PM270115P00180000
PM Jan 15 2027 180.00 Put
optionOPRA
EODOct 21, 2026
3.90USD+8.333%(+0.30)75Vol1,282OI
PM270115P00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 7.3000 | 7.3000 | 3.7500 | 3.9000 | +8.333% | 75 | 1,277 | 0.000% |
| 2026-10-20 | 3.5000 | 3.6500 | 3.5000 | 3.6000 | +11.455% | 17 | 1,268 | +8.333% |
| 2026-10-19 | 3.3000 | 3.3000 | 3.1000 | 3.2300 | +4.870% | 545 | 1,007 | +20.743% |
| 2026-10-16 | 2.8500 | 3.0800 | 2.8500 | 3.0800 | -16.757% | 4 | 1,007 | +26.623% |
| 2026-10-15 | 2.2000 | 3.7000 | 2.2000 | 3.7000 | +12.462% | 26 | 986 | +5.405% |
| 2026-10-14 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | -6.000% | 5 | 986 | +18.541% |
| 2026-10-12 | 3.5000 | 3.5200 | 3.3700 | 3.5000 | -11.839% | 45 | 982 | +11.429% |
| 2026-10-09 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -0.501% | 10 | 982 | -1.763% |
| 2026-10-08 | 4.6000 | 4.6000 | 3.6000 | 3.9900 | -34.590% | 67 | 966 | -2.256% |
| 2026-10-07 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -10.294% | 1 | 966 | -36.066% |
| 2026-10-06 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -4.225% | 1 | 965 | -42.647% |
| 2026-10-05 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -4.054% | 47 | 919 | -45.070% |
| 2026-10-02 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -5.128% | 1 | 918 | -47.297% |
| 2026-10-01 | 8.2700 | 8.4000 | 7.8000 | 7.8000 | +16.418% | 73 | 888 | -50.000% |
| 2026-09-28 | 7.2000 | 7.2000 | 6.7000 | 6.7000 | -6.944% | 2 | 887 | -41.791% |
| 2026-09-24 | 7.1000 | 7.2000 | 7.1000 | 7.2000 | -6.494% | 3 | 884 | -45.833% |
| 2026-09-23 | 7.5000 | 7.7000 | 7.4000 | 7.7000 | -5.289% | 18 | 873 | -49.351% |
| 2026-09-22 | 8.1500 | 8.1500 | 8.1300 | 8.1300 | -4.353% | 2 | 873 | -52.030% |
| 2026-09-17 | 8.3000 | 8.5000 | 8.3000 | 8.5000 | +4.938% | 172 | 708 | -54.118% |
| 2026-09-16 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +12.500% | 1 | 707 | -51.852% |
| 2026-09-15 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -5.263% | 3 | 707 | -45.833% |
| 2026-09-14 | 7.7100 | 7.7900 | 7.6000 | 7.6000 | -4.161% | 14 | 698 | -48.684% |
| 2026-09-11 | 8.1000 | 8.1000 | 7.8000 | 7.9300 | -16.526% | 18 | 701 | -50.820% |
| 2026-09-10 | 9.1000 | 9.5000 | 9.1000 | 9.5000 | +0.105% | 13 | 701 | -58.947% |
| 2026-09-03 | 9.3000 | 9.4900 | 9.3000 | 9.4900 | +2.043% | 2 | 699 | -58.904% |
| 2026-09-02 | 9.9000 | 10.0000 | 9.3000 | 9.3000 | -1.064% | 57 | 672 | -58.065% |
| 2026-08-27 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +18.987% | 4 | 669 | -58.511% |
| 2026-08-26 | 7.6000 | 7.9000 | 7.6000 | 7.9000 | -7.059% | 8 | 664 | -50.633% |
| 2026-08-25 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -2.299% | 2 | 664 | -54.118% |
| 2026-08-24 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -7.643% | 4 | 664 | -55.172% |
| 2026-08-19 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | -7.647% | 1 | 664 | -58.599% |
| 2026-08-18 | 10.4000 | 10.4000 | 10.1000 | 10.2000 | +7.368% | 7 | 657 | -61.765% |
| 2026-08-14 | 9.5000 | 9.5000 | 9.1000 | 9.5000 | -7.767% | 26 | 642 | -58.947% |
| 2026-08-13 | 9.9000 | 10.4000 | 9.8000 | 10.3000 | -8.036% | 48 | 634 | -62.136% |
| 2026-08-12 | 11.5000 | 11.6000 | 11.2000 | 11.2000 | 0.000% | 9 | 626 | -65.179% |
| 2026-08-11 | 11.8000 | 11.9000 | 11.2000 | 11.2000 | -2.609% | 27 | 605 | -65.179% |
| 2026-08-10 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +9.524% | 3 | 605 | -66.087% |
| 2026-08-07 | 10.9000 | 11.0000 | 10.5000 | 10.5000 | -6.250% | 26 | 589 | -62.857% |
| 2026-08-06 | 11.3000 | 11.3000 | 11.2000 | 11.2000 | +1.818% | 5 | 587 | -65.179% |
| 2026-08-05 | 11.8000 | 11.9000 | 10.8000 | 11.0000 | -11.930% | 22 | 572 | -64.545% |
| 2026-08-04 | 12.5000 | 12.5000 | 12.4900 | 12.4900 | +13.545% | 13 | 574 | -68.775% |
| 2026-08-03 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +12.245% | 1 | 575 | -64.545% |
