Dark

PM20270115C220
PM Jan 15 2027 220.00 Call (PM270115C00220000)
option OPRA

EOD

Aug 21, 2026

4.00-23.077%(-1.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	4.0000	4.0000	4.0000	4.0000	-23.077%	1	710	0.000%
2026-08-20	4.6000	5.2000	4.5000	5.2000	+30.000%	14	710	-23.077%
2026-08-18	3.8700	4.0000	3.8700	4.0000	+25.000%	5	708	0.000%
2026-08-17	3.5000	3.7000	3.2000	3.2000	-33.333%	15	707	+25.000%
2026-08-14	4.8000	4.8000	4.8000	4.8000	+14.286%	1	706	-16.667%
2026-08-13	4.4000	4.6000	4.2000	4.2000	+9.091%	3	706	-4.762%
2026-08-12	3.8500	3.8500	3.8500	3.8500	-3.750%	1	706	+3.896%
2026-08-11	4.0000	4.0000	4.0000	4.0000	0.000%	1	706	0.000%
2026-08-10	4.1000	4.1000	4.0000	4.0000	-21.569%	3	705	0.000%
2026-08-07	5.1000	5.1000	5.1000	5.1000	+2.000%	1	704	-21.569%
2026-08-06	5.0000	5.0000	5.0000	5.0000	-9.091%	8	704	-20.000%
2026-08-05	5.0000	5.5000	4.8700	5.5000	-25.676%	13	696	-27.273%
2026-07-30	7.4000	7.4000	7.4000	7.4000	-6.329%	2	692	-45.946%
2026-07-29	8.8000	8.9000	7.9000	7.9000	-14.962%	25	694	-49.367%
2026-07-28	10.0000	12.2000	9.1500	9.2900	+30.845%	28	690	-56.943%
2026-07-27	7.7000	7.7000	7.0600	7.1000	+2.899%	3	680	-43.662%
2026-07-24	7.2500	7.2500	6.9000	6.9000	-1.429%	192	680	-42.029%
2026-07-23	7.0000	7.0000	7.0000	7.0000	-12.500%	10	679	-42.857%
2026-07-22	8.0300	8.0300	7.3500	8.0000	+26.984%	14	679	-50.000%
2026-07-21	7.1900	7.5000	6.3000	6.3000	-20.253%	16	681	-36.508%
2026-07-20	7.5200	7.9000	7.5200	7.9000	+6.757%	2	680	-49.367%
2026-07-17	7.4000	7.4000	7.4000	7.4000	+23.333%	2	677	-45.946%
2026-07-16	5.6700	6.0000	5.5000	6.0000	+50.000%	14	677	-33.333%
2026-07-15	3.5000	4.0300	3.5000	4.0000	-6.977%	6	676	0.000%
2026-07-14	4.3000	4.3000	4.3000	4.3000	+16.216%	2	678	-6.977%
2026-07-13	4.3000	4.3000	3.7000	3.7000	-7.500%	20	680	+8.108%
2026-07-10	4.0000	4.0000	4.0000	4.0000	-11.111%	1	675	0.000%
2026-07-09	5.2400	5.2400	4.5000	4.5000	-11.765%	13	675	-11.111%
2026-07-08	5.0100	5.1000	5.0100	5.1000	-5.556%	12	665	-21.569%
2026-07-07	6.1000	6.1000	5.4000	5.4000	+3.846%	7	653	-25.926%
2026-07-06	4.9300	5.2000	4.9300	5.2000	+15.556%	3	653	-23.077%
2026-07-02	4.5000	4.5000	4.5000	4.5000	+12.500%	1	651	-11.111%
2026-07-01	4.0000	4.0000	4.0000	4.0000	-16.667%	1	651	0.000%
2026-06-30	4.5500	4.8000	4.5500	4.8000	+17.073%	2	651	-16.667%
2026-06-25	4.0000	4.1000	4.0000	4.1000	+7.895%	11	649	-2.439%
2026-06-23	3.8000	3.8000	3.8000	3.8000	0.000%	2	640	+5.263%
2026-06-18	3.9000	3.9000	3.8000	3.8000	-27.757%	5	638	+5.263%
2026-06-16	5.7000	5.7000	5.2400	5.2600	+7.347%	5	638	-23.954%
2026-06-15	4.9000	4.9000	4.9000	4.9000	-9.259%	10	634	-18.367%
2026-06-12	5.3000	5.4000	5.3000	5.4000	+45.946%	2	634	-25.926%
2026-06-01	4.1000	4.1000	3.7000	3.7000	-26.877%	5	634	+8.108%
2026-05-28	5.0600	5.0600	5.0600	5.0600	-6.296%	1	634	-20.949%
2026-05-27	5.3000	5.4000	5.3000	5.4000	-22.857%	6	633	-25.926%
2026-05-22	7.0400	7.3500	7.0000	7.0000	+2.941%	30	633	-42.857%
