Dark

PM20270115P140
PM Jan 15 2027 140.00 Put (PM270115P00140000)
option OPRA

EOD

Aug 21, 2026

1.50-3.226%(-0.05)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	1.3800	1.5000	1.3800	1.5000	-3.226%	7	521	0.000%
2026-08-17	1.5500	1.5500	1.5500	1.5500	-18.421%	2	519	-3.226%
2026-08-13	1.9000	1.9000	1.9000	1.9000	-2.564%	1	520	-21.053%
2026-08-12	1.9500	1.9500	1.9500	1.9500	+1.563%	2	521	-23.077%
2026-08-10	1.9200	1.9200	1.9200	1.9200	+6.667%	1	521	-21.875%
2026-08-07	1.8000	1.8000	1.8000	1.8000	-7.692%	2	521	-16.667%
2026-08-05	2.0500	2.1000	1.7500	1.9500	+8.333%	43	519	-23.077%
2026-08-03	1.8000	1.8000	1.8000	1.8000	+5.882%	3	517	-16.667%
2026-07-30	1.7000	1.7000	1.7000	1.7000	+6.250%	1	517	-11.765%
2026-07-29	1.5500	1.6000	1.5500	1.6000	+6.667%	13	517	-6.250%
2026-07-28	1.5000	1.5000	1.5000	1.5000	-41.406%	1	516	0.000%
2026-07-17	2.5600	2.5600	2.5600	2.5600	-26.857%	3	517	-41.406%
2026-07-15	3.5000	3.5000	3.5000	3.5000	+16.667%	1	520	-57.143%
2026-07-10	3.0000	3.0000	3.0000	3.0000	-3.226%	4	520	-50.000%
2026-07-09	3.1000	3.1000	3.1000	3.1000	+12.727%	11	522	-51.613%
2026-07-08	2.6000	2.7500	2.6000	2.7500	+10.000%	11	518	-45.455%
2026-07-07	2.3000	2.5000	2.3000	2.5000	-9.091%	8	518	-40.000%
2026-07-06	2.6500	2.7500	2.6500	2.7500	-16.667%	3	523	-45.455%
2026-07-01	3.3000	3.3000	3.3000	3.3000	-22.353%	1	523	-54.545%
2026-06-22	4.2500	4.2500	4.2500	4.2500	+8.142%	25	523	-64.706%
2026-06-15	3.9300	3.9300	3.9300	3.9300	-4.146%	1	498	-61.832%
2026-06-10	4.1000	4.1000	4.1000	4.1000	-12.766%	1	498	-63.415%
2026-06-05	4.7500	4.7500	4.5000	4.7000	+2.174%	14	498	-68.085%
2026-05-29	4.6000	4.6000	4.6000	4.6000	+15.000%	1	500	-67.391%
2026-05-28	4.0000	4.0000	4.0000	4.0000	+5.263%	3	499	-62.500%
2026-05-26	3.4200	3.8000	3.4200	3.8000	+11.765%	8	502	-60.526%
2026-05-18	3.4000	3.4000	3.4000	3.4000	-5.556%	1	496	-55.882%
2026-05-15	3.6000	3.6000	3.6000	3.6000	-16.279%	1	496	-58.333%
2026-05-11	4.4000	4.4000	4.3000	4.3000	-14.000%	3	496	-65.116%
2026-05-08	5.1000	5.1000	5.0000	5.0000	-7.407%	4	497	-70.000%
2026-05-07	5.4000	5.4000	5.4000	5.4000	-10.000%	3	493	-72.222%
2026-05-04	6.0000	6.0000	5.8000	6.0000	-13.917%	12	490	-75.000%
2026-04-29	6.9100	7.0000	6.9000	6.9700	-1.831%	16	484	-78.479%
2026-04-27	7.1000	7.1000	7.1000	7.1000	+1.429%	34	482	-78.873%
2026-04-24	7.0000	7.0000	7.0000	7.0000	+14.754%	20	448	-78.571%
2026-04-23	6.6000	6.6000	6.1000	6.1000	-34.409%	3	428	-75.410%
2026-04-21	9.0000	9.3000	9.0000	9.3000	+8.140%	5	422	-83.871%
2026-04-20	8.6000	8.6000	8.6000	8.6000	-6.522%	1	422	-82.558%
2026-04-17	9.5000	9.5000	9.1000	9.2000	0.000%	5	421	-83.696%
2026-04-14	8.8000	9.2000	8.8000	9.2000	+9.524%	4	416	-83.696%
