Dark

PM20270115P165
PM Jan 15 2027 165.00 Put (PM270115P00165000)
option OPRA

EOD

Aug 21, 2026

5.40+14.894%(+0.70)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	5.2000	5.4000	5.0000	5.4000	+14.894%	52	988	0.000%
2026-08-20	4.8000	4.9000	4.2000	4.7000	-6.746%	19	941	+14.894%
2026-08-19	5.0400	5.0400	5.0400	5.0400	-8.364%	4	938	+7.143%
2026-08-18	5.6000	5.6000	5.2000	5.5000	-9.836%	8	934	-1.818%
2026-08-17	5.5000	6.2000	5.5000	6.1000	+8.929%	24	926	-11.475%
2026-08-13	5.2000	5.6000	5.2000	5.6000	-8.197%	4	906	-3.571%
2026-08-12	6.3000	6.3000	6.0000	6.1000	-1.613%	8	905	-11.475%
2026-08-11	6.4000	6.5000	6.2000	6.2000	+6.897%	8	903	-12.903%
2026-08-07	6.4000	6.4000	5.8000	5.8000	-6.452%	32	901	-6.897%
2026-08-06	6.4000	6.4000	6.2000	6.2000	-1.587%	4	883	-12.903%
2026-08-05	6.5000	6.8000	5.8000	6.3000	-10.000%	185	881	-14.286%
2026-08-04	6.8000	7.1000	6.8000	7.0000	+20.690%	4	806	-22.857%
2026-07-31	5.5000	5.8000	5.3000	5.8000	+10.476%	124	806	-6.897%
2026-07-30	5.2500	5.2500	5.2500	5.2500	+45.028%	10	790	+2.857%
2026-07-28	3.6200	3.6200	3.6200	3.6200	-41.613%	2	790	+49.171%
2026-07-23	5.8000	6.2500	5.8000	6.2000	+10.714%	66	792	-12.903%
2026-07-22	6.0000	6.4000	5.6000	5.6000	-16.418%	22	783	-3.571%
2026-07-21	6.4000	6.7000	6.4000	6.7000	+3.077%	11	763	-19.403%
2026-07-20	6.4000	6.5000	6.4000	6.5000	-4.412%	43	753	-16.923%
2026-07-17	6.5000	6.8000	6.4000	6.8000	-4.225%	55	727	-20.588%
2026-07-16	7.1000	7.1000	7.1000	7.1000	-18.391%	16	681	-23.944%
2026-07-10	8.9000	8.9000	8.6000	8.7000	+3.571%	14	673	-37.931%
2026-07-09	8.0000	8.5000	7.9000	8.4000	+12.000%	17	669	-35.714%
2026-07-07	7.0000	7.5000	6.9000	7.5000	-9.639%	11	667	-28.000%
2026-07-06	8.3000	8.3000	8.3000	8.3000	-17.000%	9	666	-34.940%
2026-07-01	9.8000	10.0000	9.8000	10.0000	+20.482%	15	665	-46.000%
2026-06-29	8.3000	8.3000	8.3000	8.3000	-5.682%	5	662	-34.940%
2026-06-26	8.8000	8.8000	8.8000	8.8000	-21.429%	2	661	-38.636%
2026-06-22	10.8000	11.2000	10.8000	11.2000	+25.843%	10	661	-51.786%
2026-06-16	8.3000	9.1000	8.3000	8.9000	-13.592%	7	651	-39.326%
2026-06-10	10.3000	10.3000	10.3000	10.3000	-16.667%	3	644	-47.573%
2026-06-08	12.3000	12.3600	12.3000	12.3600	+2.318%	5	644	-56.311%
2026-06-03	12.0000	12.1000	12.0000	12.0800	-9.851%	18	641	-55.298%
2026-06-01	12.9000	13.4000	12.9000	13.4000	+14.530%	9	627	-59.701%
2026-05-29	11.9000	11.9000	11.7000	11.7000	+20.619%	5	622	-53.846%
2026-05-28	9.7000	9.7000	9.7000	9.7000	+5.435%	11	617	-44.330%
2026-05-26	9.1000	9.2000	8.9000	9.2000	+8.235%	19	606	-41.304%
2026-05-21	8.5000	8.5000	8.5000	8.5000	0.000%	1	589	-36.471%
2026-05-20	8.5000	8.5000	8.5000	8.5000	+8.974%	1	589	-36.471%
2026-05-19	8.0000	8.0000	7.8000	7.8000	-1.266%	18	598	-30.769%
