Dark

PM20270115P175
PM Jan 15 2027 175.00 Put (PM270115P00175000)
option OPRA

EOD

Aug 21, 2026

8.10+9.459%(+0.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	8.2000	8.2000	8.1000	8.1000	+9.459%	2	729	0.000%
2026-08-20	7.3000	7.4000	6.9000	7.4000	-6.329%	54	729	+9.459%
2026-08-19	7.9000	7.9000	7.9000	7.9000	-15.054%	5	680	+2.532%
2026-08-17	8.3000	9.3000	8.3000	9.3000	+20.779%	30	680	-12.903%
2026-08-14	7.7000	7.7000	7.5000	7.7000	-3.750%	58	650	+5.195%
2026-08-13	7.8000	8.0000	7.8000	8.0000	-15.789%	39	594	+1.250%
2026-08-11	10.0000	10.0000	9.5000	9.5000	-1.042%	83	575	-14.737%
2026-08-10	9.1000	9.6000	8.9000	9.6000	+9.091%	49	515	-15.625%
2026-08-07	9.0000	9.1000	8.7000	8.8000	-3.297%	31	493	-7.955%
2026-08-06	9.1000	9.1000	9.1000	9.1000	-1.087%	43	476	-10.989%
2026-08-05	9.1000	9.2000	8.9000	9.2000	-9.804%	41	453	-11.957%
2026-08-04	10.3000	10.3000	10.2000	10.2000	+10.870%	8	420	-20.588%
2026-08-03	8.9000	9.2000	8.8000	9.2000	+12.883%	22	412	-11.957%
2026-07-31	8.2000	8.2000	8.1500	8.1500	-0.610%	3	391	-0.613%
2026-07-30	8.1000	8.3000	7.9000	8.2000	+26.154%	13	391	-1.220%
2026-07-29	6.6000	6.6000	6.5000	6.5000	0.000%	3	380	+24.615%
2026-07-28	5.4000	6.5000	5.1900	6.5000	-15.584%	12	378	+24.615%
2026-07-27	7.7000	7.7000	7.7000	7.7000	-3.750%	1	373	+5.195%
2026-07-24	8.0000	8.0000	8.0000	8.0000	-10.414%	6	373	+1.250%
2026-07-23	8.9000	8.9300	8.9000	8.9300	+3.837%	15	369	-9.295%
2026-07-22	8.3700	8.7000	8.1000	8.6000	-12.245%	15	354	-5.814%
2026-07-21	9.8000	10.0000	9.8000	9.8000	+6.522%	21	351	-17.347%
2026-07-20	9.2000	9.2000	9.2000	9.2000	-2.128%	12	343	-11.957%
2026-07-17	9.4000	9.4000	9.4000	9.4000	-9.615%	1	339	-13.830%
2026-07-16	11.0000	11.3000	10.4000	10.4000	-27.778%	12	338	-22.115%
2026-07-14	13.2000	14.5000	13.1000	14.4000	+16.129%	14	334	-43.750%
2026-07-13	11.7000	13.0000	11.7000	12.4000	-2.362%	9	326	-34.677%
2026-07-10	13.2000	13.3000	12.7000	12.7000	0.000%	9	321	-36.220%
2026-07-02	12.8000	12.9000	12.5000	12.7000	-5.926%	29	302	-36.220%
2026-07-01	13.5000	13.5000	13.5000	13.5000	+4.651%	1	302	-40.000%
2026-06-30	12.4900	12.9000	12.4900	12.9000	-22.754%	23	302	-37.209%
2026-06-22	15.5000	16.7000	15.5000	16.7000	+13.605%	2	279	-51.497%
2026-06-18	14.3000	14.7000	14.3000	14.7000	+6.522%	22	274	-44.898%
2026-06-17	13.8000	13.8000	13.8000	13.8000	+4.545%	5	274	-41.304%
2026-06-15	13.4000	13.4000	13.2000	13.2000	+1.538%	15	274	-38.636%
2026-06-12	13.1000	13.1000	12.9000	13.0000	-9.091%	19	274	-37.692%
2026-06-11	14.3000	14.3000	14.3000	14.3000	+1.418%	1	274	-43.357%
2026-06-10	14.1000	14.1000	14.1000	14.1000	-14.024%	5	275	-42.553%
2026-06-03	16.5000	16.8000	16.3000	16.4000	-5.202%	41	275	-50.610%
2026-06-02	17.3000	17.3000	17.3000	17.3000	-2.260%	1	270	-53.179%
2026-06-01	17.1200	17.9000	17.1200	17.7000	+7.927%	17	269	-54.237%
2026-05-29	16.4000	16.4000	16.4000	16.4000	+16.312%	1	253	-50.610%
2026-05-27	13.9000	14.1000	13.9000	14.1000	+27.027%	22	252	-42.553%
2026-05-22	11.2000	11.2000	11.1000	11.1000	-5.128%	4	230	-27.027%
2026-05-21	11.8000	11.8000	11.7000	11.7000	-4.878%	5	226	-30.769%
2026-05-20	12.3000	12.3000	12.3000	12.3000	+13.889%	2	226	-34.146%
2026-05-19	10.8000	10.8000	10.8000	10.8000	-2.703%	1	218	-25.000%
2026-05-18	11.0000	11.1000	11.0000	11.1000	+5.815%	5	218	-27.027%
2026-05-15	10.5000	10.5000	10.4900	10.4900	-12.583%	5	218	-22.784%
2026-05-13	11.7000	12.0000	11.3000	12.0000	-15.493%	98	211	-32.500%
