Dark

PM20270115P145
PM Jan 15 2027 145.00 Put (PM270115P00145000)
option OPRA

EOD

Aug 20, 2026

2.00+2.564%(+0.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.9500	2.0000	1.9500	2.0000	+2.564%	5	1,709	0.000%
2026-08-19	1.9500	1.9500	1.9500	1.9500	-9.302%	4	1,709	+2.564%
2026-08-18	2.1500	2.1500	2.1500	2.1500	-8.511%	5	1,709	-6.977%
2026-08-17	2.0500	2.3500	2.0500	2.3500	+9.302%	7	1,709	-14.894%
2026-08-14	2.1500	2.1500	2.1500	2.1500	-18.868%	2	1,708	-6.977%
2026-08-10	2.5000	2.6500	2.5000	2.6500	+12.766%	9	1,708	-24.528%
2026-08-07	2.4500	2.5000	2.3500	2.3500	-17.544%	10	1,705	-14.894%
2026-08-06	2.8500	2.8500	2.8500	2.8500	+14.000%	8	1,702	-29.825%
2026-08-05	2.5500	2.5500	2.5000	2.5000	-12.281%	30	1,697	-20.000%
2026-08-04	2.8500	2.8500	2.8500	2.8500	+11.765%	9	1,692	-29.825%
2026-08-03	2.3500	2.5500	2.3500	2.5500	+8.511%	10	1,687	-21.569%
2026-07-31	2.3500	2.3500	2.3500	2.3500	+15.764%	2	1,686	-14.894%
2026-07-27	2.2000	2.2000	2.0300	2.0300	-50.488%	7	1,686	-1.478%
2026-07-21	2.8000	4.2000	2.8000	4.1000	+43.860%	12	1,686	-51.220%
2026-07-20	2.8500	2.8500	2.8500	2.8500	-12.577%	11	1,682	-29.825%
2026-07-16	3.2600	3.2600	3.2600	3.2600	-14.211%	1	1,682	-38.650%
2026-07-10	3.8000	3.8000	3.8000	3.8000	+11.765%	2	1,682	-47.368%
2026-07-08	3.4000	3.4000	3.4000	3.4000	+11.475%	100	1,684	-41.176%
2026-07-07	2.9000	3.2000	2.9000	3.0500	-10.294%	8	1,754	-34.426%
2026-07-06	3.4000	3.4000	3.3500	3.4000	-12.821%	7	1,758	-41.176%
2026-07-02	3.9000	3.9000	3.9000	3.9000	-9.302%	1	1,755	-48.718%
2026-07-01	4.2000	4.3000	4.2000	4.3000	-29.508%	8	1,755	-53.488%
2026-06-02	6.0000	6.1000	6.0000	6.1000	-3.175%	3	1,753	-67.213%
2026-06-01	5.9000	6.4000	5.9000	6.3000	+10.526%	8	1,750	-68.254%
2026-05-29	5.7000	5.7000	5.7000	5.7000	+21.277%	5	1,746	-64.912%
2026-05-27	4.6000	4.7000	4.6000	4.7000	+6.818%	11	1,741	-57.447%
2026-05-20	4.0000	4.4000	4.0000	4.4000	+12.821%	2	1,738	-54.545%
2026-05-18	3.9000	3.9000	3.9000	3.9000	-9.302%	5	1,738	-48.718%
2026-05-13	4.3000	4.4800	4.3000	4.3000	-6.522%	346	1,738	-53.488%
2026-05-12	4.6000	4.6000	4.6000	4.6000	-12.713%	2	1,280	-56.522%
2026-05-11	5.1500	5.2700	5.1500	5.2700	-16.349%	16	1,280	-62.049%
2026-05-08	6.3000	6.3000	6.3000	6.3000	-3.817%	1	1,277	-68.254%
2026-05-07	6.6000	6.6000	6.5500	6.5500	+2.344%	4	1,276	-69.466%
2026-05-06	6.7000	6.7000	6.4000	6.4000	-12.329%	303	1,272	-68.750%
2026-05-05	7.3000	7.3000	7.3000	7.3000	0.000%	8	969	-72.603%
2026-05-04	6.9000	7.3000	6.7000	7.3000	-3.311%	311	961	-72.603%
2026-05-01	7.6800	7.9300	7.5100	7.5500	-3.205%	120	762	-73.510%
2026-04-30	7.8000	7.8000	7.8000	7.8000	-1.266%	2	762	-74.359%
2026-04-28	8.5000	8.5000	7.9000	7.9000	-8.140%	4	760	-74.684%
