Dark

PM20270115P155
PM Jan 15 2027 155.00 Put (PM270115P00155000)
option OPRA

EOD

Aug 20, 2026

3.10-2.208%(-0.07)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.0000	3.1000	3.0000	3.1000	-2.208%	36	863	0.000%
2026-08-19	3.1700	3.1700	3.1700	3.1700	-6.765%	4	871	-2.208%
2026-08-18	3.4000	3.4000	3.4000	3.4000	-10.526%	2	875	-8.824%
2026-08-11	3.8000	3.8000	3.8000	3.8000	-9.524%	1	873	-18.421%
2026-08-05	3.8000	4.3000	3.8000	4.2000	-4.545%	63	873	-26.190%
2026-08-04	4.3200	4.4900	4.3000	4.4000	+23.596%	121	833	-29.545%
2026-08-03	3.5600	3.5600	3.5600	3.5600	+65.581%	1	777	-12.921%
2026-07-28	2.2500	2.2500	2.1500	2.1500	-47.561%	2	776	+44.186%
2026-07-23	3.8500	4.1000	3.8500	4.1000	+8.466%	29	777	-24.390%
2026-07-22	3.4300	4.2000	3.4300	3.7800	-21.250%	18	792	-17.989%
2026-07-16	4.8000	4.8000	4.8000	4.8000	-22.581%	55	792	-35.417%
2026-07-15	6.9000	6.9000	6.2000	6.2000	-7.463%	9	774	-50.000%
2026-07-14	7.0000	7.0000	6.7000	6.7000	+15.517%	66	768	-53.731%
2026-07-10	5.9000	6.2000	5.7000	5.8000	+11.538%	124	739	-46.552%
2026-07-08	4.7000	5.2000	4.7000	5.2000	+4.000%	38	694	-40.385%
2026-07-07	4.5000	5.4000	4.5000	5.0000	-10.714%	59	676	-38.000%
2026-07-06	5.5000	5.6000	5.2000	5.6000	-5.085%	31	666	-44.643%
2026-07-02	5.9000	5.9000	5.9000	5.9000	-10.606%	1	644	-47.458%
2026-07-01	6.3000	6.6000	6.3000	6.6000	-1.493%	71	644	-53.030%
2026-06-23	6.7000	6.7000	6.7000	6.7000	-16.250%	2	616	-53.731%
2026-06-22	8.0000	8.0000	8.0000	8.0000	+40.351%	1	614	-61.250%
2026-06-16	5.7000	5.7000	5.7000	5.7000	-31.737%	1	614	-45.614%
2026-06-09	8.3500	8.3500	8.3500	8.3500	+1.212%	1	614	-62.874%
2026-06-05	8.4000	8.4000	8.0000	8.2500	-1.902%	7	614	-62.424%
2026-06-04	8.4100	8.4100	8.4100	8.4100	-3.333%	2	614	-63.139%
2026-06-03	8.4000	8.7000	8.4000	8.7000	-2.247%	24	612	-64.368%
2026-06-02	8.8000	8.9000	8.8000	8.9000	-2.198%	2	625	-65.169%
2026-06-01	8.6000	9.4000	8.6000	9.1000	+7.059%	17	623	-65.934%
2026-05-29	8.2000	8.5000	8.1000	8.5000	+21.429%	6	626	-63.529%
2026-05-27	7.0000	7.0000	7.0000	7.0000	+18.644%	1	620	-55.714%
2026-05-21	5.9000	5.9000	5.9000	5.9000	-3.279%	44	620	-47.458%
2026-05-20	6.1000	6.1000	6.1000	6.1000	+11.927%	1	620	-49.180%
2026-05-19	5.6000	5.6000	5.4500	5.4500	-4.386%	41	534	-43.119%
2026-05-18	5.7000	5.7000	5.7000	5.7000	-8.065%	11	534	-45.614%
2026-05-13	6.0000	6.2000	6.0000	6.2000	+5.085%	4	534	-50.000%
