Dark

PM20270115P150
PM Jan 15 2027 150.00 Put (PM270115P00150000)
option OPRA

EOD

Aug 20, 2026

2.26-17.818%(-0.49)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.3500	2.3500	2.2600	2.2600	-17.818%	11	1,146	0.000%
2026-08-18	2.5500	2.7500	2.5500	2.7500	+4.563%	2	1,146	-17.818%
2026-08-17	2.6200	2.6300	2.6200	2.6300	-17.296%	4	1,146	-14.068%
2026-08-12	3.1600	3.1800	3.1600	3.1800	-9.143%	40	1,143	-28.931%
2026-08-07	3.0300	3.5000	3.0300	3.5000	+29.630%	7	1,183	-35.429%
2026-08-06	3.0000	3.0000	2.7000	2.7000	-12.903%	10	1,184	-16.296%
2026-08-05	3.1000	3.1000	3.1000	3.1000	-12.181%	16	1,184	-27.097%
2026-08-04	3.5300	3.5300	3.5300	3.5300	+21.724%	1	1,175	-35.977%
2026-07-30	2.7000	2.9000	2.7000	2.9000	+3.571%	10	1,175	-22.069%
2026-07-29	2.2500	2.8000	2.2500	2.8000	+36.585%	10	1,173	-19.286%
2026-07-28	2.0500	2.0500	2.0500	2.0500	-14.938%	20	1,171	+10.244%
2026-07-27	2.5000	2.5000	2.4100	2.4100	-15.439%	10	1,181	-6.224%
2026-07-24	3.0000	3.0000	2.8500	2.8500	-10.938%	15	1,185	-20.702%
2026-07-22	3.1000	3.2000	3.1000	3.2000	-11.602%	15	1,200	-29.375%
2026-07-21	3.0000	3.6200	3.0000	3.6200	+7.101%	2	1,200	-37.569%
2026-07-20	3.3900	3.3900	3.3800	3.3800	-16.953%	40	1,200	-33.136%
2026-07-16	4.0700	4.0700	4.0700	4.0700	-16.939%	1	1,160	-44.472%
2026-07-15	4.9000	4.9000	4.9000	4.9000	+5.376%	53	1,160	-53.878%
2026-07-13	4.6500	4.6500	4.6500	4.6500	-3.527%	1	1,153	-51.398%
2026-07-10	4.8000	4.8200	4.7500	4.8200	+30.270%	38	1,152	-53.112%
2026-07-08	3.7500	3.7500	3.7000	3.7000	-7.500%	11	1,154	-38.919%
2026-07-07	3.6000	4.0000	3.6000	4.0000	-4.762%	21	1,163	-43.500%
2026-07-06	4.5000	4.5000	4.2000	4.2000	-12.500%	4	1,167	-46.190%
2026-07-02	4.8000	4.8000	4.8000	4.8000	-5.882%	30	1,169	-52.917%
2026-07-01	5.1000	5.1000	5.1000	5.1000	0.000%	1	1,169	-55.686%
2026-06-25	5.0000	5.3000	5.0000	5.1000	-8.929%	72	1,169	-55.686%
2026-06-24	5.5000	5.6000	5.4000	5.6000	-13.846%	22	1,117	-59.643%
2026-06-22	6.2000	6.5000	5.8000	6.5000	+12.847%	708	1,097	-65.231%
2026-06-18	5.7600	5.7600	5.7600	5.7600	+27.716%	1	665	-60.764%
2026-06-16	4.5100	4.5100	4.5100	4.5100	-18.000%	1	665	-49.889%
2026-06-15	5.5000	5.5000	5.5000	5.5000	0.000%	1	664	-58.909%
2026-06-11	5.5000	5.5000	5.5000	5.5000	-20.290%	2	664	-58.909%
2026-06-05	6.9000	6.9000	6.9000	6.9000	-1.429%	5	662	-67.246%
2026-06-03	7.0000	7.0000	7.0000	7.0000	-5.405%	10	662	-67.714%
2026-06-02	7.4000	7.4000	7.4000	7.4000	0.000%	1	662	-69.459%
2026-06-01	7.3000	7.4000	7.3000	7.4000	+10.448%	2	661	-69.459%
2026-05-29	6.7000	6.7000	6.7000	6.7000	+9.477%	1	659	-66.269%
2026-05-28	5.7000	6.2800	5.7000	6.1200	+7.368%	21	658	-63.072%
2026-05-27	5.7000	5.7000	5.7000	5.7000	-1.724%	61	637	-60.351%
2026-05-26	5.1000	5.8000	5.1000	5.8000	+28.889%	7	576	-61.034%