2026-04-27	8.6000	8.6000	8.6000	8.6000	+1.176%	11	757	-76.744%
2026-04-24	7.7000	8.5000	7.7000	8.5000	+4.938%	5	746	-76.471%
2026-04-23	7.9000	8.1000	7.9000	8.1000	-5.041%	2	741	-75.309%
2026-04-22	8.9000	9.0000	8.5300	8.5300	-22.455%	44	739	-76.553%
2026-04-21	10.8000	11.0000	10.7000	11.0000	+3.774%	9	700	-81.818%
2026-04-17	10.6000	10.6000	10.6000	10.6000	-4.505%	2	700	-81.132%
2026-04-14	11.1000	11.1000	11.1000	11.1000	+11.000%	2	698	-81.982%
2026-04-13	10.0000	10.0000	10.0000	10.0000	-5.660%	2	698	-80.000%
2026-04-10	10.6000	10.6000	10.6000	10.6000	+6.000%	2	696	-81.132%
2026-04-09	10.5000	10.5000	10.0000	10.0000	-11.504%	14	694	-80.000%
2026-04-08	11.3000	11.3000	11.3000	11.3000	+1.802%	2	694	-82.301%
2026-04-07	11.1000	11.1000	11.1000	11.1000	+4.717%	2	694	-81.982%
2026-04-06	11.1000	11.2700	10.6000	10.6000	-11.074%	80	694	-81.132%
2026-04-01	11.9200	11.9200	11.9200	11.9200	+21.633%	4	682	-83.221%
2026-03-30	9.8000	9.8000	9.8000	9.8000	-1.010%	2	678	-79.592%
2026-03-27	10.0000	10.0000	9.9000	9.9000	+2.062%	2	676	-79.798%
2026-03-26	9.7000	9.7000	9.7000	9.7000	-10.185%	5	674	-79.381%
2026-03-20	10.8000	10.8000	10.8000	10.8000	+1.887%	2	669	-81.481%
2026-03-19	10.4500	10.6000	10.4000	10.6000	+3.922%	5	669	-81.132%
2026-03-18	9.6000	10.2000	9.6000	10.2000	+22.892%	7	668	-80.392%
2026-03-13	8.6000	8.6000	8.3000	8.3000	-14.433%	6	661	-75.904%
2026-03-12	10.2000	10.2000	9.7000	9.7000	-2.020%	8	656	-79.381%
2026-03-11	9.9000	9.9000	9.7000	9.9000	+20.732%	9	654	-79.798%
2026-03-10	8.5000	8.5000	8.1000	8.2000	-8.889%	56	649	-75.610%
2026-03-09	9.3000	9.3000	9.0000	9.0000	-4.255%	4	597	-77.778%
2026-03-06	9.8000	10.0000	9.4000	9.4000	-2.792%	7	594	-78.723%
2026-03-05	7.9000	9.6700	7.9000	9.6700	+57.492%	6	589	-79.317%
2026-02-19	6.0000	6.1400	6.0000	6.1400	+4.068%	4	584	-67.427%
2026-02-17	5.9000	5.9000	5.9000	5.9000	+13.462%	8	582	-66.102%
2026-02-12	5.2000	5.2000	5.2000	5.2000	-5.455%	3	574	-61.538%
2026-02-11	5.6000	5.6000	5.3000	5.5000	-14.063%	44	574	-63.636%
2026-02-09	6.4000	6.4000	6.4000	6.4000	+10.345%	2	603	-68.750%
2026-02-06	5.8000	5.8000	5.8000	5.8000	-12.121%	5	601	-65.517%
2026-02-04	6.5500	6.6000	6.3500	6.6000	0.000%	9	601	-69.697%
2026-01-30	6.5000	6.9000	6.5000	6.6000	+1.538%	47	600	-69.697%
2026-01-27	6.7000	6.7000	6.4000	6.5000	-14.474%	30	564	-69.231%
2026-01-23	8.0000	8.0000	7.6000	7.6000	-7.317%	4	568	-73.684%
2026-01-22	8.4000	8.4000	8.2000	8.2000	-8.889%	4	564	-75.610%
2026-01-21	9.6000	9.6000	9.0000	9.0000	+7.143%	10	563	-77.778%
2026-01-20	8.8700	8.8700	8.3900	8.4000	+13.514%	8	557	-76.190%
2026-01-15	7.6000	7.6000	7.4000	7.4000	-7.500%	4	552	-72.973%
