Dark

PM20270115P125
PM Jan 15 2027 125.00 Put (PM270115P00125000)
option OPRA

EOD

Aug 20, 2026

0.6300-40.000%(-0.4200)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.6000	0.6300	0.6000	0.6300	-40.000%	11	404	0.000%
2026-08-05	1.0500	1.0500	1.0500	1.0500	+10.526%	3	404	-40.000%
2026-08-04	0.9500	0.9500	0.9500	0.9500	+18.750%	5	402	-33.684%
2026-07-30	0.8000	0.8000	0.8000	0.8000	-23.810%	1	397	-21.250%
2026-07-21	1.0500	1.0500	1.0500	1.0500	-7.080%	1	397	-40.000%
2026-07-20	1.1300	1.1300	1.1300	1.1300	-42.051%	25	398	-44.248%
2026-07-15	1.9500	1.9500	1.9500	1.9500	+50.000%	2	398	-67.692%
2026-07-13	1.3000	1.3000	1.3000	1.3000	+13.043%	7	396	-51.538%
2026-07-07	1.1500	1.1500	1.1500	1.1500	-14.815%	7	396	-45.217%
2026-07-06	1.4400	1.4400	1.3500	1.3500	-10.000%	5	397	-53.333%
2026-07-02	1.5000	1.5000	1.5000	1.5000	-6.250%	1	399	-58.000%
2026-07-01	1.6000	1.6000	1.6000	1.6000	+14.286%	2	399	-60.625%
2026-06-30	1.4000	1.4000	1.4000	1.4000	-34.884%	1	399	-55.000%
2026-06-22	2.1500	2.1500	2.1500	2.1500	+19.444%	3	399	-70.698%
2026-06-15	1.8000	1.8000	1.8000	1.8000	-32.075%	25	399	-65.000%
2026-06-01	2.8000	2.8000	2.6500	2.6500	+17.778%	17	399	-76.226%
2026-05-28	2.2000	2.2500	2.2000	2.2500	+25.000%	10	410	-72.000%
2026-05-18	1.8000	1.8000	1.8000	1.8000	-10.000%	4	405	-65.000%
2026-05-12	2.0000	2.0000	2.0000	2.0000	-36.909%	1	405	-68.500%
2026-05-06	3.1700	3.1700	3.1700	3.1700	-16.138%	1	405	-80.126%
2026-04-29	3.7800	3.7800	3.7800	3.7800	-3.077%	4	406	-83.333%
2026-04-24	3.9000	3.9000	3.9000	3.9000	-26.415%	1	402	-83.846%
2026-04-21	5.1000	5.3000	5.1000	5.3000	+6.000%	2	401	-88.113%
2026-04-20	4.9000	5.0000	4.9000	5.0000	-7.407%	5	401	-87.400%
2026-04-17	5.4000	5.4000	5.4000	5.4000	-3.571%	5	401	-88.333%
2026-04-14	5.6000	5.6000	5.6000	5.6000	+12.000%	3	401	-88.750%
2026-04-13	5.0000	5.0000	5.0000	5.0000	-12.281%	2	401	-87.400%
2026-04-10	5.7000	5.7000	5.7000	5.7000	+7.547%	2	401	-88.947%
2026-04-09	5.3000	5.3000	5.3000	5.3000	-7.018%	3	400	-88.113%
2026-04-08	5.7000	5.7000	5.7000	5.7000	+1.786%	3	400	-88.947%
2026-04-07	5.7000	5.7000	5.6000	5.6000	0.000%	4	397	-88.750%
2026-04-06	5.6000	5.6000	5.6000	5.6000	+7.692%	3	394	-88.750%
2026-03-30	5.2200	5.2200	5.2000	5.2000	-1.887%	18	394	-87.885%
2026-03-27	5.1000	5.3000	5.0000	5.3000	+6.000%	6	376	-88.113%
2026-03-26	4.9000	5.0000	4.9000	5.0000	-12.281%	6	370	-87.400%
2026-03-20	5.7000	5.7000	5.7000	5.7000	+3.636%	5	364	-88.947%
2026-03-19	5.6000	5.6000	5.5000	5.5000	+9.127%	5	364	-88.545%
2026-03-18	5.1000	5.1000	5.0400	5.0400	+21.446%	6	364	-87.500%
2026-03-16	4.1500	4.1500	4.1500	4.1500	-20.192%	5	358	-84.819%