2026-05-18	7.9000	7.9000	7.9000	7.9000	-2.589%	1	598	-31.646%
2026-05-14	8.0700	8.2000	7.9400	8.1100	-8.876%	57	598	-33.416%
2026-05-13	8.7000	8.9000	8.7000	8.9000	-31.957%	3	598	-39.326%
2026-05-08	13.0800	13.0800	13.0800	13.0800	-4.526%	1	598	-58.716%
2026-05-06	13.7000	13.7000	13.7000	13.7000	-6.164%	1	598	-60.584%
2026-05-05	14.9000	14.9000	14.6000	14.6000	-6.410%	2	599	-63.014%
2026-04-30	15.7000	15.7000	15.6000	15.6000	-4.294%	17	599	-65.385%
2026-04-22	16.3000	16.3000	16.3000	16.3000	-22.381%	1	585	-66.871%
2026-04-21	20.5000	21.0000	20.4000	21.0000	+17.318%	4	588	-74.286%
2026-04-13	17.9000	17.9000	17.9000	17.9000	-4.787%	1	588	-69.832%
2026-04-09	18.8000	18.8000	18.8000	18.8000	-3.590%	2	588	-71.277%
2026-04-06	20.0000	20.0000	19.5000	19.5000	-9.722%	3	586	-72.308%
2026-04-01	21.0000	21.6000	21.0000	21.6000	+22.727%	22	585	-75.000%
2026-03-31	17.7000	17.7000	17.6000	17.6000	-0.565%	3	585	-69.318%
2026-03-30	18.1000	18.1000	17.7000	17.7000	+0.568%	4	582	-69.492%
2026-03-27	18.1000	18.1000	17.4000	17.6000	0.000%	59	579	-69.318%
2026-03-26	17.1000	17.6000	17.1000	17.6000	-5.882%	4	529	-69.318%
2026-03-19	18.7000	18.8000	18.7000	18.7000	+2.747%	8	527	-71.123%
2026-03-18	17.2000	18.2000	16.9000	18.2000	+29.078%	6	521	-70.330%
2026-03-17	14.1000	14.1000	14.1000	14.1000	-6.623%	4	517	-61.702%
2026-03-13	15.1000	15.1000	15.1000	15.1000	-5.031%	2	513	-64.238%
2026-03-12	17.8000	17.8000	15.9000	15.9000	-8.621%	59	511	-66.038%
2026-03-11	17.6000	17.6000	17.0000	17.4000	+15.232%	106	452	-68.966%
2026-03-10	15.1000	15.1000	15.1000	15.1000	-7.927%	2	348	-64.238%
2026-03-09	16.4000	16.4000	16.4000	16.4000	-4.651%	3	348	-67.073%
2026-03-06	17.4000	17.4000	17.2000	17.2000	+2.077%	2	346	-68.605%
2026-03-05	17.0000	17.0000	16.8500	16.8500	+25.934%	3	345	-67.953%
2026-03-04	13.3800	13.3800	13.3800	13.3800	+6.190%	1	343	-59.641%
2026-03-03	12.6000	12.6000	12.6000	12.6000	+26.000%	5	343	-57.143%
2026-02-27	9.7000	10.0000	9.7000	10.0000	+7.527%	12	343	-46.000%
2026-02-26	9.3000	9.3000	9.3000	9.3000	0.000%	4	338	-41.935%
2026-02-25	9.6700	9.6700	9.3000	9.3000	-4.615%	9	326	-41.935%
2026-02-23	10.4000	10.4000	9.7500	9.7500	-10.959%	2	326	-44.615%
2026-02-20	10.9500	10.9500	10.9500	10.9500	+0.367%	1	328	-50.685%
2026-02-18	10.9100	10.9100	10.9100	10.9100	-0.818%	1	328	-50.504%
2026-02-17	11.0000	11.0000	11.0000	11.0000	+14.583%	22	327	-50.909%
2026-02-13	9.9000	9.9000	9.6000	9.6000	-1.031%	7	323	-43.750%
2026-02-12	10.5000	10.5000	9.7000	9.7000	-4.902%	22	323	-44.330%
2026-02-11	10.2000	10.2000	10.1000	10.2000	-15.000%	11	335	-47.059%
2026-02-06	11.2000	12.0000	10.0000	12.0000	+4.348%	15	342	-55.000%
2026-02-05	11.5000	11.6000	11.5000	11.5000	-8.000%	24	335	-53.043%
2026-01-30	12.8000	12.8000	12.5000	12.5000	0.000%	8	313	-56.800%