2026-05-21	7.0000	7.0000	6.8000	6.8000	-1.449%	4	627	-41.176%
2026-05-20	6.9000	6.9000	6.9000	6.9000	-12.658%	1	627	-42.029%
2026-05-19	8.0000	8.0000	7.9000	7.9000	+2.597%	3	628	-49.367%
2026-05-15	7.7000	7.8000	7.7000	7.7000	+11.594%	6	628	-48.052%
2026-05-13	6.4000	6.9000	6.4000	6.9000	+12.013%	3	628	-42.029%
2026-05-12	6.1600	6.1600	6.1600	6.1600	+54.000%	2	628	-35.065%
2026-05-11	3.6500	4.0000	3.6500	4.0000	+135.294%	2	628	0.000%
2026-05-01	1.7000	1.7000	1.7000	1.7000	+6.250%	5	624	+135.294%
2026-04-27	1.6000	1.6000	1.6000	1.6000	-20.398%	4	624	+150.000%
2026-04-24	2.3500	2.3500	2.0100	2.0100	-24.436%	2	624	+99.005%
2026-04-23	2.3000	2.6600	2.3000	2.6600	+36.410%	6	624	+50.376%
2026-04-14	1.9500	1.9500	1.9500	1.9500	-13.333%	2	622	+105.128%
2026-04-13	2.2500	2.2500	2.2500	2.2500	+12.500%	1	622	+77.778%
2026-04-10	2.0000	2.0000	2.0000	2.0000	-13.043%	1	621	+100.000%
2026-04-09	2.3000	2.3000	2.3000	2.3000	+21.053%	2	621	+73.913%
2026-04-08	1.9000	1.9000	1.9000	1.9000	-9.524%	1	621	+110.526%
2026-04-07	2.1000	2.1000	2.1000	2.1000	-4.545%	3	622	+90.476%
2026-04-06	2.2000	2.2000	2.2000	2.2000	+18.919%	2	623	+81.818%
2026-04-01	2.0000	2.0000	1.8500	1.8500	-38.333%	5	621	+116.216%
2026-03-31	3.0000	3.0000	3.0000	3.0000	+0.334%	1	626	+33.333%
2026-03-30	2.9900	2.9900	2.9900	2.9900	-6.563%	1	626	+33.779%
2026-03-27	3.2000	3.2000	3.2000	3.2000	+10.345%	2	626	+25.000%
2026-03-26	2.9000	2.9000	2.9000	2.9000	-36.957%	2	626	+37.931%
2026-03-17	4.6000	4.6000	4.6000	4.6000	+6.977%	1	626	-13.043%
2026-03-16	4.3000	4.3000	4.3000	4.3000	-40.278%	240	625	-6.977%
2026-02-27	7.4000	7.4000	7.2000	7.2000	-2.703%	6	411	-44.444%
2026-02-26	7.4500	7.4500	7.4000	7.4000	-7.960%	5	409	-45.946%
2026-02-25	7.3000	8.0400	7.3000	8.0400	+23.692%	10	394	-50.249%
2026-02-17	6.5000	6.5000	6.5000	6.5000	-12.752%	18	394	-38.462%
2026-02-13	7.6000	8.3000	7.4500	7.4500	-9.697%	8	388	-46.309%
2026-02-12	7.9000	8.2500	7.9000	8.2500	+17.857%	17	388	-51.515%
2026-02-11	6.8000	7.0000	6.8000	7.0000	+9.375%	8	389	-42.857%
2026-02-06	6.8000	6.8000	6.2000	6.4000	+1.587%	24	381	-37.500%
2026-02-05	5.3000	6.5900	5.3000	6.3000	+21.154%	32	379	-36.508%
2026-02-04	5.2000	5.2000	5.2000	5.2000	+1.961%	29	355	-23.077%
2026-01-28	5.3000	5.6000	5.0000	5.1000	-5.556%	163	326	-21.569%
2026-01-27	4.9000	5.4000	4.9000	5.4000	+35.000%	13	244	-25.926%
2026-01-23	3.7600	4.0000	3.7600	4.0000	+21.212%	16	237	0.000%
2026-01-22	3.5000	3.5000	3.3000	3.3000	+32.000%	80	221	+21.212%
2026-01-21	3.0700	3.0700	2.5000	2.5000	-41.725%	14	146	+60.000%
2026-01-15	4.2900	4.2900	4.2900	4.2900	+138.333%	4	132	-6.760%
2026-01-08	1.8000	1.8000	1.8000	1.8000	-40.000%	1	128	+122.222%
2025-12-22	3.0000	3.0000	3.0000	3.0000	+50.000%	1	129	+33.333%
2025-12-16	2.0000	2.0000	2.0000	2.0000	-11.111%	2	128	+100.000%
2025-12-15	2.2500	2.2900	2.2500	2.2500	+45.161%	75	130	+77.778%
2025-12-10	1.5500	1.5500	1.5500	1.5500	-40.385%	10	131	+158.065%