2026-04-13	8.4000	8.4000	8.4000	8.4000	-7.692%	2	412	-82.143%
2026-04-10	9.1000	9.1000	9.1000	9.1000	+1.111%	2	412	-83.516%
2026-04-09	9.0000	9.0000	9.0000	9.0000	-7.216%	2	412	-83.333%
2026-04-08	9.7000	9.7000	9.7000	9.7000	+2.105%	2	412	-84.536%
2026-04-07	9.5000	9.5000	9.5000	9.5000	0.000%	2	412	-84.211%
2026-04-06	9.7000	9.7000	9.5000	9.5000	-8.654%	4	412	-84.211%
2026-04-01	9.6200	10.4000	9.6200	10.4000	+23.810%	4	414	-85.577%
2026-03-30	8.5000	8.5000	8.4000	8.4000	-6.667%	69	410	-82.143%
2026-03-20	9.1000	9.3000	9.0000	9.0000	-1.099%	9	343	-83.333%
2026-03-19	9.0000	9.1000	8.9000	9.1000	+3.409%	9	335	-83.516%
2026-03-18	8.8000	8.8000	8.8000	8.8000	+7.317%	3	326	-82.955%
2026-03-12	8.9000	8.9000	8.2000	8.2000	-1.205%	12	326	-81.707%
2026-03-11	8.3000	8.3000	8.3000	8.3000	-1.190%	3	321	-81.928%
2026-03-06	8.4000	8.4000	8.4000	8.4000	+7.143%	3	318	-82.143%
2026-03-05	7.4000	7.8400	7.4000	7.8400	+30.667%	35	315	-80.867%
2026-03-03	6.0000	6.0000	6.0000	6.0000	+25.000%	30	325	-75.000%
2026-02-17	5.1000	5.1000	4.8000	4.8000	+4.348%	36	295	-68.750%
2026-02-11	4.8000	4.8000	4.4000	4.6000	-16.364%	40	294	-67.391%
2026-02-04	5.5000	5.5000	5.5000	5.5000	+1.852%	5	311	-72.727%
2026-01-27	5.8100	5.8100	5.3000	5.4000	-3.571%	20	311	-72.222%
2026-01-26	5.6000	5.6000	5.6000	5.6000	-17.037%	5	297	-73.214%
2026-01-22	6.7500	6.7500	6.7500	6.7500	-10.000%	2	302	-77.778%
2026-01-21	7.7000	8.0000	7.5000	7.5000	+2.740%	48	304	-80.000%
2026-01-15	7.3000	7.3000	7.3000	7.3000	-8.750%	1	270	-79.452%
2026-01-12	8.0000	8.2000	7.9900	8.0000	+3.627%	90	270	-81.250%
2026-01-09	7.7300	7.7300	7.4000	7.7200	-12.273%	8	204	-80.570%
2026-01-05	8.8000	8.8000	8.8000	8.8000	+4.762%	3	203	-82.955%
2026-01-02	8.2000	8.4000	8.2000	8.4000	-4.545%	2	200	-82.143%
2025-12-23	8.8000	8.8000	8.8000	8.8000	-27.273%	3	200	-82.955%
2025-12-11	11.8000	12.1000	11.6000	12.1000	-2.419%	28	200	-87.603%
2025-11-07	12.4000	12.4000	12.4000	12.4000	-11.429%	2	173	-87.903%
2025-11-05	14.0000	14.0000	14.0000	14.0000	-12.500%	1	171	-89.286%
2025-11-03	16.0000	16.0000	16.0000	16.0000	+18.519%	1	170	-90.625%
2025-10-28	13.5000	13.5000	13.5000	13.5000	+19.363%	4	170	-88.889%
2025-10-23	11.3000	11.3100	11.3000	11.3100	-7.673%	10	166	-86.737%
2025-10-22	12.2500	12.2500	12.2500	12.2500	-9.259%	4	176	-87.755%
2025-10-21	12.1500	15.8000	12.1500	13.5000	+2.350%	9	176	-88.889%
2025-10-03	13.1900	13.1900	13.1900	13.1900	+23.271%	1	170	-88.628%
2025-09-30	10.7000	10.7000	10.7000	10.7000	+1.905%	2	170	-85.981%
2025-09-29	10.5000	10.5000	10.5000	10.5000	-0.943%	1	168	-85.714%
2025-09-16	10.6000	10.6000	10.6000	10.6000	+7.071%	5	167	-85.849%
