Dark

PM20270115P160
PM Jan 15 2027 160.00 Put (PM270115P00160000)
option OPRA

EOD

Aug 21, 2026

4.17+19.143%(+0.67)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	4.1800	4.1800	4.1700	4.1700	+19.143%	3	1,064	0.000%
2026-08-20	3.8000	3.9000	3.4000	3.5000	-12.500%	233	1,061	+19.143%
2026-08-19	4.0000	4.0000	4.0000	4.0000	-9.091%	20	841	+4.250%
2026-08-18	4.2000	4.4000	4.2000	4.4000	-10.204%	26	825	-5.227%
2026-08-12	4.9000	5.0100	4.9000	4.9000	-7.547%	71	821	-14.898%
2026-08-10	5.2000	5.3000	5.2000	5.3000	+14.224%	29	780	-21.321%
2026-08-07	4.9000	4.9000	4.6000	4.6400	-7.200%	62	758	-10.129%
2026-08-06	5.0000	5.0000	5.0000	5.0000	-1.961%	31	714	-16.600%
2026-08-05	4.8000	5.7000	4.8000	5.1000	-8.929%	310	686	-18.235%
2026-08-04	5.5700	5.6000	5.5000	5.6000	+27.273%	42	612	-25.536%
2026-07-31	4.6000	4.6000	4.4000	4.4000	+41.935%	4	595	-5.227%
2026-07-28	3.1000	3.1000	3.1000	3.1000	-31.868%	10	598	+34.516%
2026-07-24	4.5500	4.5500	4.5500	4.5500	-7.143%	30	608	-8.352%
2026-07-23	5.0000	5.0000	4.9000	4.9000	+2.083%	17	638	-14.898%
2026-07-22	4.4500	5.1000	4.4500	4.8000	-25.000%	26	645	-13.125%
2026-07-21	5.1000	6.4000	5.1000	6.4000	+18.519%	41	623	-34.844%
2026-07-17	5.5000	5.5000	5.4000	5.4000	-11.475%	19	602	-22.778%
2026-07-16	6.2000	6.2000	6.1000	6.1000	-19.737%	10	601	-31.639%
2026-07-15	7.6000	7.6000	7.3300	7.6000	-7.317%	26	595	-45.132%
2026-07-14	7.4000	8.2000	7.1800	8.2000	+15.493%	58	594	-49.146%
2026-07-13	6.9000	7.4000	6.8200	7.1000	0.000%	16	579	-41.268%
2026-07-10	7.3000	7.6000	7.1000	7.1000	+29.091%	10	579	-41.268%
2026-07-08	5.7000	5.8000	5.5000	5.5000	-8.333%	74	575	-24.182%
2026-07-07	5.7000	6.1000	5.7000	6.0000	-9.091%	9	529	-30.500%
2026-07-06	6.8000	6.8000	6.4000	6.6000	-9.589%	6	530	-36.818%
2026-07-02	7.3600	7.3600	7.3000	7.3000	-7.595%	10	528	-42.877%
2026-07-01	7.9000	7.9000	7.3000	7.9000	+1.282%	4	528	-47.215%
2026-06-25	7.8000	7.9000	7.8000	7.8000	-8.235%	68	525	-46.538%
2026-06-24	8.4000	8.5000	8.4000	8.5000	-8.602%	3	459	-50.941%
2026-06-22	9.0000	9.3000	9.0000	9.3000	+29.167%	11	457	-55.161%
2026-06-16	7.2000	7.2000	7.2000	7.2000	-9.320%	1	450	-42.083%
2026-06-15	8.1000	8.1000	7.9400	7.9400	+2.850%	6	451	-47.481%
2026-06-12	7.7200	7.7200	7.7200	7.7200	-10.233%	5	451	-45.984%
2026-06-10	8.8000	8.8000	8.6000	8.6000	-12.690%	3	451	-51.512%
2026-06-05	9.4000	9.8500	9.4000	9.8500	-1.892%	4	454	-57.665%
2026-06-04	10.0400	10.0400	10.0400	10.0400	-1.857%	2	454	-58.466%
2026-06-03	10.3000	10.3000	10.2300	10.2300	-8.579%	13	454	-59.238%