2026-01-27	12.5000	12.5000	12.5000	12.5000	-7.270%	3	312	-56.800%
2026-01-26	13.7000	13.7000	13.4800	13.4800	-8.299%	4	309	-59.941%
2026-01-23	15.2000	15.2000	14.7000	14.7000	-5.769%	7	305	-63.265%
2026-01-22	15.9000	15.9000	15.6000	15.6000	-6.024%	8	298	-65.385%
2026-01-21	16.6000	16.6000	16.6000	16.6000	+4.403%	1	298	-67.470%
2026-01-20	15.9000	15.9000	15.9000	15.9000	+13.571%	1	297	-66.038%
2026-01-16	14.1000	14.1000	14.0000	14.0000	-3.448%	6	291	-61.429%
2026-01-15	14.7000	14.7000	14.5000	14.5000	-3.204%	80	291	-62.759%
2026-01-14	15.5000	15.5000	14.9800	14.9800	-14.400%	121	233	-63.952%
2026-01-13	17.5000	17.5000	17.5000	17.5000	-17.840%	20	113	-69.143%
2025-12-16	21.5000	21.5000	21.3000	21.3000	-4.054%	2	93	-74.648%
2025-11-26	22.3000	22.3000	22.2000	22.2000	-0.448%	5	87	-75.676%
2025-11-25	22.4000	22.5000	22.3000	22.3000	-5.907%	7	87	-75.785%
2025-11-21	23.7000	23.7000	23.7000	23.7000	+5.100%	2	80	-77.215%
2025-10-24	22.5500	22.5500	22.5500	22.5500	-10.764%	1	80	-76.053%
2025-10-06	25.2700	25.2700	25.2700	25.2700	+21.432%	1	79	-78.631%
2025-09-30	21.1000	21.1000	20.8100	20.8100	+1.019%	28	78	-74.051%
2025-09-23	20.6000	20.6000	20.6000	20.6000	-2.600%	1	50	-73.786%
2025-09-18	20.7700	21.1500	20.7700	21.1500	+1.683%	12	50	-74.468%
2025-09-16	20.8000	20.8000	20.8000	20.8000	-4.500%	4	60	-74.038%
2025-09-05	21.2000	21.7800	21.2000	21.7800	+17.730%	7	56	-75.207%
2025-08-26	18.5000	18.5000	18.5000	18.5000	+8.187%	1	50	-70.811%
2025-08-25	17.1000	17.1000	17.1000	17.1000	-9.043%	1	50	-68.421%
2025-08-14	18.8000	18.8000	18.8000	18.8000	+0.535%	4	49	-71.277%
2025-08-13	18.0000	19.2000	18.0000	18.7000	+11.976%	6	46	-71.123%
2025-08-11	16.7000	16.7000	16.7000	16.7000	-12.244%	1	45	-67.665%
2025-07-31	19.0300	19.0300	19.0300	19.0300	-7.171%	1	44	-71.624%
2025-07-24	19.9500	20.5000	19.9500	20.5000	+8.927%	3	43	-73.659%
2025-07-22	18.8200	18.8200	18.8200	18.8200	+35.591%	1	42	-71.307%
2025-06-24	13.8800	13.8800	13.8800	13.8800	-6.343%	1	41	-61.095%
2025-06-09	14.8200	14.8200	14.8200	14.8200	-14.335%	10	40	-63.563%
2025-05-19	17.3000	17.3000	17.3000	17.3000	-11.328%	1	31	-68.786%
2025-05-12	20.5000	20.5000	19.5000	19.5100	+19.109%	27	31	-72.322%
2025-05-07	16.3800	16.3800	16.3800	16.3800	-3.077%	2	12	-67.033%
2025-05-05	16.9000	16.9000	16.9000	16.9000	-7.143%	1	10	-68.047%
2025-04-30	18.2000	18.2000	18.2000	18.2000	-5.699%	1	9	-70.330%
2025-04-28	19.3000	19.3000	19.3000	19.3000	+6.925%	1	8	-72.021%
2025-04-24	18.0500	18.0500	18.0500	18.0500	0.000%	1	7	-70.083%
2025-04-23	18.0500	18.0500	18.0500	18.0500	-35.536%	1	8	-70.083%
2025-04-07	29.0000	29.0000	28.0000	28.0000	+15.226%	2	7	-80.714%
2025-03-19	24.5000	24.5000	24.3000	24.3000	0.000%	5	5	-77.778%