Dark

PM20270115P180
PM Jan 15 2027 180.00 Put (PM270115P00180000)
option OPRA

EOD

Aug 19, 2026

9.42-7.647%(-0.78)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	9.4200	9.4200	9.4200	9.4200	-7.647%	1	664	0.000%
2026-08-18	10.4000	10.4000	10.1000	10.2000	+7.368%	7	664	-7.647%
2026-08-14	9.5000	9.5000	9.1000	9.5000	-7.767%	26	657	-0.842%
2026-08-13	9.9000	10.4000	9.8000	10.3000	-8.036%	48	642	-8.544%
2026-08-12	11.5000	11.6000	11.2000	11.2000	0.000%	9	634	-15.893%
2026-08-11	11.8000	11.9000	11.2000	11.2000	-2.609%	27	626	-15.893%
2026-08-10	11.5000	11.5000	11.5000	11.5000	+9.524%	3	605	-18.087%
2026-08-07	10.9000	11.0000	10.5000	10.5000	-6.250%	26	605	-10.286%
2026-08-06	11.3000	11.3000	11.2000	11.2000	+1.818%	5	589	-15.893%
2026-08-05	11.8000	11.9000	10.8000	11.0000	-11.930%	22	587	-14.364%
2026-08-04	12.5000	12.5000	12.4900	12.4900	+13.545%	13	572	-24.580%
2026-08-03	11.0000	11.0000	11.0000	11.0000	+12.245%	1	574	-14.364%
2026-07-31	10.0000	10.0000	9.7000	9.8000	-2.000%	3	575	-3.878%
2026-07-30	9.2500	10.0000	9.2500	10.0000	+29.870%	18	575	-5.800%
2026-07-29	8.1000	8.1000	7.3000	7.7000	+0.130%	58	559	+22.338%
2026-07-28	6.5000	7.6900	6.4000	7.6900	-10.581%	95	568	+22.497%
2026-07-27	9.3000	9.3000	8.5200	8.6000	-10.417%	48	520	+9.535%
2026-07-24	9.8000	9.8000	9.4100	9.6000	-9.434%	75	497	-1.875%
2026-07-23	10.6000	10.6000	10.6000	10.6000	+9.278%	15	472	-11.132%
2026-07-22	9.8500	9.8500	9.7000	9.7000	-21.138%	21	468	-2.887%
2026-07-21	11.6000	12.3000	11.6000	12.3000	+13.469%	67	450	-23.415%
2026-07-20	11.0000	11.0000	10.6000	10.8400	-2.342%	17	417	-13.100%
2026-07-17	11.1000	11.1000	11.1000	11.1000	-12.667%	1	401	-15.135%
2026-07-16	13.1000	13.1000	12.7100	12.7100	-17.468%	5	401	-25.885%
2026-07-15	16.1000	16.1000	15.4000	15.4000	+4.054%	4	403	-38.831%
2026-07-10	14.8000	14.8000	14.8000	14.8000	+2.778%	2	402	-36.351%
2026-07-09	13.5000	14.4000	13.5000	14.4000	+17.073%	18	400	-34.583%
2026-07-08	12.3000	12.3000	12.3000	12.3000	-4.651%	1	386	-23.415%
2026-07-07	12.1000	13.0000	11.9000	12.9000	-7.194%	20	386	-26.977%
2026-07-06	13.9000	13.9000	13.9000	13.9000	-6.711%	1	378	-32.230%
2026-06-30	14.8000	15.3000	14.5000	14.9000	+4.196%	32	378	-36.779%
2026-06-29	14.3000	14.3000	14.3000	14.3000	-11.180%	1	356	-34.126%
2026-06-25	16.1000	16.1000	16.1000	16.1000	-6.936%	8	355	-41.491%
2026-06-23	17.1000	17.3000	16.9000	17.3000	-5.978%	4	352	-45.549%
2026-06-22	18.2000	18.4000	18.1000	18.4000	+9.524%	7	352	-48.804%
2026-06-18	16.6000	16.8000	16.4000	16.8000	+5.660%	17	289	-43.929%
2026-06-17	16.2000	16.2000	15.9000	15.9000	+7.071%	57	289	-40.755%
2026-06-16	14.3000	14.8500	14.3000	14.8500	-10.000%	20	289	-36.566%
2026-06-10	16.7000	16.7000	16.4100	16.5000	-13.613%	13	279	-42.909%
2026-06-03	18.9000	19.1000	18.9000	19.1000	-4.020%	7	274	-50.681%
2026-06-02	19.9000	19.9000	19.9000	19.9000	+4.737%	7	268	-52.663%
2026-05-29	19.0000	19.0000	19.0000	19.0000	+11.111%	2	261	-50.421%
2026-05-28	17.1000	17.1000	17.1000	17.1000	+5.556%	2	260	-44.912%
2026-05-27	16.3000	16.3000	16.2000	16.2000	+22.727%	16	259	-41.852%
2026-05-22	12.9000	13.4000	12.9000	13.2000	-4.348%	33	243	-28.636%
2026-05-21	13.8000	13.8000	13.8000	13.8000	-3.497%	4	224	-31.739%
2026-05-20	14.3000	14.3000	14.3000	14.3000	+13.492%	3	224	-34.126%
