Dark

PM20270115P120
PM Jan 15 2027 120.00 Put (PM270115P00120000)
option OPRA

EOD

Aug 17, 2026

0.6700-18.293%(-0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.6700	0.6700	0.6700	0.6700	-18.293%	1	535	0.000%
2026-08-05	0.8000	0.8200	0.8000	0.8200	-13.684%	3	534	-18.293%
2026-07-22	0.9500	0.9500	0.9500	0.9500	-9.524%	20	536	-29.474%
2026-07-21	1.0500	1.0500	1.0400	1.0500	+15.385%	48	556	-36.190%
2026-07-20	0.9100	0.9100	0.9100	0.9100	-4.211%	15	580	-26.374%
2026-07-17	0.9500	0.9500	0.9500	0.9500	-29.630%	10	587	-29.474%
2026-07-14	1.3500	1.3500	1.3500	1.3500	+35.000%	1	597	-50.370%
2026-07-13	1.0000	1.0000	1.0000	1.0000	-11.504%	2	597	-33.000%
2026-07-09	0.9800	1.1300	0.9800	1.1300	+25.556%	8	598	-40.708%
2026-07-07	1.0000	1.0000	0.9000	0.9000	-18.182%	12	606	-25.556%
2026-07-06	1.1400	1.1400	1.0500	1.1000	-8.333%	5	617	-39.091%
2026-07-01	1.2000	1.2000	1.2000	1.2000	-11.111%	1	622	-44.167%
2026-06-23	1.3500	1.3500	1.3500	1.3500	-25.000%	1	623	-50.370%
2026-06-10	1.8500	1.8500	1.8000	1.8000	-10.000%	8	623	-62.778%
2026-06-09	2.0000	2.0000	2.0000	2.0000	+2.564%	3	626	-66.500%
2026-06-04	1.9500	1.9500	1.9500	1.9500	-13.333%	10	623	-65.641%
2026-06-01	2.0100	2.2500	2.0100	2.2500	+17.188%	6	633	-70.222%
2026-05-29	1.9200	1.9200	1.9200	1.9200	+28.000%	3	632	-65.104%
2026-05-26	1.5000	1.5000	1.5000	1.5000	-13.793%	1	632	-55.333%
2026-05-13	1.7400	1.7400	1.7400	1.7400	-2.793%	1	632	-61.494%
2026-05-12	1.7900	1.7900	1.7900	1.7900	-15.166%	1	633	-62.570%
2026-05-11	2.1100	2.1100	2.1100	2.1100	-23.273%	5	633	-68.246%
2026-05-05	2.7500	2.7500	2.7500	2.7500	-32.927%	5	639	-75.636%
2026-04-17	4.4000	4.4000	4.1000	4.1000	-4.651%	11	639	-83.659%
2026-04-16	4.3000	4.3000	4.3000	4.3000	-6.522%	20	633	-84.419%
2026-04-14	4.3000	4.6000	4.3000	4.6000	+9.524%	23	613	-85.435%
2026-04-13	4.2000	4.2000	4.2000	4.2000	-10.638%	2	590	-84.048%
2026-04-10	4.7000	4.7000	4.7000	4.7000	+6.818%	2	588	-85.745%
2026-04-09	4.4000	4.4000	4.4000	4.4000	-6.383%	3	586	-84.773%
2026-04-08	4.7000	4.7000	4.7000	4.7000	0.000%	3	583	-85.745%
2026-04-07	4.5700	4.7000	4.5700	4.7000	0.000%	8	580	-85.745%
2026-04-06	4.7000	4.7000	4.7000	4.7000	-8.738%	3	577	-85.745%
2026-04-01	5.1500	5.1500	5.1500	5.1500	+22.038%	5	574	-86.990%
2026-03-31	4.2200	4.2200	4.2200	4.2200	-1.860%	4	574	-84.123%
2026-03-30	4.4200	4.4200	4.3000	4.3000	-8.511%	19	576	-84.419%
2026-03-19	4.5000	4.7000	4.5000	4.7000	+6.576%	4	576	-85.745%
