Dark

PM20270115P170
PM Jan 15 2027 170.00 Put (PM270115P00170000)
option OPRA

EOD

Aug 20, 2026

5.40-16.923%(-1.10)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.1000	6.1000	5.4000	5.4000	-16.923%	14	653	0.000%
2026-08-19	6.6000	6.6000	6.5000	6.5000	-4.412%	10	641	-16.923%
2026-08-18	6.7000	6.8000	6.6000	6.8000	-5.556%	25	634	-20.588%
2026-08-17	6.7000	7.2000	6.6000	7.2000	+20.000%	9	620	-25.000%
2026-08-14	6.8000	6.9000	6.0000	6.0000	-6.250%	101	625	-10.000%
2026-08-13	6.4000	6.4000	6.4000	6.4000	-16.883%	11	552	-15.625%
2026-08-10	7.7000	7.7000	7.4000	7.7000	+8.451%	9	541	-29.870%
2026-08-07	7.4000	7.4000	7.1000	7.1000	-5.333%	26	532	-23.944%
2026-08-06	7.5000	7.5000	7.5000	7.5000	0.000%	3	517	-28.000%
2026-08-05	7.5000	7.5000	7.5000	7.5000	-8.537%	8	514	-28.000%
2026-08-04	8.2500	8.2500	8.2000	8.2000	+9.333%	11	506	-34.146%
2026-08-03	6.9100	7.6000	6.9100	7.5000	+4.167%	18	507	-28.000%
2026-07-31	7.0000	7.2000	6.5000	7.2000	+7.463%	22	491	-25.000%
2026-07-30	6.3500	6.7000	6.3500	6.7000	+19.643%	53	474	-19.403%
2026-07-29	5.0000	5.6000	5.0000	5.6000	+35.266%	33	428	-3.571%
2026-07-28	5.0000	5.0000	4.1400	4.1400	-32.131%	3	418	+30.435%
2026-07-27	6.5000	6.6000	6.1000	6.1000	-10.294%	10	419	-11.475%
2026-07-24	6.9000	6.9000	6.6000	6.8000	-11.688%	7	416	-20.588%
2026-07-23	7.3500	7.7000	7.0000	7.7000	+8.451%	73	416	-29.870%
2026-07-22	6.8000	7.3000	6.8000	7.1000	-14.458%	39	370	-23.944%
2026-07-21	8.0000	8.3900	8.0000	8.3000	+10.667%	9	351	-34.940%
2026-07-20	7.6000	7.8000	7.3000	7.5000	-6.250%	72	344	-28.000%
2026-07-17	8.0000	8.2000	8.0000	8.0000	-26.606%	16	283	-32.500%
2026-07-15	12.3000	12.3000	10.9000	10.9000	+4.808%	8	284	-50.459%
2026-07-09	10.4000	10.4000	10.4000	10.4000	+11.828%	13	279	-48.077%
2026-07-08	8.9000	9.3000	8.9000	9.3000	+4.494%	11	276	-41.935%
2026-07-07	8.7000	8.9000	8.6000	8.9000	-14.423%	11	275	-39.326%
2026-07-02	10.4000	10.4000	10.4000	10.4000	-12.605%	1	273	-48.077%
2026-07-01	11.3600	11.9000	10.9000	11.9000	+12.264%	15	273	-54.622%
2026-06-30	10.6000	10.6000	10.6000	10.6000	-12.829%	6	273	-49.057%
2026-06-24	12.0200	12.2200	12.0200	12.1600	-6.462%	4	273	-55.592%
2026-06-05	13.0000	13.0000	13.0000	13.0000	-8.451%	2	271	-58.462%
2026-06-03	14.1000	14.3000	14.1000	14.2000	+0.709%	7	271	-61.972%
2026-05-29	14.1000	14.1000	14.1000	14.1000	+20.513%	1	268	-61.702%
2026-05-27	11.8000	11.8000	11.7000	11.7000	+11.429%	6	267	-53.846%
2026-05-26	10.7000	10.7000	10.5000	10.5000	+11.702%	6	261	-48.571%