2026-05-11	15.0000	15.0000	14.2000	14.2000	-21.111%	12	134	-42.958%
2026-05-07	18.0000	18.0000	18.0000	18.0000	-33.086%	1	136	-55.000%
2026-04-01	26.9000	26.9000	26.9000	26.9000	+16.957%	7	135	-69.888%
2026-03-31	23.0000	23.0000	23.0000	23.0000	-0.433%	1	128	-64.783%
2026-03-30	23.1000	23.1000	23.1000	23.1000	+4.054%	5	127	-64.935%
2026-03-26	22.2000	22.2000	22.2000	22.2000	+15.325%	1	124	-63.514%
2026-03-17	19.2500	19.2500	19.2500	19.2500	-10.340%	1	123	-57.922%
2026-03-12	21.4600	21.4700	21.4600	21.4700	+0.798%	14	122	-62.273%
2026-03-09	21.1000	21.3000	21.1000	21.3000	+57.778%	2	108	-61.972%
2026-02-27	13.5000	13.5000	13.5000	13.5000	-10.000%	1	106	-40.000%
2026-02-20	15.0000	15.0000	15.0000	15.0000	+2.740%	2	105	-46.000%
2026-02-17	14.6000	14.6000	14.6000	14.6000	+12.308%	13	105	-44.521%
2026-02-12	13.3000	13.3000	12.9000	13.0000	-2.985%	19	92	-37.692%
2026-02-11	13.8000	13.8000	13.4000	13.4000	-8.844%	9	101	-39.552%
2026-02-10	14.7000	14.7000	14.7000	14.7000	-8.125%	1	98	-44.898%
2026-02-09	15.7000	16.0000	15.7000	16.0000	+8.108%	3	98	-49.375%
2026-02-06	15.2000	15.2000	14.7000	14.8000	-4.516%	11	95	-45.270%
2026-02-05	15.0700	15.6000	14.2000	15.5000	-6.627%	42	92	-47.742%
2026-02-04	16.9000	16.9000	16.6000	16.6000	+4.403%	5	68	-51.205%
2026-02-03	15.9000	15.9000	15.9000	15.9000	-7.018%	2	65	-49.057%
2026-02-02	16.7000	17.1000	16.6000	17.1000	+3.012%	11	63	-52.632%
2026-01-30	17.3000	17.3000	16.6000	16.6000	+2.469%	8	61	-51.205%
2026-01-28	16.3000	16.3000	16.2000	16.2000	-4.142%	6	54	-50.000%
2026-01-27	16.9000	16.9000	16.9000	16.9000	-17.961%	3	52	-52.071%
2026-01-22	20.6000	20.6000	20.6000	20.6000	+10.753%	1	49	-60.680%
2026-01-16	18.7000	18.7000	18.6000	18.6000	-27.485%	5	46	-56.452%
2025-09-24	25.6800	25.6800	25.6500	25.6500	-3.933%	5	46	-68.421%
2025-09-22	26.7000	26.7000	26.7000	26.7000	+29.298%	1	41	-69.663%
2025-08-20	20.6500	20.6500	20.6500	20.6500	-12.869%	10	40	-60.775%
2025-08-01	23.7000	23.7000	23.7000	23.7000	-8.140%	2	31	-65.823%
2025-07-31	25.8000	25.8000	25.8000	25.8000	+5.738%	1	31	-68.605%
2025-07-30	24.2500	24.4000	24.2500	24.4000	-8.614%	3	30	-66.803%
2025-07-29	26.7000	26.7000	26.7000	26.7000	+4.501%	2	27	-69.663%
2025-07-22	24.6400	25.5500	24.6400	25.5500	+35.185%	4	25	-68.297%
2025-07-21	18.9000	18.9000	18.9000	18.9000	-0.526%	1	27	-57.143%
2025-07-18	19.0000	19.0000	19.0000	19.0000	-4.523%	1	26	-57.368%
2025-07-09	19.9000	19.9000	19.9000	19.9000	+8.922%	1	26	-59.296%
2025-07-08	18.2700	18.2700	18.2700	18.2700	-4.346%	1	26	-55.665%
2025-07-07	19.1000	19.1000	19.1000	19.1000	-6.373%	1	26	-57.592%
2025-07-02	20.4000	20.4000	20.4000	20.4000	+16.571%	1	26	-60.294%
2025-06-24	17.5000	17.5000	17.5000	17.5000	+3.002%	7	26	-53.714%
2025-06-16	16.9900	16.9900	16.9900	16.9900	-5.084%	1	20	-52.325%
2025-06-13	17.8000	17.9000	17.8000	17.9000	+0.336%	4	20	-54.749%
2025-06-12	17.8400	17.8400	17.8400	17.8400	-5.056%	2	18	-54.596%
2025-06-06	18.7900	18.7900	18.7900	18.7900	+2.398%	4	18	-56.892%
2025-06-02	18.3500	18.3500	18.3500	18.3500	-5.656%	1	16	-55.858%
2025-05-28	19.4500	19.4500	19.4500	19.4500	-1.269%	1	17	-58.355%
2025-05-27	19.7000	19.7000	19.7000	19.7000	+1.026%	1	16	-58.883%
2025-05-23	20.2800	20.2800	19.5000	19.5000	-8.879%	6	14	-58.462%
2025-05-06	21.4000	21.4000	21.4000	21.4000	+1.422%	1	14	-62.150%
2025-05-05	21.0000	21.1000	21.0000	21.1000	-30.820%	12	14	-61.611%
2025-03-19	30.7000	30.7000	30.5000	30.5000	0.000%	2	2	-73.443%