2026-03-18	4.4100	4.4100	4.4100	4.4100	-4.130%	4	573	-84.807%
2026-03-12	4.5000	4.7000	4.5000	4.6000	+4.545%	16	569	-85.435%
2026-03-11	4.4000	4.4000	4.4000	4.4000	+69.231%	7	559	-84.773%
2026-02-17	2.6000	2.6000	2.6000	2.6000	+10.638%	74	559	-74.231%
2026-02-13	2.3500	2.3500	2.3500	2.3500	+4.911%	15	472	-71.489%
2026-02-12	2.2400	2.2400	2.2400	2.2400	-2.609%	1	472	-70.089%
2026-02-05	2.2000	2.3000	2.2000	2.3000	-12.879%	4	471	-70.870%
2026-01-26	2.9000	2.9000	2.6400	2.6400	-1.859%	8	475	-74.621%
2026-01-23	2.6900	2.6900	2.6900	2.6900	-0.738%	6	481	-75.093%
2026-01-16	2.8200	2.8200	2.7100	2.7100	-24.722%	9	475	-75.277%
2026-01-14	3.4200	3.6000	3.4200	3.6000	+7.463%	11	475	-81.389%
2026-01-13	3.3500	3.3500	3.3500	3.3500	-6.944%	1	485	-80.000%
2026-01-12	3.5300	3.6000	3.5000	3.6000	-3.485%	5	484	-81.389%
2026-01-09	3.7300	3.7300	3.7300	3.7300	-13.256%	3	481	-82.038%
2026-01-08	3.7100	4.3000	3.7100	4.3000	-2.273%	4	481	-84.419%
2026-01-07	4.4300	4.5000	4.4000	4.4000	+8.642%	360	482	-84.773%
2026-01-05	4.0500	4.0500	4.0500	4.0500	+2.532%	3	135	-83.457%
2025-12-23	3.9500	3.9500	3.9500	3.9500	-18.891%	1	135	-83.038%
2025-12-17	4.6700	4.8700	4.6700	4.8700	+1.458%	48	135	-86.242%
2025-12-15	4.8000	4.8000	4.8000	4.8000	-23.810%	2	145	-86.042%
2025-12-10	6.2000	6.3000	6.2000	6.3000	-6.942%	51	145	-89.365%
2025-12-08	6.7700	6.7700	6.7700	6.7700	-4.108%	2	102	-90.103%
2025-10-29	7.0600	7.0600	7.0600	7.0600	+9.457%	1	100	-90.510%
2025-10-28	6.5000	6.5000	6.4500	6.4500	0.000%	3	100	-89.612%
2025-10-22	6.4500	6.4500	6.4500	6.4500	-15.243%	10	103	-89.612%
2025-10-21	7.6000	8.1000	7.6000	7.6100	+29.202%	3	113	-91.196%
2025-10-20	5.8900	5.8900	5.8900	5.8900	-5.000%	1	113	-88.625%
2025-10-17	6.2000	6.2000	6.2000	6.2000	+1.473%	5	112	-89.194%
2025-10-16	6.1100	6.1100	6.1100	6.1100	-17.321%	2	112	-89.034%
2025-10-08	7.3900	7.3900	7.3900	7.3900	+31.964%	1	110	-90.934%
2025-09-30	5.6000	5.6000	5.6000	5.6000	0.000%	2	110	-88.036%
2025-09-19	5.6000	5.6000	5.6000	5.6000	0.000%	2	108	-88.036%
2025-09-05	5.6000	5.6000	5.6000	5.6000	+41.772%	5	108	-88.036%
2025-08-21	3.9500	3.9500	3.9500	3.9500	-15.418%	1	106	-83.038%
2025-08-13	4.4000	4.6700	4.4000	4.6700	-13.519%	3	105	-85.653%
2025-07-25	5.3000	5.4000	5.3000	5.4000	+8.000%	8	104	-87.593%
2025-07-23	5.0000	5.0000	5.0000	5.0000	+21.951%	2	103	-86.600%
2025-07-21	4.1000	4.1000	4.1000	4.1000	+1.235%	1	103	-83.659%