2026-05-19	12.6000	12.7000	12.6000	12.6000	-3.077%	4	213	-25.238%
2026-05-18	13.8000	13.8000	12.9000	13.0000	+5.691%	13	213	-27.538%
2026-05-15	12.3000	12.3000	12.3000	12.3000	-4.651%	2	213	-23.415%
2026-05-14	12.9000	12.9000	12.9000	12.9000	-4.444%	1	213	-26.977%
2026-05-12	13.4000	13.5000	13.4000	13.5000	-19.065%	3	213	-30.222%
2026-05-11	18.8000	18.8000	16.6800	16.6800	-35.598%	3	213	-43.525%
2026-04-13	25.9000	25.9000	25.9000	25.9000	-9.913%	4	210	-63.629%
2026-04-10	28.7500	28.7500	28.7500	28.7500	+10.577%	4	207	-67.235%
2026-03-30	26.0000	26.0000	26.0000	26.0000	+22.066%	38	206	-63.769%
2026-03-17	21.1000	21.3000	21.1000	21.3000	-15.476%	6	168	-55.775%
2026-03-11	25.2000	25.2000	25.2000	25.2000	+5.000%	1	162	-62.619%
2026-03-09	24.0000	24.0000	24.0000	24.0000	+26.984%	1	162	-60.750%
2026-03-03	18.9000	18.9000	18.9000	18.9000	+15.951%	2	162	-50.159%
2026-03-02	16.3000	16.3000	16.3000	16.3000	+7.947%	2	160	-42.209%
2026-02-27	14.7000	15.1000	14.7000	15.1000	+0.667%	5	158	-37.616%
2026-02-25	15.0000	15.0000	15.0000	15.0000	-2.597%	2	151	-37.200%
2026-02-24	15.4000	15.4000	15.4000	15.4000	+2.667%	2	151	-38.831%
2026-02-23	15.0000	15.0000	15.0000	15.0000	-12.791%	22	149	-37.200%
2026-02-19	17.2000	17.2000	17.2000	17.2000	+1.775%	2	128	-45.233%
2026-02-18	16.9000	16.9000	16.9000	16.9000	+1.198%	2	126	-44.260%
2026-02-17	15.8000	16.7000	15.8000	16.7000	+11.333%	13	124	-43.593%
2026-02-12	14.9000	15.0000	14.9000	15.0000	-6.250%	3	114	-37.200%
2026-02-11	16.0000	16.0000	16.0000	16.0000	-12.568%	1	114	-41.125%
2026-02-09	18.3000	18.3000	18.3000	18.3000	+2.809%	1	114	-48.525%
2026-02-06	17.8000	17.8000	17.8000	17.8000	-6.806%	6	114	-47.079%
2026-02-04	19.1000	19.1000	19.1000	19.1000	+1.596%	6	114	-50.681%
2026-01-30	18.8000	18.8000	18.8000	18.8000	+1.075%	3	111	-49.894%
2026-01-29	18.6000	18.6000	18.6000	18.6000	-4.615%	1	111	-49.355%
2026-01-27	19.5100	19.5100	19.5000	19.5000	-9.471%	4	110	-51.692%
2026-01-15	21.8800	21.8800	21.5400	21.5400	-26.983%	2	109	-56.267%
2025-12-22	29.5000	29.5000	29.5000	29.5000	-21.751%	5	109	-68.068%
2025-10-21	37.7000	37.7000	37.7000	37.7000	+49.012%	2	114	-75.013%
2025-08-25	25.3000	25.3000	25.3000	25.3000	-10.915%	1	114	-62.767%
2025-08-04	28.4000	28.4000	28.4000	28.4000	+10.078%	100	115	-66.831%
2025-07-22	28.4500	28.4500	25.7500	25.8000	+25.243%	33	40	-63.488%
2025-07-21	20.6000	20.6000	20.6000	20.6000	+2.488%	2	30	-54.272%
2025-07-16	20.1000	20.1000	20.1000	20.1000	-3.828%	1	28	-53.134%
2025-07-10	20.9200	20.9200	20.9000	20.9000	+1.358%	11	27	-54.928%
2025-07-08	20.6200	20.6200	20.6200	20.6200	+2.587%	1	16	-54.316%
2025-06-30	20.0000	20.1000	20.0000	20.1000	-0.495%	6	17	-53.134%
2025-06-23	20.2000	20.2000	20.2000	20.2000	+0.748%	1	12	-53.366%
2025-06-13	20.0500	20.0500	20.0500	20.0500	-7.604%	4	11	-53.017%
2025-06-09	21.7000	21.7000	21.7000	21.7000	0.000%	1	10	-56.590%
2025-06-04	21.7000	21.7000	21.7000	21.7000	-3.470%	1	10	-56.590%
2025-05-28	22.4800	22.4800	22.4800	22.4800	+0.807%	1	10	-58.096%
2025-05-23	22.2600	22.3000	22.2600	22.3000	-1.240%	4	8	-57.758%
2025-05-07	22.5800	22.5800	22.5800	22.5800	-28.249%	6	8	-58.282%
2025-02-25	31.4700	31.4700	31.4700	31.4700	-9.569%	1	1	-70.067%
2025-02-12	34.8000	34.8000	34.8000	34.8000	0.000%	1	1	-72.931%