2026-05-12	6.6000	6.6000	5.8000	5.9000	-16.901%	6	534	-47.458%
2026-05-11	7.4000	7.5000	7.0000	7.1000	-24.548%	52	534	-56.338%
2026-05-08	9.4100	9.4100	9.4100	9.4100	-2.990%	1	480	-67.056%
2026-05-06	9.7000	9.7000	9.7000	9.7000	-14.159%	1	481	-68.041%
2026-04-30	11.7800	11.7800	11.0400	11.3000	-2.586%	62	481	-72.566%
2026-04-23	11.6000	11.6000	11.6000	11.6000	-27.950%	10	435	-73.276%
2026-04-21	15.3000	16.1000	15.1000	16.1000	+10.274%	17	447	-80.745%
2026-04-17	14.9000	14.9000	14.6000	14.6000	+4.286%	14	447	-78.767%
2026-04-14	15.0000	15.0000	14.0000	14.0000	0.000%	14	445	-77.857%
2026-04-13	14.0000	14.0000	14.0000	14.0000	-4.762%	1	431	-77.857%
2026-04-10	14.7000	14.7000	14.7000	14.7000	+3.521%	1	431	-78.912%
2026-04-09	14.2000	14.2000	14.2000	14.2000	-7.190%	2	430	-78.169%
2026-04-08	15.3000	15.3000	15.3000	15.3000	+2.068%	2	430	-79.739%
2026-04-07	15.0000	15.0000	14.9900	14.9900	+3.379%	3	428	-79.320%
2026-04-06	15.1700	15.2000	14.5000	14.5000	-8.805%	71	426	-78.621%
2026-04-01	16.8000	16.8000	15.9000	15.9000	+18.657%	20	427	-80.503%
2026-03-30	13.3000	13.4000	13.3000	13.4000	-4.965%	6	411	-76.866%
2026-03-27	13.5000	14.1000	13.4000	14.1000	+6.818%	4	410	-78.014%
2026-03-26	13.2000	13.3000	13.2000	13.2000	-9.589%	4	407	-76.515%
2026-03-20	14.6000	14.6000	14.6000	14.6000	+2.817%	1	403	-78.767%
2026-03-19	14.4700	14.4700	14.2000	14.2000	+4.412%	16	402	-78.169%
2026-03-18	13.0000	13.6000	12.8000	13.6000	+4.615%	11	388	-77.206%
2026-03-12	14.0000	14.0000	13.0000	13.0000	0.000%	8	377	-76.154%
2026-03-11	13.0000	13.0000	13.0000	13.0000	+14.035%	2	375	-76.154%
2026-03-10	11.4000	11.4000	11.4000	11.4000	-10.938%	26	373	-72.807%
2026-03-06	12.8000	12.8000	12.8000	12.8000	-2.215%	2	348	-75.781%
2026-03-05	11.8000	13.0900	11.8000	13.0900	+67.391%	3	346	-76.318%
2026-02-27	7.8000	7.8200	7.8000	7.8200	+7.123%	2	346	-60.358%
2026-02-24	7.3000	7.3000	7.3000	7.3000	-8.750%	9	345	-57.534%
2026-02-20	8.2000	8.2000	8.0000	8.0000	-5.437%	4	345	-61.250%
2026-02-19	8.2000	8.4600	8.2000	8.4600	+4.444%	2	341	-63.357%
2026-02-18	8.1000	8.1000	8.1000	8.1000	0.000%	5	340	-61.728%
2026-02-17	8.0000	8.1000	8.0000	8.1000	+12.500%	2	336	-61.728%
2026-02-13	7.2000	7.2000	7.2000	7.2000	+2.857%	4	335	-56.944%
2026-02-12	7.1000	7.1000	7.0000	7.0000	-7.895%	9	335	-55.714%
2026-02-11	7.7000	7.7000	7.5000	7.6000	-9.524%	143	328	-59.211%