2025-07-18	4.0500	4.0500	4.0500	4.0500	+3.846%	3	103	-83.457%
2025-07-16	3.9000	3.9000	3.9000	3.9000	-2.500%	1	101	-82.821%
2025-07-14	4.0000	4.0000	4.0000	4.0000	-2.913%	1	101	-83.250%
2025-07-09	4.1200	4.1200	4.1200	4.1200	-1.905%	2	101	-83.738%
2025-07-07	4.2000	4.2000	4.2000	4.2000	-7.080%	1	103	-84.048%
2025-07-02	4.1500	4.5200	4.1500	4.5200	+5.116%	6	102	-85.177%
2025-06-30	4.3000	4.3000	4.3000	4.3000	+4.878%	2	96	-84.419%
2025-06-27	4.0500	4.1000	4.0500	4.1000	-1.205%	9	95	-83.659%
2025-06-25	4.2000	4.2000	4.0000	4.1500	+5.063%	9	90	-83.855%
2025-06-23	4.2000	4.2000	3.9500	3.9500	-5.952%	4	86	-83.038%
2025-06-18	4.2000	4.2000	4.2000	4.2000	-4.328%	1	84	-84.048%
2025-06-04	4.5000	4.5000	4.3900	4.3900	-10.772%	2	83	-84.738%
2025-05-05	5.1000	5.1000	4.9200	4.9200	-1.600%	5	83	-86.382%
2025-05-02	4.5600	5.0000	4.5600	5.0000	-10.714%	12	82	-86.600%
2025-04-23	5.6000	5.6000	5.6000	5.6000	-42.857%	8	80	-88.036%
2025-04-07	9.8000	9.8000	9.8000	9.8000	+14.086%	8	88	-93.163%
2025-04-04	7.0000	8.8000	7.0000	8.5900	+17.190%	22	80	-92.200%
2025-03-21	7.3000	7.3700	7.3000	7.3300	+3.239%	40	83	-90.859%
2025-02-06	7.1000	7.1000	7.1000	7.1000	-41.803%	1	63	-90.563%
2025-01-23	12.2000	12.2000	12.2000	12.2000	-4.688%	1	63	-94.508%
2025-01-22	12.8000	12.8000	12.8000	12.8000	-12.866%	1	63	-94.766%
2025-01-15	14.6900	14.6900	14.6900	14.6900	-2.651%	1	63	-95.439%
2025-01-13	15.0900	15.0900	15.0900	15.0900	+12.110%	1	62	-95.560%
2025-01-02	13.4600	13.4600	13.4600	13.4600	+0.448%	1	61	-95.022%
2024-12-26	13.4000	13.4000	13.4000	13.4000	+1.515%	1	61	-95.000%
2024-12-24	13.2000	13.2000	13.2000	13.2000	+3.125%	1	60	-94.924%
2024-12-20	12.8000	12.8000	12.8000	12.8000	+16.364%	3	60	-94.766%
2024-12-03	11.0000	11.0000	11.0000	11.0000	+5.263%	2	57	-93.909%
2024-11-26	10.5800	10.5800	10.4500	10.4500	-5.856%	14	57	-93.589%
2024-11-18	11.1000	11.1000	11.1000	11.1000	+3.738%	3	50	-93.964%
2024-11-05	10.7000	10.7000	10.7000	10.7000	+0.943%	1	51	-93.738%
2024-11-04	10.6000	10.6000	10.6000	10.6000	+3.922%	1	52	-93.679%
2024-10-24	10.2000	10.2000	10.2000	10.2000	-8.929%	5	51	-93.431%
2024-10-22	12.4600	12.4600	11.2000	11.2000	-21.678%	86	51	-94.018%
2024-10-14	14.4000	14.4000	14.3000	14.3000	-6.230%	80	84	-95.315%
2024-10-09	15.2500	15.2500	15.2500	15.2500	-2.866%	2	4	-95.607%
2024-10-04	15.7000	15.7000	15.7000	15.7000	+1.160%	2	2	-95.732%
2024-09-20	15.5200	15.5200	15.5200	15.5200	0.000%	2	1	-95.683%