2025-11-18	2.7000	2.7000	2.6000	2.6000	+8.333%	11	131	+53.846%
2025-11-13	2.4000	2.4000	2.4000	2.4000	+60.000%	5	131	+66.667%
2025-10-31	1.5000	1.5000	1.5000	1.5000	-45.455%	5	131	+166.667%
2025-10-23	2.7500	2.7500	2.7500	2.7500	+37.500%	1	126	+45.455%
2025-10-21	2.7000	2.7000	2.0000	2.0000	-25.373%	11	126	+100.000%
2025-10-03	2.7200	2.7200	2.6800	2.6800	-18.788%	26	115	+49.254%
2025-10-02	3.3000	3.3000	3.3000	3.3000	-15.385%	1	90	+21.212%
2025-10-01	3.7000	3.9000	3.7000	3.9000	+11.429%	2	90	+2.564%
2025-09-22	3.9000	3.9000	3.5000	3.5000	-5.405%	13	92	+14.286%
2025-09-08	3.7000	3.7000	3.7000	3.7000	-15.909%	5	92	+8.108%
2025-08-15	4.4000	4.4000	4.4000	4.4000	+7.317%	1	92	-9.091%
2025-07-30	4.1000	4.1000	4.1000	4.1000	+10.811%	1	93	-2.439%
2025-07-29	3.7000	3.7000	3.7000	3.7000	+23.333%	3	93	+8.108%
2025-07-28	3.0000	3.0000	3.0000	3.0000	-26.829%	2	94	+33.333%
2025-07-25	4.1000	4.1000	4.1000	4.1000	+7.895%	15	94	-2.439%
2025-07-24	3.8000	3.8000	3.8000	3.8000	-24.000%	1	109	+5.263%
2025-07-23	5.0000	5.0000	5.0000	5.0000	0.000%	1	109	-20.000%
2025-07-22	5.5000	5.5000	5.0000	5.0000	-44.444%	9	108	-20.000%
2025-07-17	9.9800	9.9800	9.0000	9.0000	+10.429%	10	114	-55.556%
2025-07-02	8.1500	8.1500	8.1500	8.1500	-4.790%	1	109	-50.920%
2025-07-01	8.5600	8.5600	8.5600	8.5600	-12.653%	1	108	-53.271%
2025-06-30	9.8000	9.8000	9.8000	9.8000	+7.692%	10	108	-59.184%
2025-06-25	9.1000	9.1000	9.1000	9.1000	-9.901%	1	98	-56.044%
2025-06-17	10.1000	10.1000	10.1000	10.1000	+1.000%	1	98	-60.396%
2025-06-16	10.0000	10.0000	10.0000	10.0000	-10.714%	1	99	-60.000%
2025-06-13	11.2000	11.2000	11.2000	11.2000	+14.286%	20	98	-64.286%
2025-06-09	9.8000	9.8000	9.8000	9.8000	-2.000%	4	98	-59.184%
2025-06-03	10.0000	10.0000	10.0000	10.0000	-7.063%	5	96	-60.000%
2025-06-02	10.6700	10.7600	10.6700	10.7600	+7.816%	15	92	-62.825%
2025-05-30	9.9800	9.9800	9.9800	9.9800	+18.107%	14	86	-59.920%
2025-05-29	8.4500	8.4500	8.4500	8.4500	-3.977%	10	79	-52.663%
2025-05-23	8.8000	8.8000	8.8000	8.8000	+17.333%	8	65	-54.545%
2025-05-21	7.5000	7.5000	7.5000	7.5000	+31.579%	1	65	-46.667%
2025-05-15	5.6000	5.7000	5.6000	5.7000	+14.000%	25	64	-29.825%
2025-05-12	5.0000	5.0000	5.0000	5.0000	-39.024%	1	40	-20.000%
2025-05-07	8.0000	8.2000	8.0000	8.2000	+21.481%	2	39	-51.220%
2025-04-28	6.7500	6.7500	6.7500	6.7500	+44.231%	1	39	-40.741%
2025-04-04	4.7100	4.7100	4.6800	4.6800	+5.169%	24	38	-14.530%
2025-04-03	4.6000	4.6000	4.4500	4.4500	+2.064%	38	48	-10.112%
2025-03-31	4.0000	4.3600	4.0000	4.3600	+53.521%	61	73	-8.257%
2025-03-14	3.0000	3.0000	2.8300	2.8400	-13.939%	8	24	+40.845%
2025-03-12	3.3000	3.3000	3.3000	3.3000	+6.452%	3	21	+21.212%
2025-03-07	3.5000	3.5000	3.1000	3.1000	-14.835%	16	24	+29.032%
2025-02-24	3.1000	3.8000	3.1000	3.6400	+15.190%	25	26	+9.890%
2025-02-21	2.8500	3.1600	2.8500	3.1600	+28.980%	4	2	+26.582%
2025-02-18	2.4500	2.4500	2.4500	2.4500	0.000%	1	1	+63.265%