2026-05-22	4.5000	4.5000	4.5000	4.5000	-8.163%	8	571	-49.778%
2026-05-21	4.9000	4.9000	4.9000	4.9000	-3.922%	3	564	-53.878%
2026-05-20	4.9500	5.1000	4.9500	5.1000	+8.511%	3	564	-55.686%
2026-05-18	4.7000	4.7000	4.7000	4.7000	-14.545%	6	559	-51.915%
2026-05-12	5.5000	5.5000	5.5000	5.5000	-8.333%	1	559	-58.909%
2026-05-11	6.2000	6.2500	6.0000	6.0000	-23.077%	12	559	-62.333%
2026-05-08	7.6000	7.8000	7.6000	7.8000	-2.500%	2	547	-71.026%
2026-05-07	8.0000	8.0000	7.9000	8.0000	-11.111%	6	547	-71.750%
2026-05-05	8.9000	9.0000	8.9000	9.0000	+8.434%	12	541	-74.889%
2026-05-04	8.3000	8.3000	8.3000	8.3000	-12.632%	1	541	-72.771%
2026-04-30	9.6000	9.6000	9.5000	9.5000	+1.496%	9	540	-76.211%
2026-04-28	10.0600	10.0600	9.3000	9.3600	-12.605%	170	539	-75.855%
2026-04-27	10.7100	10.7100	10.7100	10.7100	+6.040%	2	475	-78.898%
2026-04-22	10.2000	10.3600	10.1000	10.1000	-27.443%	3	475	-77.624%
2026-04-21	12.5200	13.9200	12.5100	13.9200	+11.360%	58	484	-83.764%
2026-04-17	12.5000	12.5000	12.5000	12.5000	-0.951%	2	484	-81.920%
2026-04-16	12.6200	12.6200	12.6200	12.6200	+1.856%	1	482	-82.092%
2026-04-15	12.3900	12.3900	12.3900	12.3900	-3.953%	1	481	-81.759%
2026-04-14	12.9000	12.9000	12.9000	12.9000	+8.403%	2	480	-82.481%
2026-04-13	11.9000	11.9000	11.9000	11.9000	-4.800%	2	480	-81.008%
2026-04-10	12.5000	12.5000	12.5000	12.5000	+1.626%	2	480	-81.920%
2026-04-09	12.3000	12.3000	12.3000	12.3000	-1.442%	2	478	-81.626%
2026-04-08	13.2000	13.2000	12.4800	12.4800	-0.952%	3	478	-81.891%
2026-04-07	12.6000	12.6000	12.6000	12.6000	0.000%	2	476	-82.063%
2026-04-06	13.0000	13.0000	12.6000	12.6000	-8.029%	84	476	-82.063%
2026-04-01	13.8000	13.8000	13.7000	13.7000	+19.130%	7	501	-83.504%
2026-03-31	11.5000	11.5000	11.5000	11.5000	0.000%	1	501	-80.348%
2026-03-30	11.4000	11.5000	11.4000	11.5000	-2.542%	3	502	-80.348%
2026-03-27	11.8000	11.8000	11.8000	11.8000	+0.170%	20	501	-80.847%
2026-03-23	11.7800	11.7800	11.7800	11.7800	-6.508%	1	501	-80.815%
2026-03-20	12.6000	12.6000	12.6000	12.6000	+4.132%	1	501	-82.063%
2026-03-19	12.3000	12.4000	12.1000	12.1000	+0.749%	53	500	-81.322%
2026-03-18	11.8000	12.0100	11.8000	12.0100	+33.444%	7	452	-81.182%
2026-03-17	9.4000	9.6100	9.0000	9.0000	-6.250%	5	445	-74.889%
2026-03-16	9.3000	9.6000	9.3000	9.6000	-3.518%	6	441	-76.458%
2026-03-13	9.9500	9.9500	9.9500	9.9500	-11.947%	1	441	-77.286%
2026-03-12	12.1000	12.1000	11.3000	11.3000	0.000%	10	440	-80.000%
2026-03-11	11.2500	11.3000	11.2500	11.3000	0.000%	3	434	-80.000%
2026-03-06	11.3000	11.3000	11.3000	11.3000	+5.607%	2	431	-80.000%
2026-03-05	9.1000	11.0000	9.1000	10.7000	+30.488%	64	431	-78.879%
2026-03-04	8.8000	8.8000	8.1000	8.2000	+9.479%	9	378	-72.439%
2026-03-03	7.4900	7.4900	7.4900	7.4900	+29.138%	20	370	-69.826%
2026-02-25	6.0000	6.0000	5.8000	5.8000	-18.310%	15	337	-61.034%
