Dark

PM20270115P100
PM Jan 15 2027 100.00 Put (PM270115P00100000)
option OPRA

EOD

Aug 18, 2026

0.2000-23.077%(-0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.2000	0.2000	0.2000	0.2000	-23.077%	2	205	0.000%
2026-08-13	0.2600	0.2600	0.2600	0.2600	-7.143%	2	207	-23.077%
2026-08-10	0.2800	0.2800	0.2800	0.2800	-6.667%	5	207	-28.571%
2026-08-06	0.3500	0.3500	0.3000	0.3000	+20.000%	5	207	-33.333%
2026-08-04	0.2500	0.2500	0.2500	0.2500	+150.000%	1	206	-20.000%
2026-07-30	0.1000	0.1000	0.1000	0.1000	-60.000%	1	207	+100.000%
2026-07-28	0.2500	0.2500	0.2500	0.2500	-10.714%	1	206	-20.000%
2026-07-27	0.2800	0.2800	0.2800	0.2800	+40.000%	1	206	-28.571%
2026-07-22	0.2000	0.2000	0.2000	0.2000	-42.857%	1	207	0.000%
2026-07-21	0.3000	0.3500	0.3000	0.3500	-12.500%	2	206	-42.857%
2026-07-14	0.4000	0.4000	0.4000	0.4000	0.000%	1	206	-50.000%
2026-07-10	0.4000	0.4000	0.4000	0.4000	0.000%	1	207	-50.000%
2026-07-09	0.4000	0.4000	0.4000	0.4000	-48.718%	1	207	-50.000%
2026-06-22	0.5400	0.7800	0.5400	0.7800	+20.000%	2	207	-74.359%
2026-06-18	0.6500	0.6500	0.6500	0.6500	+8.333%	20	210	-69.231%
2026-06-16	0.6000	0.6000	0.6000	0.6000	-14.286%	1	210	-66.667%
2026-06-10	0.7000	0.7000	0.7000	0.7000	-12.500%	1	210	-71.429%
2026-06-03	0.8000	0.8000	0.8000	0.8000	-15.789%	1	210	-75.000%
2026-06-01	0.8100	0.9500	0.8000	0.9500	-17.391%	21	210	-78.947%
2026-05-04	1.1500	1.1500	1.1500	1.1500	-23.841%	3	210	-82.609%
2026-04-22	1.5300	1.5300	1.5100	1.5100	-22.564%	4	210	-86.755%
2026-04-17	1.9500	1.9500	1.9500	1.9500	-2.500%	15	208	-89.744%
2026-04-10	2.0000	2.0000	2.0000	2.0000	-17.012%	2	208	-90.000%
2026-04-01	2.3000	2.4100	2.3000	2.4100	+17.561%	2	206	-91.701%
2026-03-30	2.0500	2.0500	2.0500	2.0500	-8.889%	11	204	-90.244%
2026-03-12	2.2500	2.2500	2.2500	2.2500	+7.143%	16	204	-91.111%
2026-03-11	2.0000	2.1000	2.0000	2.1000	+9.948%	8	196	-90.476%
2026-03-09	1.9100	1.9100	1.9100	1.9100	-3.046%	1	188	-89.529%
2026-03-05	1.9700	1.9700	1.9700	1.9700	+75.893%	1	189	-89.848%
2026-02-18	1.1200	1.1200	1.1200	1.1200	-7.438%	1	188	-82.143%
2026-01-26	1.2100	1.2100	1.2100	1.2100	-13.571%	10	187	-83.471%
2026-01-20	1.3000	1.4000	1.3000	1.4000	0.000%	2	177	-85.714%
2026-01-14	1.4000	1.4000	1.4000	1.4000	-9.677%	2	176	-85.714%
2026-01-09	1.6900	1.6900	1.5500	1.5500	-8.824%	70	178	-87.097%
2026-01-06	1.7000	1.7000	1.7000	1.7000	0.000%	1	237	-88.235%
2026-01-05	1.7000	1.7000	1.7000	1.7000	+12.583%	2	235	-88.235%
2026-01-02	1.8300	1.8300	1.5100	1.5100	-35.745%	4	235	-86.755%
2025-10-24	2.3500	2.3500	2.3500	2.3500	-24.679%	10	236	-91.489%
2025-10-21	3.1200	3.1200	3.1200	3.1200	-5.455%	10	236	-93.590%
2025-10-06	3.3000	3.3000	3.3000	3.3000	+1.538%	1	236	-93.939%
2025-10-03	3.2500	3.2500	3.2500	3.2500	+13.240%	2	235	-93.846%
2025-10-02	2.8700	2.8700	2.8700	2.8700	+8.302%	10	233	-93.031%
2025-09-30	2.6500	2.6500	2.6500	2.6500	-1.852%	2	243	-92.453%
2025-09-23	2.7000	2.7000	2.7000	2.7000	+22.727%	12	243	-92.593%
2025-09-18	2.2000	2.2000	2.2000	2.2000	-21.429%	4	231	-90.909%
2025-09-05	2.8000	2.8000	2.8000	2.8000	+40.000%	4	231	-92.857%
2025-08-22	2.0000	2.0000	2.0000	2.0000	-13.043%	1	227	-90.000%
