.0000	4.0000	-39.394%	1	686	+49.250%
2026-03-16	6.5000	6.6000	6.5000	6.6000	+55.660%	230	685	-9.545%
2026-03-11	4.9000	4.9000	4.2400	4.2400	-18.462%	5	456	+40.802%
2026-03-06	5.1000	5.2000	5.1000	5.2000	-8.772%	9	461	+14.808%
2026-03-05	5.7400	6.2000	5.7000	5.7000	-38.043%	14	454	+4.737%
2026-03-02	9.2000	9.2000	9.2000	9.2000	-2.128%	5	457	-35.109%
2026-02-27	10.2000	10.3000	9.4000	9.4000	-12.150%	7	462	-36.489%
2026-02-25	10.7000	10.7000	10.7000	10.7000	+17.582%	5	456	-44.206%
2026-02-23	9.1000	9.1000	9.1000	9.1000	+2.825%	1	456	-34.396%
2026-02-17	9.3000	9.6000	8.8500	8.8500	-14.904%	22	455	-32.542%
2026-02-13	10.4000	10.4000	10.4000	10.4000	-5.455%	5	446	-42.596%
2026-02-12	10.1400	11.1500	10.1400	11.0000	+37.500%	41	446	-45.727%
2026-02-09	8.0000	8.0000	8.0000	8.0000	-5.882%	1	444	-25.375%
2026-02-06	9.5000	9.5000	8.5000	8.5000	+21.429%	3	443	-29.765%
2026-02-04	7.8000	7.8000	7.0000	7.0000	+1.449%	8	440	-14.714%
2026-01-30	6.9000	6.9000	6.9000	6.9000	-9.211%	131	435	-13.478%
2026-01-28	7.6400	7.6400	7.6000	7.6000	+18.750%	6	307	-21.447%
2026-01-26	6.4000	6.4000	6.4000	6.4000	+16.364%	1	312	-6.719%
2026-01-23	5.5000	5.5000	5.5000	5.5000	-0.901%	1	312	+8.545%
2026-01-16	5.5500	5.5500	5.5500	5.5500	+0.909%	61	251	+7.568%
2026-01-15	5.5000	5.5000	5.5000	5.5000	+29.717%	4	251	+8.545%
2026-01-13	4.2400	4.2400	4.2400	4.2400	+29.664%	1	247	+40.802%
2026-01-09	3.2700	3.2700	3.2700	3.2700	+5.484%	8	246	+82.569%
2025-12-23	3.1000	3.1000	3.1000	3.1000	-0.958%	1	246	+92.581%
2025-12-15	2.8000	3.1300	2.8000	3.1300	+63.874%	2	247	+90.735%
2025-11-03	1.9100	1.9100	1.9100	1.9100	-46.197%	3	248	+212.565%
2025-10-27	3.5500	3.5500	3.5500	3.5500	-12.346%	1	248	+68.169%
2025-10-24	4.0500	4.0500	4.0500	4.0500	+4.922%	1	248	+47.407%
2025-10-22	3.8000	3.8600	3.8000	3.8600	+33.103%	2	249	+54.663%
2025-10-21	2.9000	2.9100	2.7700	2.9000	-29.095%	83	247	+105.862%
2025-10-17	4.0500	4.0900	4.0500	4.0900	+2.250%	3	167	+45.966%
2025-10-07	3.9900	4.0000	3.9900	4.0000	-2.200%	12	180	+49.250%
2025-10-03	4.0900	4.0900	4.0900	4.0900	-16.531%	1	180	+45.966%
2025-10-02	4.9000	4.9000	4.9000	4.9000	-7.547%	1	180	+21.837%
2025-09-30	5.3000	5.3000	5.3000	5.3000	-0.188%	1	179	+12.642%
2025-09-29	5.3100	5.3100	5.3100	5.3100	-35.947%	12	178	+12.429%
2025-08-21	8.3000	8.3000	8.2900	8.2900	+5.605%	2	166	-27.986%
2025-08-20	6.5000	7.8500	6.5000	7.8500	+21.705%	2	164	-23.949%
2025-08-19	6.4500	6.4500	6.4500	6.4500	+13.158%	1	164	-7.442%