2026-01-14	8.5000	8.5000	8.0000	8.0000	-9.091%	3	548	-75.000%
2026-01-13	9.0000	9.0000	8.7000	8.8000	-2.222%	4	545	-77.273%
2026-01-09	9.7500	9.7500	9.0000	9.0000	-21.739%	5	544	-77.778%
2026-01-07	11.5000	11.5000	11.5000	11.5000	+15.000%	3	540	-82.609%
2026-01-02	9.7000	10.0000	9.2000	10.0000	-17.081%	5	537	-80.000%
2025-12-18	12.0600	12.0600	12.0600	12.0600	-15.664%	1	534	-83.416%
2025-12-11	13.7000	14.3000	13.6000	14.3000	-4.027%	24	533	-86.014%
2025-12-04	14.6400	14.9000	14.6400	14.9000	+14.527%	2	509	-86.577%
2025-12-01	13.0000	13.0100	13.0000	13.0100	-2.180%	14	510	-84.627%
2025-11-24	14.6000	14.6000	13.3000	13.3000	-6.338%	17	506	-84.962%
2025-11-17	14.0000	14.2700	14.0000	14.2000	+7.821%	24	494	-85.915%
2025-11-12	13.1000	13.2000	13.0000	13.1700	-23.430%	14	482	-84.814%
2025-11-04	17.3000	17.3000	17.2000	17.2000	-3.749%	250	482	-88.372%
2025-10-31	17.8700	17.8700	17.8700	17.8700	+29.493%	1	232	-88.808%
2025-10-22	13.8000	13.8000	13.8000	13.8000	-16.616%	1	232	-85.507%
2025-10-21	16.5500	16.5500	16.5500	16.5500	+21.691%	30	232	-87.915%
2025-10-16	13.6000	13.6000	13.6000	13.6000	+3.030%	10	210	-85.294%
2025-10-13	13.2000	13.2000	13.2000	13.2000	+6.452%	5	200	-84.848%
2025-09-30	12.4000	12.4000	12.4000	12.4000	-1.587%	1	195	-83.871%
2025-09-05	12.6000	12.6000	12.6000	12.6000	-1.563%	4	194	-84.127%
2025-09-04	12.8000	12.8000	12.8000	12.8000	+11.304%	1	190	-84.375%
2025-09-02	11.0500	11.5000	11.0500	11.5000	+8.491%	21	189	-82.609%
2025-08-26	10.6000	10.6000	10.6000	10.6000	+2.913%	1	168	-81.132%
2025-08-25	9.8000	10.3000	9.8000	10.3000	-0.962%	2	168	-80.583%
2025-08-11	10.4000	10.4000	10.4000	10.4000	-11.565%	1	166	-80.769%
2025-08-04	11.7600	11.7600	11.7600	11.7600	+1.379%	1	165	-82.993%
2025-07-31	11.4000	11.6000	11.4000	11.6000	+31.073%	2	164	-82.759%
2025-06-10	8.8500	8.8500	8.8500	8.8500	-12.808%	3	162	-77.401%
2025-05-19	10.2000	10.5000	9.6400	10.1500	-15.417%	61	159	-80.296%
2025-05-13	12.8300	12.8300	11.9500	12.0000	+4.530%	68	128	-83.333%
2025-05-09	11.1800	11.5100	11.1700	11.4800	+17.143%	44	168	-82.578%
2025-05-07	10.2000	10.2000	9.7700	9.8000	-2.970%	101	190	-79.592%
2025-05-05	10.1000	10.1000	10.1000	10.1000	-12.174%	1	90	-80.198%
2025-04-28	11.1000	11.5000	10.9500	11.5000	-22.192%	13	90	-82.609%
2025-04-11	15.2600	15.2600	14.7800	14.7800	-3.399%	200	102	-86.468%
2025-03-21	15.0000	15.3000	15.0000	15.3000	+2.685%	4	26	-86.928%
2025-03-19	14.9000	14.9000	14.9000	14.9000	+4.196%	1	25	-86.577%
2025-02-14	14.3000	14.3000	14.3000	14.3000	+1.060%	26	11	-86.014%
2025-02-12	14.5000	14.5000	14.1000	14.1500	-1.804%	11	11	-85.866%
2025-02-11	14.4100	14.4100	14.4100	14.4100	0.000%	10	10	-86.121%