2026-02-10	8.2000	8.5000	8.2000	8.4000	-4.545%	4	228	-63.095%
2026-02-09	9.0000	9.0000	8.7000	8.8000	+1.149%	4	227	-64.773%
2026-02-06	8.4000	8.7000	8.2000	8.7000	+4.819%	31	227	-64.368%
2026-02-05	8.3400	8.7000	8.1000	8.3000	-9.783%	17	201	-62.651%
2026-02-04	9.1000	9.2000	9.0000	9.2000	+8.235%	4	194	-66.304%
2026-02-03	8.8000	8.8000	8.5000	8.5000	-9.574%	3	190	-63.529%
2026-02-02	9.1000	9.5000	9.1000	9.4000	+4.444%	5	187	-67.021%
2026-01-30	9.2000	9.4000	9.0000	9.0000	+2.273%	14	183	-65.556%
2026-01-29	9.0000	9.0000	8.8000	8.8000	-6.383%	3	169	-64.773%
2026-01-28	8.9000	9.4000	8.9000	9.4000	-2.083%	4	168	-67.021%
2026-01-26	9.8000	9.8000	9.6000	9.6000	-6.796%	2	167	-67.708%
2026-01-23	10.3000	10.3000	10.3000	10.3000	-18.898%	1	167	-69.903%
2026-01-21	12.7000	12.7000	12.7000	12.7000	+9.957%	6	167	-75.591%
2026-01-20	11.5500	11.5500	11.5500	11.5500	+15.500%	1	161	-73.160%
2026-01-16	10.6500	10.6500	10.0000	10.0000	-9.091%	7	157	-69.000%
2026-01-14	11.8000	11.8000	11.0000	11.0000	-16.667%	6	157	-71.818%
2026-01-12	13.2000	13.2000	13.2000	13.2000	-7.692%	1	153	-76.515%
2026-01-09	14.3000	14.3000	14.3000	14.3000	-5.921%	2	152	-78.322%
2026-01-08	15.2000	15.2000	15.2000	15.2000	-4.403%	15	152	-79.605%
2026-01-07	15.9000	15.9000	15.9000	15.9000	+8.163%	38	159	-80.503%
2026-01-05	14.7000	14.7000	14.7000	14.7000	+8.088%	3	118	-78.912%
2026-01-02	13.6000	13.6000	13.6000	13.6000	-11.516%	1	118	-77.206%
2025-12-22	15.3700	15.3700	15.3700	15.3700	-6.395%	1	118	-79.831%
2025-12-18	16.4200	16.4200	16.4200	16.4200	-16.139%	1	117	-81.121%
2025-12-04	19.5800	19.5800	19.5800	19.5800	+14.503%	1	117	-84.168%
2025-11-26	17.1000	17.1000	17.1000	17.1000	-2.286%	2	116	-81.871%
2025-11-25	17.5000	17.5000	17.4000	17.5000	-10.256%	19	116	-82.286%
2025-11-24	19.5000	19.5000	19.5000	19.5000	+6.325%	5	109	-84.103%
2025-11-18	18.3400	18.3400	18.3400	18.3400	-2.499%	1	104	-83.097%
2025-11-10	18.8100	18.8100	18.8100	18.8100	-19.097%	1	104	-83.519%
2025-11-03	23.2500	23.2500	23.2500	23.2500	+36.364%	1	103	-86.667%
2025-10-24	17.0500	17.0500	17.0500	17.0500	-8.086%	1	103	-81.818%
2025-10-22	18.5500	18.5500	18.5500	18.5500	+1.923%	1	103	-83.288%
2025-10-20	18.1000	18.2000	18.1000	18.2000	+1.676%	15	102	-82.967%
2025-10-16	17.9000	17.9000	17.9000	17.9000	+2.638%	2	92	-82.682%
2025-10-13	17.4400	17.4400	17.4400	17.4400	-7.968%	5	90	-82.225%
2025-10-08	18.9500	18.9500	18.9500	18.9500	-5.250%	1	87	-83.641%