2025-08-13	5.7000	5.7000	5.7000	5.7000	-14.286%	6	164	+4.737%
2025-08-07	6.6500	6.6500	6.6500	6.6500	+18.750%	2	164	-10.226%
2025-08-04	5.4500	5.6500	5.4500	5.6000	-17.647%	7	164	+6.607%
2025-08-01	6.8000	6.8000	6.8000	6.8000	+13.333%	2	161	-12.206%
2025-07-31	5.7200	6.0000	5.7200	6.0000	+48.148%	2	160	-0.500%
2025-07-28	4.8000	4.8000	4.0500	4.0500	-22.115%	2	158	+47.407%
2025-07-25	5.2000	5.2000	5.2000	5.2000	-11.864%	1	157	+14.808%
2025-07-23	5.5000	5.9000	5.5000	5.9000	-7.668%	4	156	+1.186%
2025-07-22	7.1000	7.4000	6.3900	6.3900	-46.303%	52	155	-6.573%
2025-07-18	11.9000	11.9000	11.9000	11.9000	-0.833%	3	104	-49.832%
2025-07-16	12.0000	12.0000	12.0000	12.0000	-1.478%	1	107	-50.250%
2025-07-14	12.1800	12.1800	12.1800	12.1800	+3.660%	1	107	-50.985%
2025-07-10	11.7500	11.7500	11.7500	11.7500	+14.078%	1	107	-49.191%
2025-07-03	10.3000	10.3000	10.3000	10.3000	-5.505%	6	101	-42.039%
2025-07-02	10.9000	10.9000	10.9000	10.9000	-1.713%	1	101	-45.229%
2025-07-01	11.0800	11.0900	11.0800	11.0900	-2.890%	3	100	-46.168%
2025-06-26	11.4200	11.4200	11.4200	11.4200	-14.585%	2	100	-47.723%
2025-06-24	13.3500	13.3700	13.3500	13.3700	-2.195%	12	98	-55.348%
2025-06-13	13.6700	13.6700	13.6700	13.6700	+12.975%	2	100	-56.328%
2025-06-11	12.1000	12.1000	12.1000	12.1000	+2.891%	3	101	-50.661%
2025-06-10	12.1500	12.1500	11.7300	11.7600	+1.379%	52	98	-49.235%
2025-06-09	11.6000	11.6000	11.6000	11.6000	-11.111%	15	128	-48.534%
2025-06-06	13.0500	13.0500	13.0500	13.0500	+6.967%	4	113	-54.253%
2025-06-05	12.2000	12.2000	12.2000	12.2000	+4.991%	6	113	-51.066%
2025-05-27	11.8800	11.9900	11.6000	11.6200	+9.623%	38	107	-48.623%
2025-05-23	10.6000	10.6000	10.6000	10.6000	+4.847%	2	99	-43.679%
2025-05-22	10.1200	10.1200	10.1100	10.1100	+8.710%	2	99	-40.950%
2025-05-20	9.3000	9.3000	9.3000	9.3000	+0.216%	6	97	-35.806%
2025-05-19	9.2800	9.2800	9.2800	9.2800	+23.240%	3	97	-35.668%
2025-05-12	7.5300	7.5300	7.5300	7.5300	-31.233%	2	94	-20.717%
2025-05-07	11.2000	12.2900	10.6000	10.9500	+27.178%	82	92	-45.479%
2025-04-23	8.6100	8.6100	8.6100	8.6100	+48.193%	1	28	-30.662%
2025-04-16	5.8100	5.8100	5.8100	5.8100	+3.750%	1	29	+2.754%
2025-04-15	5.6000	5.6000	5.6000	5.6000	-1.582%	9	29	+6.607%
2025-03-31	5.2400	5.6900	5.2400	5.6900	+24.508%	3	20	+4.921%
2025-03-27	4.5700	4.5700	4.5700	4.5700	+4.100%	1	17	+30.635%
2025-03-26	4.3900	4.3900	4.3900	4.3900	-0.227%	1	16	+35.991%
2025-03-17	4.5000	4.5000	4.4000	4.4000	-17.757%	14	16	+35.682%
2025-02-25	4.8000	5.3500	4.8000	5.3500	0.000%	2	2	+11.589%