2026-03-12	5.4900	5.4900	5.2000	5.2000	0.000%	15	358	-87.885%
2026-03-11	5.1000	5.2000	5.1000	5.2000	+48.997%	11	363	-87.885%
2026-03-03	3.4900	3.4900	3.4900	3.4900	+36.863%	20	352	-81.948%
2026-02-25	2.6000	2.6000	2.5500	2.5500	-13.851%	10	353	-75.294%
2026-02-19	2.9800	2.9800	2.9600	2.9600	+9.630%	5	353	-78.716%
2026-02-13	2.7000	2.7000	2.7000	2.7000	0.000%	6	354	-76.667%
2026-02-12	2.8200	2.8200	2.7000	2.7000	+8.000%	7	354	-76.667%
2026-02-11	2.5000	2.5000	2.5000	2.5000	-17.492%	90	354	-74.800%
2026-02-09	2.9600	3.0300	2.9600	3.0300	-2.258%	3	361	-79.208%
2026-02-06	3.1000	3.1000	3.1000	3.1000	+8.392%	2	360	-79.677%
2026-02-03	2.8600	2.8600	2.8600	2.8600	-10.625%	1	358	-77.972%
2026-02-02	3.2000	3.2000	3.2000	3.2000	+6.667%	1	358	-80.313%
2026-01-29	3.0000	3.0000	3.0000	3.0000	+1.351%	3	358	-79.000%
2026-01-27	2.9600	2.9600	2.9600	2.9600	-7.500%	1	358	-78.716%
2026-01-26	3.4800	3.4800	3.2000	3.2000	-21.951%	6	357	-80.313%
2026-01-20	4.1000	4.1000	4.1000	4.1000	-12.017%	11	352	-84.634%
2026-01-09	4.6600	4.6600	4.6600	4.6600	-10.557%	3	349	-86.481%
2026-01-06	5.2100	5.2100	5.2100	5.2100	+8.542%	1	350	-87.908%
2026-01-05	4.8000	4.8000	4.8000	4.8000	0.000%	10	339	-86.875%
2025-12-30	4.8000	4.8000	4.8000	4.8000	-19.056%	5	339	-86.875%
2025-12-15	5.9300	5.9300	5.9300	5.9300	-16.479%	2	339	-89.376%
2025-12-11	6.9000	7.1000	6.9000	7.1000	-14.355%	22	340	-91.127%
2025-12-08	8.2900	8.2900	8.2900	8.2900	+1.098%	2	319	-92.400%
2025-12-05	7.7000	8.2000	7.7000	8.2000	+17.143%	78	319	-92.317%
2025-12-02	7.0000	7.0000	7.0000	7.0000	-19.355%	1	278	-91.000%
2025-10-29	8.6800	8.6800	8.6800	8.6800	+26.346%	1	277	-92.742%
2025-10-23	6.8700	6.8700	6.8700	6.8700	-4.583%	10	276	-90.830%
2025-10-22	7.2000	7.2000	7.2000	7.2000	-10.000%	1	276	-91.250%
2025-10-21	9.4000	9.4000	8.0000	8.0000	+3.896%	96	276	-92.125%
2025-10-09	7.7000	7.7000	7.7000	7.7000	-4.467%	20	182	-91.818%
2025-10-08	8.0600	8.0600	8.0600	8.0600	+10.867%	1	199	-92.184%
2025-10-02	7.2700	7.2700	7.2700	7.2700	+10.152%	10	199	-91.334%
2025-09-30	6.6000	6.6000	6.6000	6.6000	+1.382%	1	189	-90.455%
2025-09-29	6.5100	6.5100	6.5100	6.5100	-1.364%	5	188	-90.323%
2025-09-16	6.6000	6.6000	6.6000	6.6000	-3.650%	6	188	-90.455%
2025-09-08	7.0000	7.1000	6.8500	6.8500	+0.735%	5	182	-90.803%
2025-09-05	6.8000	6.8000	6.8000	6.8000	+30.769%	5	179	-90.735%
2025-08-08	5.2000	5.2000	5.2000	5.2000	-25.714%	5	176	-87.885%
2025-07-28	6.8000	7.0000	6.8000	7.0000	+12.903%	46	181	-91.000%
2025-07-22	6.2000	6.2000	6.2000	6.2000	+31.915%	10	162	-89.839%
2025-07-08	4.7000	4.7000	4.7000	4.7000	+0.858%	3	152	-86.596%