2026-05-22	9.4300	9.4300	9.4000	9.4000	-6.000%	5	255	-42.553%
2026-05-21	10.0000	10.0000	10.0000	10.0000	-8.257%	4	252	-46.000%
2026-05-20	10.5300	10.9500	10.5000	10.9000	+18.478%	14	252	-50.459%
2026-05-19	9.5000	9.5000	9.2000	9.2000	-2.128%	2	242	-41.304%
2026-05-18	9.6000	9.6000	9.3000	9.4000	+2.174%	10	242	-42.553%
2026-05-15	9.2000	9.2000	9.2000	9.2000	-3.158%	1	242	-41.304%
2026-05-13	9.5000	9.5000	9.5000	9.5000	-2.062%	14	232	-43.158%
2026-05-12	10.2900	10.2900	9.7000	9.7000	-40.418%	2	233	-44.330%
2026-05-04	16.0000	16.4000	16.0000	16.2800	-12.473%	12	233	-66.830%
2026-04-30	18.6000	18.6000	18.6000	18.6000	+12.183%	3	231	-70.968%
2026-04-23	16.4900	16.5800	16.4900	16.5800	-29.145%	5	234	-67.431%
2026-04-21	23.3000	23.4000	23.3000	23.4000	+14.146%	3	239	-76.923%
2026-04-09	20.5000	20.5000	20.5000	20.5000	-12.017%	1	239	-73.659%
2026-04-02	23.3000	23.3000	23.3000	23.3000	-2.101%	15	246	-76.824%
2026-04-01	22.3100	23.8000	22.3100	23.8000	+17.241%	15	246	-77.311%
2026-03-31	20.3000	20.3000	20.3000	20.3000	-0.976%	1	247	-73.399%
2026-03-30	20.5000	20.5000	20.5000	20.5000	+2.912%	2	246	-73.659%
2026-03-25	19.9200	19.9200	19.9200	19.9200	-0.400%	1	244	-72.892%
2026-03-24	20.0000	20.0000	20.0000	20.0000	-3.846%	1	245	-73.000%
2026-03-23	20.8000	20.8000	20.8000	20.8000	-2.347%	4	245	-74.038%
2026-03-20	21.3000	21.6000	21.3000	21.3000	+2.404%	10	241	-74.648%
2026-03-19	21.3000	21.5000	20.8000	20.8000	+0.483%	11	231	-74.038%
2026-03-18	19.3000	20.9000	19.3000	20.7000	+25.455%	34	223	-73.913%
2026-03-17	16.6000	16.6000	16.2000	16.5000	-0.181%	31	228	-67.273%
2026-03-16	16.2000	16.5300	16.0000	16.5300	-5.272%	5	228	-67.332%
2026-03-13	17.4500	17.4500	17.4500	17.4500	-6.684%	1	227	-69.054%
2026-03-12	20.6000	20.6000	18.7000	18.7000	-5.076%	53	227	-71.123%
2026-03-11	18.8700	19.8000	18.8700	19.7000	+17.964%	5	211	-72.589%
2026-03-10	16.7000	16.7000	16.7000	16.7000	-10.215%	1	211	-67.665%
2026-03-09	18.6000	18.6000	18.6000	18.6000	-4.615%	1	211	-70.968%
2026-03-06	19.0000	20.0000	19.0000	19.5000	+9.797%	5	212	-72.308%
2026-03-05	16.3000	17.8000	16.3000	17.7600	+14.581%	14	212	-69.595%
2026-03-04	15.5000	15.5000	15.5000	15.5000	+24.398%	2	208	-65.161%
2026-03-02	12.4600	12.4600	12.4600	12.4600	+9.298%	1	206	-56.661%
2026-02-24	11.0000	11.4000	11.0000	11.4000	-12.644%	11	206	-52.632%
2026-02-19	13.0500	13.0500	13.0500	13.0500	+16.518%	2	205	-58.621%
2026-02-13	11.2000	11.2000	11.2000	11.2000	+0.179%	1	203	-51.786%
2026-02-12	11.7000	11.7000	11.1800	11.1800	-4.444%	24	203	-51.699%