2026-06-01	10.2000	11.2000	10.2000	11.1900	+11.900%	13	454	-62.735%
2026-05-29	10.0000	10.0000	10.0000	10.0000	+16.959%	5	455	-58.300%
2026-05-28	8.2000	8.5500	8.2000	8.5500	+22.143%	2	454	-51.228%
2026-05-21	7.1000	7.1000	6.9000	7.0000	-2.778%	18	453	-40.429%
2026-05-20	7.1000	7.3000	7.0300	7.2000	+9.091%	6	453	-42.083%
2026-05-19	6.7000	6.7000	6.6000	6.6000	-2.367%	41	391	-36.818%
2026-05-18	6.6200	6.7600	6.6200	6.7600	-1.601%	2	391	-38.314%
2026-05-14	6.8700	6.8700	6.8700	6.8700	-7.785%	1	391	-39.301%
2026-05-13	7.4800	7.4900	7.4200	7.4500	-0.667%	32	391	-44.027%
2026-05-12	7.8000	7.9000	7.5000	7.5000	-13.793%	5	391	-44.400%
2026-05-11	8.9000	8.9000	8.7000	8.7000	-27.500%	7	391	-52.069%
2026-05-05	12.0000	12.0000	11.9900	12.0000	-9.774%	5	380	-65.250%
2026-04-30	13.4000	13.4000	13.3000	13.3000	+2.308%	10	384	-68.647%
2026-04-23	13.0000	13.0000	13.0000	13.0000	-27.778%	3	375	-67.923%
2026-04-21	17.6000	18.1000	17.6000	18.0000	+3.448%	14	381	-76.833%
2026-04-17	17.4000	17.4000	17.4000	17.4000	+2.053%	2	381	-76.034%
2026-04-15	17.0500	17.0500	17.0500	17.0500	-0.292%	1	381	-75.543%
2026-04-14	17.0900	17.1000	17.0900	17.1000	+10.323%	8	381	-75.614%
2026-04-13	15.5000	15.5000	15.5000	15.5000	-9.357%	1	379	-73.097%
2026-04-10	17.1000	17.1000	17.1000	17.1000	+4.268%	1	378	-75.614%
2026-04-09	16.4000	16.4000	16.4000	16.4000	-6.286%	2	377	-74.573%
2026-04-08	17.5000	17.5000	17.5000	17.5000	0.000%	2	375	-76.171%
2026-04-07	17.6500	17.6500	17.5000	17.5000	+2.941%	3	375	-76.171%
2026-04-06	17.4000	17.4000	17.0000	17.0000	-7.104%	4	376	-75.471%
2026-04-01	19.4900	19.4900	18.3000	18.3000	+16.338%	11	375	-77.213%
2026-03-30	15.6000	15.7300	15.4000	15.7300	-6.369%	31	368	-73.490%
2026-03-20	16.4000	16.8000	16.4000	16.8000	+3.067%	4	368	-75.179%
2026-03-19	16.5000	16.5600	16.3000	16.3000	+2.516%	17	367	-74.417%
2026-03-18	14.8000	15.9000	14.8000	15.9000	+26.895%	13	362	-73.774%
2026-03-16	12.5300	12.5300	12.5300	12.5300	-15.906%	2	357	-66.720%
2026-03-12	15.6000	15.6000	14.9000	14.9000	-0.667%	6	359	-72.013%
2026-03-11	14.9800	15.0000	14.9800	15.0000	+13.464%	6	354	-72.200%
2026-03-09	13.2200	13.2200	13.2200	13.2200	-11.394%	5	356	-68.457%
2026-03-06	14.9200	14.9200	14.9200	14.9200	+2.192%	2	351	-72.051%
2026-03-05	13.3000	14.6000	13.3000	14.6000	+41.748%	4	349	-71.438%
2026-03-04	10.3000	10.3000	10.3000	10.3000	-9.649%	3	345	-59.515%
2026-03-03	10.6000	11.4000	10.6000	11.4000	+23.913%	5	345	-63.421%