| 2026-07-31 | 10.0000 | 10.0000 | 9.7000 | 9.8000 | -2.000% | 3 | 575 | -60.204% |
| 2026-07-30 | 9.2500 | 10.0000 | 9.2500 | 10.0000 | +29.870% | 18 | 559 | -61.000% |
| 2026-07-29 | 8.1000 | 8.1000 | 7.3000 | 7.7000 | +0.130% | 58 | 568 | -49.351% |
| 2026-07-28 | 6.5000 | 7.6900 | 6.4000 | 7.6900 | -10.581% | 95 | 520 | -49.285% |
| 2026-07-27 | 9.3000 | 9.3000 | 8.5200 | 8.6000 | -10.417% | 48 | 497 | -54.651% |
| 2026-07-24 | 9.8000 | 9.8000 | 9.4100 | 9.6000 | -9.434% | 75 | 472 | -59.375% |
| 2026-07-23 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +9.278% | 15 | 468 | -63.208% |
| 2026-07-22 | 9.8500 | 9.8500 | 9.7000 | 9.7000 | -21.138% | 21 | 450 | -59.794% |
| 2026-07-21 | 11.6000 | 12.3000 | 11.6000 | 12.3000 | +13.469% | 67 | 417 | -68.293% |
| 2026-07-20 | 11.0000 | 11.0000 | 10.6000 | 10.8400 | -2.342% | 17 | 401 | -64.022% |
| 2026-07-17 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -12.667% | 1 | 401 | -64.865% |
| 2026-07-16 | 13.1000 | 13.1000 | 12.7100 | 12.7100 | -17.468% | 5 | 403 | -69.315% |
| 2026-07-15 | 16.1000 | 16.1000 | 15.4000 | 15.4000 | +4.054% | 4 | 402 | -74.675% |
| 2026-07-10 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +2.778% | 2 | 400 | -73.649% |
| 2026-07-09 | 13.5000 | 14.4000 | 13.5000 | 14.4000 | +17.073% | 18 | 386 | -72.917% |
| 2026-07-08 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -4.651% | 1 | 386 | -68.293% |
| 2026-07-07 | 12.1000 | 13.0000 | 11.9000 | 12.9000 | -7.194% | 20 | 378 | -69.767% |
| 2026-07-06 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -6.711% | 1 | 378 | -71.942% |
| 2026-06-30 | 14.8000 | 15.3000 | 14.5000 | 14.9000 | +4.196% | 32 | 356 | -73.826% |
| 2026-06-29 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -11.180% | 1 | 355 | -72.727% |
| 2026-06-25 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -6.936% | 8 | 352 | -75.776% |
| 2026-06-23 | 17.1000 | 17.3000 | 16.9000 | 17.3000 | -5.978% | 4 | 352 | -77.457% |
| 2026-06-22 | 18.2000 | 18.4000 | 18.1000 | 18.4000 | +9.524% | 7 | 345 | -78.804% |
| 2026-06-18 | 16.6000 | 16.8000 | 16.4000 | 16.8000 | +5.660% | 17 | 344 | -76.786% |
| 2026-06-17 | 16.2000 | 16.2000 | 15.9000 | 15.9000 | +7.071% | 57 | 289 | -75.472% |
| 2026-06-16 | 14.3000 | 14.8500 | 14.3000 | 14.8500 | -10.000% | 20 | 279 | -73.737% |
| 2026-06-10 | 16.7000 | 16.7000 | 16.4100 | 16.5000 | -13.613% | 13 | 274 | -76.364% |
| 2026-06-03 | 18.9000 | 19.1000 | 18.9000 | 19.1000 | -4.020% | 7 | 268 | -79.581% |
| 2026-06-02 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | +4.737% | 7 | 261 | -80.402% |
| 2026-05-29 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +11.111% | 2 | 260 | -79.474% |
| 2026-05-28 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +5.556% | 2 | 259 | -77.193% |
| 2026-05-27 | 16.3000 | 16.3000 | 16.2000 | 16.2000 | +22.727% | 16 | 243 | -75.926% |
| 2026-05-22 | 12.9000 | 13.4000 | 12.9000 | 13.2000 | -4.348% | 33 | 224 | -70.455% |
| 2026-05-21 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -3.497% | 4 | 220 | -71.739% |
| 2026-05-20 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +13.492% | 3 | 217 | -72.727% |
| 2026-05-19 | 12.6000 | 12.7000 | 12.6000 | 12.6000 | -3.077% | 4 | 213 | -69.048% |
| 2026-05-18 | 13.8000 | 13.8000 | 12.9000 | 13.0000 | +5.691% | 13 | 215 | -70.000% |
| 2026-05-15 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -4.651% | 2 | 213 | -68.293% |
| 2026-05-14 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -4.444% | 1 | 213 | -69.767% |
| 2026-05-12 | 13.4000 | 13.5000 | 13.4000 | 13.5000 | -19.065% | 3 | 213 | -71.111% |
| 2026-05-11 | 18.8000 | 18.8000 | 16.6800 | 16.6800 | -35.598% | 3 | 210 | -76.619% |
| 2026-04-13 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | -9.913% | 4 | 210 | -84.942% |