2025-09-10	9.9000	9.9000	9.9000	9.9000	-10.000%	1	162	-84.848%
2025-09-08	11.0000	11.0000	11.0000	11.0000	0.000%	2	162	-86.364%
2025-09-05	10.9000	11.0000	10.9000	11.0000	+10.000%	10	162	-86.364%
2025-09-03	9.8000	10.0000	9.8000	10.0000	+4.167%	51	152	-85.000%
2025-08-27	9.6000	9.6000	9.6000	9.6000	+18.519%	1	108	-84.375%
2025-08-22	8.1000	8.1000	8.1000	8.1000	-10.989%	1	107	-81.481%
2025-08-18	9.1000	9.1000	9.1000	9.1000	+1.111%	1	107	-83.516%
2025-08-06	9.3000	9.3000	9.0000	9.0000	-11.765%	2	106	-83.333%
2025-08-01	10.0000	10.2000	9.6400	10.2000	+0.493%	49	104	-85.294%
2025-07-31	10.1500	10.1500	10.1500	10.1500	+3.571%	3	62	-85.222%
2025-07-30	9.8000	9.8000	9.8000	9.8000	-10.092%	1	62	-84.694%
2025-07-28	10.9000	10.9000	10.9000	10.9000	+6.863%	1	61	-86.239%
2025-07-24	10.1000	10.2000	10.1000	10.2000	+3.030%	7	62	-85.294%
2025-07-23	9.9000	9.9000	9.9000	9.9000	+37.500%	2	55	-84.848%
2025-07-15	7.2000	7.2000	7.2000	7.2000	-2.703%	1	53	-79.167%
2025-07-07	7.3000	7.4000	7.3000	7.4000	+4.225%	9	52	-79.730%
2025-06-23	7.0000	7.1000	7.0000	7.1000	-2.473%	10	43	-78.873%
2025-06-16	7.3800	7.3800	7.2800	7.2800	-10.345%	10	35	-79.396%
2025-05-27	8.1200	8.1200	8.1200	8.1200	+2.396%	1	32	-81.527%
2025-05-23	7.9800	7.9800	7.9300	7.9300	-26.574%	6	32	-81.084%
2025-05-12	10.8000	10.8000	10.8000	10.8000	+15.508%	1	32	-86.111%
2025-04-24	9.3500	9.3500	9.3500	9.3500	-0.532%	10	32	-83.957%
2025-04-23	9.4000	9.4000	9.4000	9.4000	-21.667%	1	42	-84.043%
2025-04-16	12.0000	12.0000	12.0000	12.0000	+5.263%	2	41	-87.500%
2025-04-15	12.0000	12.0000	11.4000	11.4000	-19.206%	2	43	-86.842%
2025-04-10	14.1100	14.1100	14.1100	14.1100	+0.786%	2	41	-89.369%
2025-04-09	14.0000	14.0000	14.0000	14.0000	-13.313%	2	43	-89.286%
2025-04-04	15.0200	16.1500	15.0200	16.1500	+40.557%	54	41	-90.712%
2025-03-31	11.4900	11.4900	11.4900	11.4900	-12.290%	23	49	-86.945%
2025-03-25	13.1000	13.1000	13.1000	13.1000	+2.344%	1	26	-88.550%
2025-03-19	12.8000	12.8000	12.8000	12.8000	-1.538%	1	25	-88.281%
2025-03-17	13.0000	13.0000	13.0000	13.0000	-8.127%	1	24	-88.462%
2025-03-13	14.1500	14.1500	14.1500	14.1500	+4.428%	10	15	-89.399%
2025-03-06	13.5500	13.5500	13.5500	13.5500	+11.066%	4	15	-88.930%
2025-03-03	12.2000	12.2000	12.2000	12.2000	+3.390%	4	15	-87.705%
2025-02-20	11.8000	11.8000	11.8000	11.8000	-2.479%	3	11	-87.288%
2025-02-12	12.1000	12.1000	12.1000	12.1000	-6.923%	1	8	-87.603%
2025-02-07	13.0000	13.0000	13.0000	13.0000	-12.576%	6	7	-88.462%
2025-02-06	14.8700	14.8700	14.8700	14.8700	-36.015%	1	4	-89.913%
2024-11-11	22.5000	23.2400	22.5000	23.2400	-9.922%	8	3	-93.546%
2024-09-26	25.8000	25.8000	25.8000	25.8000	0.000%	1	1	-94.186%