2026-03-02	9.2000	9.4000	9.2000	9.2000	+5.747%	4	340	-54.674%
2026-02-27	8.5000	8.7000	8.3000	8.7000	+8.750%	13	336	-52.069%
2026-02-25	8.4000	8.4000	7.9000	8.0000	-5.882%	13	320	-47.875%
2026-02-24	8.6000	8.6000	8.5000	8.5000	0.000%	4	320	-50.941%
2026-02-23	8.7000	8.8000	8.5000	8.5000	-12.551%	4	316	-50.941%
2026-02-19	9.7000	9.8000	9.7000	9.7200	+2.316%	6	313	-57.099%
2026-02-18	9.7000	9.7000	9.5000	9.5000	-1.042%	4	310	-56.105%
2026-02-17	8.9000	9.6000	8.9000	9.6000	+17.073%	13	307	-56.563%
2026-02-13	8.3000	8.5000	8.1000	8.2000	-2.381%	32	285	-49.146%
2026-02-12	8.7400	8.7400	7.9000	8.4000	-4.545%	68	285	-50.357%
2026-02-11	8.8000	8.8000	8.8000	8.8000	-3.720%	5	302	-52.614%
2026-02-06	9.6000	9.6000	9.1400	9.1400	-6.735%	13	307	-54.376%
2026-02-05	9.8000	9.9000	9.8000	9.8000	-11.950%	25	297	-57.449%
2026-02-02	11.0100	11.1300	11.0100	11.1300	+3.056%	7	273	-62.534%
2026-01-30	11.0000	11.0000	10.8000	10.8000	-25.517%	18	273	-61.389%
2026-01-21	15.5000	15.5000	14.5000	14.5000	+16.466%	3	283	-71.241%
2026-01-16	12.4500	12.4500	12.4500	12.4500	+1.137%	1	282	-66.506%
2026-01-15	12.3100	12.3100	12.3100	12.3100	-10.797%	1	282	-66.125%
2026-01-14	13.8000	13.8000	13.8000	13.8000	-6.122%	1	282	-69.783%
2026-01-13	14.7000	14.7000	14.7000	14.7000	-8.125%	2	281	-71.633%
2026-01-09	15.7300	16.0000	15.4900	16.0000	-9.091%	16	281	-73.938%
2026-01-08	17.6000	17.6000	17.6000	17.6000	-7.368%	11	282	-76.307%
2026-01-07	19.0000	19.0000	19.0000	19.0000	+4.396%	1	288	-78.053%
2026-01-06	17.9200	18.3000	17.9000	18.2000	+6.433%	112	287	-77.088%
2026-01-05	17.1000	17.1000	17.1000	17.1000	+7.547%	2	190	-75.614%
2026-01-02	15.9000	15.9000	15.9000	15.9000	-2.154%	2	190	-73.774%
2025-12-29	16.2500	16.2500	16.2500	16.2500	-0.551%	1	188	-74.338%
2025-12-26	16.3400	16.3400	16.3400	16.3400	-1.566%	1	189	-74.480%
2025-12-23	16.6000	16.6000	16.6000	16.6000	-12.169%	1	189	-74.880%
2025-12-19	18.9000	18.9000	18.9000	18.9000	-8.252%	1	188	-77.937%
2025-12-02	20.6000	20.6000	20.6000	20.6000	+4.040%	10	189	-79.757%
2025-11-25	19.8000	19.8000	19.8000	19.8000	-9.382%	1	179	-78.939%
2025-11-24	21.8500	21.8500	21.8500	21.8500	+0.691%	4	178	-80.915%
2025-10-07	21.7000	21.7000	21.7000	21.7000	-5.693%	5	169	-80.783%
2025-10-06	23.0100	23.0100	23.0100	23.0100	+25.738%	1	169	-81.877%
2025-09-30	18.6000	18.6000	18.3000	18.3000	+8.929%	13	170	-77.213%
2025-09-17	16.8000	16.8000	16.8000	16.8000	-8.696%	1	158	-75.179%
2025-09-16	18.4000	18.4000	18.4000	18.4000	+3.371%	4	157	-77.337%