2025-08-15	2.3000	2.3000	2.3000	2.3000	-0.862%	1	226	-91.304%
2025-08-13	2.3200	2.3200	2.3200	2.3200	+7.907%	2	227	-91.379%
2025-08-12	2.1500	2.1500	2.1500	2.1500	-15.686%	4	225	-90.698%
2025-07-25	2.5500	2.5500	2.5500	2.5500	+4.082%	1	221	-92.157%
2025-07-24	2.5000	2.5000	2.4500	2.4500	+4.255%	2	220	-91.837%
2025-07-22	2.7200	2.7200	2.3500	2.3500	+6.818%	13	218	-91.489%
2025-07-01	2.0500	2.2000	2.0500	2.2000	+7.317%	70	207	-90.909%
2025-06-27	2.0500	2.0500	2.0500	2.0500	-5.963%	1	158	-90.244%
2025-06-26	2.1800	2.1800	2.1800	2.1800	+1.395%	1	157	-90.826%
2025-06-25	2.1500	2.1500	2.1500	2.1500	+2.381%	12	157	-90.698%
2025-06-23	2.1000	2.1000	2.1000	2.1000	+2.439%	10	157	-90.476%
2025-06-16	2.0500	2.0500	2.0500	2.0500	+1.485%	1	147	-90.244%
2025-06-13	2.0700	2.0700	2.0200	2.0200	-3.810%	4	147	-90.099%
2025-06-12	2.1000	2.1000	2.1000	2.1000	-4.545%	30	146	-90.476%
2025-06-02	2.2000	2.2000	2.2000	2.2000	0.000%	1	146	-90.909%
2025-05-27	2.2500	2.2500	2.2000	2.2000	-24.138%	2	146	-90.909%
2025-04-24	2.9000	2.9000	2.9000	2.9000	-1.695%	20	147	-93.103%
2025-04-23	2.5800	2.9900	2.5800	2.9500	-16.901%	4	148	-93.220%
2025-04-16	3.4000	3.6000	3.3500	3.5500	+2.899%	10	147	-94.366%
2025-04-15	3.3000	3.4500	3.2500	3.4500	-4.167%	7	144	-94.203%
2025-04-02	3.6000	3.6000	3.6000	3.6000	+10.769%	1	143	-94.444%
2025-03-31	3.4000	3.4000	3.2500	3.2500	-7.143%	9	143	-93.846%
2025-03-26	3.5000	3.5000	3.5000	3.5000	-2.778%	1	141	-94.286%
2025-03-25	3.6000	3.6000	3.6000	3.6000	-5.263%	10	140	-94.444%
2025-03-19	3.8000	3.8000	3.8000	3.8000	-7.317%	1	130	-94.737%
2025-03-05	4.1000	4.1000	4.1000	4.1000	+9.043%	1	129	-95.122%
2025-03-04	3.7600	3.7600	3.7600	3.7600	+1.622%	1	129	-94.681%
2025-02-28	3.7000	3.7000	3.7000	3.7000	+5.714%	20	129	-94.595%
2025-02-26	3.5000	3.5000	3.5000	3.5000	+12.903%	1	119	-94.286%
2025-02-25	3.1000	3.1000	3.1000	3.1000	+8.772%	5	113	-93.548%
2025-02-21	2.8500	2.8500	2.8500	2.8500	-10.938%	2	113	-92.982%
2025-02-19	3.2000	3.2000	3.2000	3.2000	+6.667%	1	112	-93.750%
2025-02-18	3.0000	3.0000	3.0000	3.0000	+1.695%	30	112	-93.333%
2025-02-14	2.9400	2.9500	2.9400	2.9500	-10.606%	4	81	-93.220%
2025-02-12	3.3000	3.3000	3.3000	3.3000	-45.724%	1	81	-93.939%
2025-01-22	6.0800	6.0800	6.0800	6.0800	-7.176%	1	80	-96.711%
2025-01-17	6.5500	6.5500	6.5500	6.5500	-7.092%	2	78	-96.947%
2025-01-15	7.2000	7.2000	7.0500	7.0500	-4.082%	2	78	-97.163%
2025-01-13	7.3500	7.3500	7.3500	7.3500	+3.814%	1	76	-97.279%
2025-01-10	7.0800	7.0800	7.0800	7.0800	+12.381%	2	75	-97.175%
2025-01-02	6.3000	6.3000	6.3000	6.3000	+3.279%	1	74	-96.825%
2024-12-26	6.1000	6.1000	6.1000	6.1000	-7.295%	1	73	-96.721%
2024-12-19	6.5800	6.5800	6.5800	6.5800	+34.286%	20	72	-96.960%
2024-11-27	4.9000	4.9000	4.9000	4.9000	-10.909%	5	47	-95.918%
2024-11-14	5.5000	5.5000	5.5000	5.5000	0.000%	15	47	-96.364%
2024-11-06	5.5000	5.5000	5.5000	5.5000	+16.034%	1	32	-96.364%
2024-10-24	4.7400	4.7400	4.7400	4.7400	-32.286%	4	31	-95.781%
2024-10-17	7.0000	7.0000	7.0000	7.0000	0.000%	1	27	-97.143%
2024-10-08	7.4300	7.4300	7.0000	7.0000	-6.667%	15	26	-97.143%
2024-10-03	7.5000	7.5000	7.5000	7.5000	-2.089%	1	11	-97.333%
2024-09-20	7.7000	7.7000	7.6600	7.6600	0.000%	20	10	-97.389%