2026-02-19	7.1000	7.1000	7.1000	7.1000	+2.899%	7	337	-68.169%
2026-02-18	6.9000	6.9000	6.9000	6.9000	+1.471%	9	330	-67.246%
2026-02-17	6.9000	6.9000	6.8000	6.8000	+7.937%	36	321	-66.765%
2026-02-13	6.3000	6.3000	6.3000	6.3000	+3.279%	5	289	-64.127%
2026-02-12	5.9100	6.2000	5.9100	6.1000	-6.154%	5	289	-62.951%
2026-02-11	6.4000	6.5000	6.4000	6.5000	-13.333%	73	287	-65.231%
2026-02-09	7.5000	7.5000	7.5000	7.5000	+6.534%	7	287	-69.867%
2026-02-06	7.0000	7.0400	6.9000	7.0400	-9.744%	19	280	-67.898%
2026-02-04	7.6500	7.8000	7.4500	7.8000	0.000%	9	276	-71.026%
2026-01-30	8.1000	8.1000	7.8000	7.8000	+5.405%	20	275	-71.026%
2026-01-29	7.4000	7.4000	7.4000	7.4000	-3.896%	4	275	-69.459%
2026-01-27	8.1000	8.1000	7.7000	7.7000	-6.098%	9	271	-70.649%
2026-01-26	8.7000	8.7000	8.2000	8.2000	-21.154%	6	263	-72.439%
2026-01-21	10.8000	10.8000	10.4000	10.4000	+2.970%	15	258	-78.269%
2026-01-20	9.9000	10.1000	9.9000	10.1000	+16.092%	3	251	-77.624%
2026-01-16	9.0000	9.0000	8.7000	8.7000	-7.348%	5	247	-74.023%
2026-01-15	8.9800	9.3900	8.9000	9.3900	-8.835%	4	247	-75.932%
2026-01-13	10.3000	10.3000	10.3000	10.3000	-20.155%	10	250	-78.058%
2026-01-08	12.7000	12.9000	12.6200	12.9000	-4.444%	102	243	-82.481%
2026-01-07	13.8000	13.8000	13.4000	13.5000	+7.143%	84	195	-83.259%
2026-01-05	13.4600	13.4600	12.6000	12.6000	+5.528%	4	167	-82.063%
2026-01-02	11.5000	11.9400	11.5000	11.9400	-0.500%	6	167	-81.072%
2025-12-29	12.0000	12.0000	12.0000	12.0000	-11.765%	1	167	-81.167%
2025-12-19	13.6000	13.6000	13.6000	13.6000	-2.509%	1	166	-83.382%
2025-12-16	13.9500	13.9500	13.9500	13.9500	-19.177%	1	165	-83.799%
2025-12-09	17.5400	17.5400	17.2500	17.2600	+0.936%	64	164	-86.906%
2025-12-08	17.1000	17.1000	17.1000	17.1000	+11.328%	10	144	-86.784%
2025-11-28	15.3600	15.3600	15.3600	15.3600	+3.087%	1	134	-85.286%
2025-11-26	14.9000	14.9000	14.9000	14.9000	-1.974%	1	132	-84.832%
2025-11-25	16.4000	16.4000	15.1000	15.2000	-10.059%	10	132	-85.132%
2025-11-24	17.1700	17.1700	16.9000	16.9000	-12.887%	9	127	-86.627%
2025-10-30	19.4000	19.4000	19.4000	19.4000	+7.598%	6	120	-88.351%
2025-10-29	18.0300	18.0300	18.0300	18.0300	-1.583%	2	126	-87.465%
2025-10-28	18.0000	18.3200	18.0000	18.3200	+23.784%	3	128	-87.664%
2025-10-23	14.8000	14.8000	14.8000	14.8000	-14.943%	20	127	-84.730%
2025-10-06	17.4300	17.4300	17.4000	17.4000	-6.952%	4	107	-87.011%
2025-10-03	17.4800	18.7900	17.4800	18.7000	+30.769%	11	103	-87.914%
2025-09-30	14.3000	14.3000	14.3000	14.3000	+3.623%	1	103	-84.196%
2025-09-24	13.8000	13.8000	13.8000	13.8000	-1.429%	1	102	-83.623%
2025-09-17	14.0000	14.0000	14.0000	14.0000	-2.778%	10	101	-83.857%
2025-09-05	14.4000	14.4000	14.4000	14.4000	-2.834%	3	101	-84.306%
2025-09-04	13.6500	14.8200	13.5600	14.8200	+23.500%	11	98	-84.750%
2025-08-25	12.0000	12.0000	12.0000	12.0000	+8.108%	2	88	-81.167%