2025-10-03	20.0000	20.0000	20.0000	20.0000	+22.699%	1	86	-84.500%
2025-09-30	16.3000	16.3000	16.3000	16.3000	+3.426%	1	85	-80.982%
2025-09-24	15.7500	15.7600	15.7500	15.7600	-1.500%	5	84	-80.330%
2025-09-15	16.4000	16.4000	16.0000	16.0000	-3.030%	2	82	-80.625%
2025-09-05	16.5000	16.5000	16.5000	16.5000	-1.198%	3	80	-81.212%
2025-09-04	16.7000	16.7000	16.7000	16.7000	+12.081%	3	77	-81.437%
2025-09-03	14.9000	14.9000	14.9000	14.9000	+15.863%	2	74	-79.195%
2025-08-22	13.0000	13.0000	12.8000	12.8600	+7.167%	5	72	-75.894%
2025-08-21	12.0000	12.0000	12.0000	12.0000	-16.667%	1	69	-74.167%
2025-08-13	14.4000	14.4000	14.4000	14.4000	-15.789%	4	68	-78.472%
2025-07-28	16.7000	17.1000	16.7000	17.1000	+12.871%	22	68	-81.871%
2025-07-22	15.1500	15.1500	15.1500	15.1500	+38.991%	1	51	-79.538%
2025-07-16	10.9000	10.9000	10.9000	10.9000	0.000%	1	50	-71.560%
2025-07-14	10.9000	10.9000	10.9000	10.9000	-4.386%	1	49	-71.560%
2025-07-10	11.4000	11.4000	11.4000	11.4000	-2.979%	8	50	-72.807%
2025-07-09	11.7500	11.7500	11.7500	11.7500	+2.174%	1	46	-73.617%
2025-07-08	11.5000	11.5000	11.5000	11.5000	0.000%	2	45	-73.043%
2025-06-30	11.5000	11.5000	11.5000	11.5000	+4.545%	1	43	-73.043%
2025-06-23	11.0000	11.0000	11.0000	11.0000	-0.901%	1	43	-71.818%
2025-06-18	11.1000	11.1000	11.1000	11.1000	0.000%	1	41	-72.072%
2025-06-11	11.1000	11.1000	11.1000	11.1000	-1.770%	1	41	-72.072%
2025-06-06	11.3000	11.3000	11.3000	11.3000	-14.394%	2	41	-72.566%
2025-05-29	12.9000	13.2000	12.9000	13.2000	-7.042%	16	41	-76.515%
2025-05-09	14.2000	14.2000	14.2000	14.2000	+0.709%	4	26	-78.169%
2025-04-23	14.1000	14.1000	14.1000	14.1000	-17.544%	2	24	-78.014%
2025-04-16	17.1000	17.1000	17.1000	17.1000	-21.560%	1	22	-81.871%
2025-04-08	21.8000	21.8000	21.8000	21.8000	-9.167%	8	21	-85.780%
2025-04-07	24.0000	24.0000	24.0000	24.0000	+43.284%	2	14	-87.083%
2025-04-03	16.7500	16.7500	16.7500	16.7500	-5.634%	4	12	-81.493%
2025-03-28	17.7500	17.7500	17.7500	17.7500	-4.106%	4	8	-82.535%
2025-03-26	18.5100	18.5100	18.5100	18.5100	-7.450%	1	6	-83.252%
2025-03-21	20.0000	20.0000	20.0000	20.0000	+5.820%	2	6	-84.500%
2025-03-19	19.4000	19.4000	18.9000	18.9000	-4.352%	2	5	-83.598%
2025-03-18	19.4000	19.7600	19.4000	19.7600	+3.510%	2	4	-84.312%
2025-03-04	19.0900	19.0900	19.0900	19.0900	+6.056%	1	2	-83.761%
2025-02-26	18.0000	18.0000	18.0000	18.0000	0.000%	1	1	-82.778%