2026-02-11	11.7000	11.7000	11.7000	11.7000	-13.971%	7	203	-53.846%
2026-02-06	13.6000	13.6000	13.6000	13.6000	+1.493%	6	203	-60.294%
2026-02-05	13.3000	13.5000	13.3000	13.4000	-7.586%	35	197	-59.701%
2026-02-04	14.5000	14.5000	14.5000	14.5000	+0.694%	2	203	-62.759%
2026-01-30	14.7000	15.0000	14.4000	14.4000	+0.699%	159	201	-62.500%
2026-01-29	14.3000	14.3000	14.3000	14.3000	-2.721%	2	51	-62.238%
2026-01-27	15.2000	15.2000	14.7000	14.7000	-2.906%	4	49	-63.265%
2026-01-26	15.6000	15.6000	15.1400	15.1400	-16.354%	2	49	-64.333%
2026-01-22	18.1000	18.1000	18.1000	18.1000	-4.737%	4	49	-70.166%
2026-01-21	19.0000	19.0000	19.0000	19.0000	+17.284%	1	45	-71.579%
2026-01-16	16.9000	16.9000	16.2000	16.2000	-33.278%	10	46	-66.667%
2026-01-07	24.2700	24.2800	24.2700	24.2800	-4.409%	2	46	-77.759%
2025-11-25	25.3000	25.4000	25.3000	25.4000	-4.690%	6	45	-78.740%
2025-11-19	26.6500	26.6500	26.6500	26.6500	-13.277%	10	42	-79.737%
2025-10-29	30.7300	30.7300	30.7300	30.7300	+10.540%	30	42	-82.428%
2025-10-03	27.8000	27.8000	27.8000	27.8000	+17.053%	10	69	-80.576%
2025-09-18	23.7500	23.7500	23.7500	23.7500	+30.137%	15	69	-77.263%
2025-08-20	18.2500	18.2500	18.2500	18.2500	-8.978%	10	69	-70.411%
2025-08-12	20.0500	20.0500	20.0500	20.0500	+0.855%	1	69	-73.067%
2025-08-08	19.8800	19.8800	19.8800	19.8800	-23.243%	1	69	-72.837%
2025-07-28	25.9000	25.9000	25.9000	25.9000	+24.519%	3	70	-79.151%
2025-07-22	22.0000	22.7000	20.4200	20.8000	+29.193%	19	70	-74.038%
2025-06-30	16.1000	16.1000	16.1000	16.1000	+3.205%	1	54	-66.460%
2025-06-24	15.7600	15.7600	15.6000	15.6000	-5.052%	2	54	-65.385%
2025-06-17	16.4300	16.4300	16.4300	16.4300	-2.493%	15	53	-67.133%
2025-06-03	16.8500	16.8500	16.8500	16.8500	-0.941%	30	52	-67.953%
2025-06-02	17.0100	17.0100	17.0100	17.0100	-3.626%	10	22	-68.254%
2025-05-23	17.7900	17.7900	17.6500	17.6500	-8.073%	6	21	-69.405%
2025-05-20	19.2000	19.2000	19.2000	19.2000	-14.286%	1	21	-71.875%
2025-05-12	22.4000	22.4000	22.4000	22.4000	+6.161%	1	21	-75.893%
2025-05-09	20.9200	21.1000	20.9200	21.1000	+11.640%	4	21	-74.408%
2025-05-07	18.9000	18.9000	18.9000	18.9000	-1.047%	1	21	-71.429%
2025-05-06	19.1000	19.1000	19.1000	19.1000	-4.500%	1	20	-71.728%
2025-05-02	19.2000	20.0000	19.2000	20.0000	0.000%	22	20	-73.000%
2025-04-25	20.5400	20.5400	20.0000	20.0000	-1.720%	8	11	-73.000%
2025-04-24	20.5400	20.5400	20.3500	20.3500	-25.458%	4	7	-73.464%
2025-03-19	27.4000	27.4000	27.3000	27.3000	+5.405%	2	3	-80.220%
2025-03-03	25.9000	25.9000	25.9000	25.9000	0.000%	1	1	-79.151%