2025-07-07	4.4600	4.6600	4.4600	4.6600	+1.747%	2	152	-86.481%
2025-06-25	4.5800	4.5800	4.5800	4.5800	-5.372%	1	152	-86.245%
2025-06-06	4.8400	4.8400	4.8400	4.8400	-6.923%	6	151	-86.983%
2025-06-04	5.2000	5.2000	5.2000	5.2000	+1.961%	5	151	-87.885%
2025-05-23	5.1000	5.1100	5.1000	5.1000	-24.668%	6	151	-87.647%
2025-05-12	6.7700	6.7700	6.7700	6.7700	+15.925%	2	151	-90.694%
2025-05-08	5.8400	5.8400	5.8400	5.8400	-8.750%	1	151	-89.212%
2025-04-24	6.4000	6.4000	6.4000	6.4000	-15.789%	20	150	-90.156%
2025-04-22	7.4000	7.6000	7.4000	7.6000	+2.151%	140	141	-91.711%
2025-04-21	7.4400	7.4400	7.4400	7.4400	-38.000%	1	174	-91.532%
2025-04-07	12.0000	12.0000	12.0000	12.0000	+22.200%	10	179	-94.750%
2025-04-04	9.8200	9.8200	9.8200	9.8200	+32.345%	6	179	-93.585%
2025-04-03	7.4200	7.4200	7.4200	7.4200	+1.644%	2	182	-91.509%
2025-03-28	7.3000	7.3000	7.3000	7.3000	-17.978%	20	183	-91.370%
2025-03-05	8.9000	8.9000	8.9000	8.9000	+23.611%	3	184	-92.921%
2025-02-24	7.2000	7.2000	7.2000	7.2000	-10.000%	10	181	-91.250%
2025-02-19	8.0000	8.0000	8.0000	8.0000	+3.896%	1	171	-92.125%
2025-02-12	7.7000	7.7000	7.7000	7.7000	+2.394%	1	170	-91.818%
2025-02-11	7.5100	7.5200	7.5100	7.5200	-38.862%	3	169	-91.622%
2025-02-05	12.3000	12.3000	12.3000	12.3000	0.000%	1	166	-94.878%
2025-01-31	12.3000	12.3000	12.3000	12.3000	-10.805%	10	166	-94.878%
2025-01-24	13.7900	13.7900	13.7900	13.7900	-8.675%	2	161	-95.431%
2025-01-22	14.9000	15.1100	14.9000	15.1000	-5.151%	140	161	-95.828%
2025-01-03	15.9200	15.9200	15.9200	15.9200	+0.759%	2	36	-96.043%
2024-12-20	15.8000	15.8000	15.8000	15.8000	+4.636%	3	36	-96.013%
2024-12-18	15.1000	15.1000	15.1000	15.1000	+4.571%	5	36	-95.828%
2024-12-17	14.4400	14.4400	14.4400	14.4400	+0.979%	1	36	-95.637%
2024-12-13	14.3000	14.3000	14.3000	14.3000	0.000%	10	36	-95.594%
2024-12-12	14.4000	14.4000	14.3000	14.3000	+0.704%	3	31	-95.594%
2024-12-11	14.2000	14.2000	14.2000	14.2000	+2.158%	1	31	-95.563%
2024-12-09	13.9000	13.9000	13.9000	13.9000	+6.923%	5	30	-95.468%
2024-12-03	13.0000	13.0000	13.0000	13.0000	+3.586%	1	25	-95.154%
2024-12-02	12.5500	12.5500	12.5500	12.5500	+0.400%	4	24	-94.980%
2024-11-26	12.5000	12.5000	12.5000	12.5000	-2.420%	5	23	-94.960%
2024-11-18	12.8000	12.8100	12.8000	12.8100	-7.375%	2	18	-95.082%
2024-11-11	13.8300	13.8300	13.8300	13.8300	-9.013%	10	20	-95.445%
2024-11-07	15.0900	15.2000	15.0900	15.2000	+21.893%	3	10	-95.855%
2024-10-25	12.4700	12.4700	12.4700	12.4700	+3.058%	8	9	-94.948%
2024-10-23	12.1000	12.1000	12.1000	12.1000	-6.923%	2	5	-94.793%
2024-10-22	13.0000	13.0000	13.0000	13.0000	0.000%	3	3	-95.154%