| 2026-04-10 | 28.7500 | 28.7500 | 28.7500 | 28.7500 | +10.577% | 4 | 207 | -86.435% |
| 2026-03-30 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +22.066% | 38 | 206 | -85.000% |
| 2026-03-17 | 21.1000 | 21.3000 | 21.1000 | 21.3000 | -15.476% | 6 | 168 | -81.690% |
| 2026-03-11 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | +5.000% | 1 | 162 | -84.524% |
| 2026-03-09 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +26.984% | 1 | 162 | -83.750% |
| 2026-03-03 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | +15.951% | 2 | 162 | -79.365% |
| 2026-03-02 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +7.947% | 2 | 160 | -76.074% |
| 2026-02-27 | 14.7000 | 15.1000 | 14.7000 | 15.1000 | +0.667% | 5 | 158 | -74.172% |
| 2026-02-25 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -2.597% | 2 | 151 | -74.000% |
| 2026-02-24 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +2.667% | 2 | 151 | -74.675% |
| 2026-02-23 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -12.791% | 22 | 149 | -74.000% |
| 2026-02-19 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +1.775% | 2 | 128 | -77.326% |
| 2026-02-18 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +1.198% | 2 | 126 | -76.923% |
| 2026-02-17 | 15.8000 | 16.7000 | 15.8000 | 16.7000 | +11.333% | 13 | 124 | -76.647% |
| 2026-02-12 | 14.9000 | 15.0000 | 14.9000 | 15.0000 | -6.250% | 3 | 114 | -74.000% |
| 2026-02-11 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -12.568% | 1 | 114 | -75.625% |
| 2026-02-09 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | +2.809% | 1 | 114 | -78.689% |
| 2026-02-06 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -6.806% | 6 | 114 | -78.090% |
| 2026-02-04 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +1.596% | 6 | 114 | -79.581% |
| 2026-01-30 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +1.075% | 3 | 111 | -79.255% |
| 2026-01-29 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -4.615% | 1 | 111 | -79.032% |
| 2026-01-27 | 19.5100 | 19.5100 | 19.5000 | 19.5000 | -9.471% | 4 | 110 | -80.000% |
| 2026-01-15 | 21.8800 | 21.8800 | 21.5400 | 21.5400 | -26.983% | 2 | 109 | -81.894% |
| 2025-12-22 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | -21.751% | 5 | 109 | -86.780% |
| 2025-10-21 | 37.7000 | 37.7000 | 37.7000 | 37.7000 | +49.012% | 2 | 114 | -89.655% |
| 2025-08-25 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | -10.915% | 1 | 114 | -84.585% |
| 2025-08-04 | 28.4000 | 28.4000 | 28.4000 | 28.4000 | +10.078% | 100 | 115 | -86.268% |
| 2025-07-22 | 28.4500 | 28.4500 | 25.7500 | 25.8000 | +25.243% | 33 | 40 | -84.884% |
| 2025-07-21 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | +2.488% | 2 | 30 | -81.068% |
| 2025-07-16 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -3.828% | 1 | 28 | -80.597% |
| 2025-07-10 | 20.9200 | 20.9200 | 20.9000 | 20.9000 | +1.358% | 11 | 27 | -81.340% |
| 2025-07-08 | 20.6200 | 20.6200 | 20.6200 | 20.6200 | +2.587% | 1 | 16 | -81.086% |
| 2025-06-30 | 20.0000 | 20.1000 | 20.0000 | 20.1000 | -0.495% | 6 | 17 | -80.597% |
| 2025-06-23 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +0.748% | 1 | 12 | -80.693% |
| 2025-06-13 | 20.0500 | 20.0500 | 20.0500 | 20.0500 | -7.604% | 4 | 11 | -80.549% |
| 2025-06-09 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | 0.000% | 1 | 10 | -82.028% |
| 2025-06-04 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | -3.470% | 1 | 10 | -82.028% |
| 2025-05-28 | 22.4800 | 22.4800 | 22.4800 | 22.4800 | +0.807% | 1 | 10 | -82.651% |
| 2025-05-23 | 22.2600 | 22.3000 | 22.2600 | 22.3000 | -1.240% | 4 | 8 | -82.511% |
| 2025-05-07 | 22.5800 | 22.5800 | 22.5800 | 22.5800 | -28.249% | 6 | 8 | -82.728% |
| 2025-02-25 | 31.4700 | 31.4700 | 31.4700 | 31.4700 | -9.569% | 1 | 1 | -87.607% |
| 2025-02-12 | 34.8000 | 34.8000 | 34.8000 | 34.8000 | 0.000% | 1 | 1 | -88.793% |