2025-08-22	11.3000	11.3000	11.1000	11.1000	+3.738%	4	86	-79.640%
2025-08-20	10.7000	10.7000	10.7000	10.7000	-14.400%	1	82	-78.879%
2025-08-13	12.5000	12.5000	12.5000	12.5000	+3.220%	4	81	-81.920%
2025-08-06	12.1100	12.1100	12.1100	12.1100	-6.846%	1	80	-81.338%
2025-07-31	13.0000	13.0000	13.0000	13.0000	-9.722%	1	81	-82.615%
2025-07-29	14.4000	14.4000	14.4000	14.4000	-3.356%	1	80	-84.306%
2025-07-28	14.5000	14.9000	14.5000	14.9000	+7.971%	2	79	-84.832%
2025-07-25	13.0000	13.8000	13.0000	13.8000	+7.477%	5	77	-83.623%
2025-07-23	12.8000	13.0800	12.8000	12.8400	+1.102%	4	72	-82.399%
2025-07-22	12.0000	12.7000	12.0000	12.7000	+19.811%	4	68	-82.205%
2025-07-09	10.6000	10.6000	10.6000	10.6000	+7.071%	1	64	-78.679%
2025-07-08	9.9000	9.9000	9.9000	9.9000	-1.980%	1	64	-77.172%
2025-07-07	10.1000	10.1000	10.1000	10.1000	-1.942%	1	64	-77.624%
2025-06-26	10.3000	10.3000	10.3000	10.3000	+6.186%	1	69	-78.058%
2025-06-17	9.7000	9.7000	9.7000	9.7000	-3.194%	1	69	-76.701%
2025-06-09	10.0200	10.0200	10.0200	10.0200	-3.654%	10	69	-77.445%
2025-06-04	10.4000	10.4000	10.4000	10.4000	+0.873%	6	76	-78.269%
2025-06-02	10.3100	10.3100	10.3100	10.3100	-2.736%	10	70	-78.080%
2025-05-27	10.6000	10.6000	10.6000	10.6000	-21.131%	1	60	-78.679%
2025-05-12	13.4500	13.4500	13.4400	13.4400	+20.000%	2	60	-83.185%
2025-05-07	11.2000	11.2000	11.2000	11.2000	-2.609%	10	62	-79.821%
2025-05-05	11.5000	11.5000	11.5000	11.5000	-7.853%	1	52	-80.348%
2025-04-28	12.4800	12.4800	12.4800	12.4800	-2.118%	1	52	-81.891%
2025-04-25	12.7500	12.7500	12.7500	12.7500	+1.190%	20	51	-82.275%
2025-04-24	12.1000	12.6000	12.1000	12.6000	-0.787%	11	41	-82.063%
2025-04-23	12.7000	12.7000	12.7000	12.7000	-14.822%	10	41	-82.205%
2025-04-17	14.9100	14.9100	14.9100	14.9100	-7.963%	6	37	-84.842%
2025-04-14	16.1000	16.2000	16.1000	16.2000	-10.200%	39	37	-86.049%
2025-04-04	18.0000	18.0400	18.0000	18.0400	+24.328%	4	38	-87.472%
2025-04-03	14.7500	14.7500	14.5100	14.5100	-7.873%	5	38	-84.425%
2025-03-28	15.7500	15.7500	15.7500	15.7500	-2.898%	4	34	-85.651%
2025-03-26	16.3000	16.3000	16.2200	16.2200	-6.243%	2	34	-86.067%
2025-03-21	17.3000	17.3000	17.3000	17.3000	+2.976%	8	33	-86.936%
2025-03-19	16.8000	16.8000	16.8000	16.8000	-4.055%	1	31	-86.548%
2025-03-18	17.5100	17.5100	17.5100	17.5100	-7.354%	1	30	-87.093%
2025-03-14	18.9000	18.9000	18.9000	18.9000	+2.717%	30	30	-88.042%
2025-03-13	18.4000	18.4000	18.4000	18.4000	+2.793%	10	23	-87.717%
2025-03-05	17.9000	17.9000	17.9000	17.9000	+5.294%	1	23	-87.374%
2025-03-04	17.0000	17.0000	17.0000	17.0000	+9.677%	2	23	-86.706%
2025-02-24	15.5000	15.5000	15.5000	15.5000	-3.125%	6	21	-85.419%
2025-02-21	16.0000	16.0000	16.0000	16.0000	-2.141%	2	15	-85.875%
2025-02-12	16.3500	16.3500	16.3500	16.3500	0.000%	15	15	-86.177%