2025-09-15	17.8000	17.8000	17.8000	17.8000	-4.813%	1	153	-76.573%
2025-09-05	18.7000	18.7000	18.7000	18.7000	-4.592%	5	152	-77.701%
2025-09-04	19.0000	19.6000	19.0000	19.6000	+4.255%	41	148	-78.724%
2025-09-03	17.0000	18.8000	17.0000	18.8000	+4.444%	5	108	-77.819%
2025-08-28	18.0000	18.0000	18.0000	18.0000	+6.509%	3	105	-76.833%
2025-08-27	16.9000	16.9000	16.9000	16.9000	+4.839%	1	105	-75.325%
2025-08-25	15.7000	16.1200	15.6000	16.1200	+9.660%	11	104	-74.132%
2025-08-22	14.7000	14.7000	14.7000	14.7000	-10.909%	3	97	-71.633%
2025-08-14	16.5000	16.5000	16.5000	16.5000	0.000%	4	94	-74.727%
2025-08-13	16.5000	16.5000	16.5000	16.5000	+5.096%	4	93	-74.727%
2025-08-12	15.7000	15.7000	15.7000	15.7000	+4.667%	1	93	-73.439%
2025-08-11	16.0000	16.0000	15.0000	15.0000	-9.639%	3	92	-72.200%
2025-08-06	16.6000	16.6000	16.6000	16.6000	-2.353%	1	91	-74.880%
2025-07-30	17.4000	17.4000	16.8000	17.0000	-5.817%	16	90	-75.471%
2025-07-29	18.1000	18.1000	18.0500	18.0500	-6.959%	2	89	-76.898%
2025-07-28	19.3000	19.5000	19.3000	19.4000	+10.227%	3	90	-78.505%
2025-07-23	17.6000	17.6000	17.6000	17.6000	+5.389%	2	89	-76.307%
2025-07-22	16.2500	16.7000	15.8200	16.7000	+23.704%	8	87	-75.030%
2025-07-17	13.5000	13.5000	13.5000	13.5000	+8.000%	4	80	-69.111%
2025-07-14	12.5000	12.5000	12.5000	12.5000	-5.303%	1	76	-66.640%
2025-07-11	13.2000	13.2000	13.2000	13.2000	-6.383%	1	77	-68.409%
2025-07-02	13.8000	14.1000	13.8000	14.1000	+4.444%	3	76	-70.426%
2025-06-25	13.0000	13.5000	13.0000	13.5000	+10.294%	6	73	-69.111%
2025-06-24	12.2200	12.2400	12.2200	12.2400	-10.461%	12	67	-65.931%
2025-06-10	13.5500	13.6700	13.5500	13.6700	-1.796%	50	69	-69.495%
2025-05-27	13.8800	13.9400	13.6000	13.9200	-22.667%	20	104	-70.043%
2025-05-14	18.0000	18.0000	18.0000	18.0000	+27.208%	1	89	-76.833%
2025-05-07	12.9000	14.8000	12.9000	14.1500	-12.816%	89	88	-70.530%
2025-04-28	16.2300	16.2300	16.2300	16.2300	-4.021%	1	17	-74.307%
2025-04-23	16.9100	16.9100	16.9100	16.9100	-14.553%	1	16	-75.340%
2025-04-21	19.1000	19.7900	19.1000	19.7900	+7.554%	4	16	-78.929%
2025-04-17	18.9400	18.9400	18.4000	18.4000	-11.325%	9	6	-77.337%
2025-04-04	20.7500	20.7500	20.7500	20.7500	+3.802%	2	6	-79.904%
2025-03-31	19.9900	19.9900	19.9900	19.9900	-3.894%	1	5	-79.140%
2025-03-26	20.8000	20.8000	20.8000	20.8000	-5.023%	1	4	-79.952%
2025-03-19	21.9000	21.9000	21.9000	21.9000	-9.877%	1	3	-80.959%
2025-02-06	24.3000	24.3000	24.3000	24.3000	-34.146%	1	2	-82.840%
2025-01-23	36.9000	36.9000	36.9000	36.9000	0.000%	1	1	-88.699%