Dark

PAA20251017P17
PAA Oct 17 2025 17.00 Put (PAA251017P00017000)
option OPRA

EOD

Jul 28, 2025

0.2400+60.000%(+0.0900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-28	0.2400	0.2400	0.2400	0.2400	+60.000%	1	6,478	0.000%
2025-07-24	0.1500	0.1500	0.1500	0.1500	-50.000%	10	6,478	+60.000%
2025-07-09	0.3000	0.3000	0.3000	0.3000	-25.000%	5	6,488	-20.000%
2025-07-01	0.4000	0.4000	0.4000	0.4000	0.000%	6	6,529	-40.000%
2025-06-30	0.4000	0.4000	0.4000	0.4000	0.000%	1	6,529	-40.000%
2025-06-27	0.4000	0.4000	0.4000	0.4000	-28.571%	1	6,529	-40.000%
2025-06-25	0.5600	0.5600	0.5600	0.5600	+24.444%	5	6,528	-57.143%
2025-06-23	0.4500	0.4500	0.4500	0.4500	+12.500%	40	6,525	-46.667%
2025-06-18	0.7000	0.7000	0.4000	0.4000	-29.825%	65	6,571	-40.000%
2025-06-13	0.5300	0.5700	0.5300	0.5700	-3.390%	112	6,571	-57.895%
2025-06-12	0.5900	0.5900	0.5900	0.5900	-6.349%	1	6,525	-59.322%
2025-06-10	0.6300	0.6300	0.6300	0.6300	-33.684%	1	6,526	-61.905%
2025-06-05	1.0500	1.0500	0.9500	0.9500	+13.095%	4	6,526	-74.737%
2025-06-04	0.8400	0.8400	0.8400	0.8400	-11.579%	1	6,522	-71.429%
2025-06-03	0.9500	0.9500	0.9500	0.9500	-13.636%	1	6,522	-74.737%
2025-06-02	1.1000	1.1000	1.1000	1.1000	-12.000%	100	6,521	-78.182%
2025-05-29	1.2500	1.2500	1.2500	1.2500	+4.167%	8	6,514	-80.800%
2025-05-22	1.2500	1.2500	1.2000	1.2000	0.000%	2	6,506	-80.000%
2025-05-21	1.1500	1.2000	1.1500	1.2000	+20.000%	86	6,504	-80.000%
2025-05-16	1.0000	1.0000	1.0000	1.0000	-10.714%	10	6,580	-76.000%
2025-05-12	1.1200	1.1200	1.1200	1.1200	-13.846%	1	6,575	-78.571%
2025-05-09	1.3000	1.3000	1.3000	1.3000	-18.750%	2	6,575	-81.538%
2025-05-05	1.6000	1.6000	1.6000	1.6000	+40.351%	1	6,574	-85.000%
2025-05-01	1.0900	1.1400	1.0900	1.1400	-5.000%	3	6,574	-78.947%
2025-04-30	1.1500	1.2000	1.1500	1.2000	+39.535%	210	6,571	-80.000%
2025-04-25	0.8600	0.8600	0.8600	0.8600	-24.561%	2	6,361	-72.093%
2025-04-17	1.0800	1.1400	1.0800	1.1400	-5.000%	2	6,360	-78.947%
2025-04-16	1.2000	1.2000	1.2000	1.2000	-40.299%	20	6,360	-80.000%
2025-04-10	1.9100	2.0100	1.9100	2.0100	+25.625%	2	6,360	-88.060%
2025-04-09	1.6000	1.6000	1.6000	1.6000	-27.273%	10	6,361	-85.000%
2025-04-08	2.3000	2.3000	2.2000	2.2000	+8.374%	3	6,371	-89.091%
2025-04-07	2.1900	2.1900	2.0300	2.0300	+62.400%	20	6,373	-88.177%
2025-04-04	0.8500	1.2500	0.8000	1.2500	+177.778%	7,606	6,373	-80.800%
2025-04-03	0.4500	0.4500	0.4500	0.4500	+45.161%	111	4,356	-46.667%
2025-03-17	0.3100	0.3100	0.3100	0.3100	-27.907%	1	4,257	-22.581%
2025-03-12	0.4300	0.4300	0.4300	0.4300	-23.214%	10	4,258	-44.186%
2025-03-06	0.6000	0.6800	0.5600	0.5600	+1.818%	105	4,151	-57.143%
2025-03-05	0.5500	0.5500	0.5500	0.5500	0.000%	100	4,151	-56.364%
2025-03-04	0.5000	0.5500	0.5000	0.5500	+111.538%	255	4,051	-56.364%
2025-02-21	0.2600	0.2600	0.2600	0.2600	-13.333%	50	3,796	-7.692%
2025-02-19	0.3000	0.3000	0.3000	0.3000	0.000%	8	3,784	-20.000%
2025-02-18	0.3000	0.3100	0.3000	0.3000	-33.333%	325	3,784	-20.000%
2025-02-12	0.4500	0.4500	0.4500	0.4500	+21.622%	3	3,800	-46.667%
2025-02-04	0.3700	0.3700	0.3700	0.3700	-2.632%	1	3,800	-35.135%
2025-01-31	0.4000	0.4000	0.3800	0.3800	-2.564%	350	3,801	-36.842%
2025-01-29	0.3900	0.3900	0.3900	0.3900	-11.364%	1	3,772	-38.462%
2025-01-24	0.4400	0.4400	0.4400	0.4400	+15.789%	2	3,772	-45.455%
2025-01-22	0.3800	0.3800	0.3800	0.3800	-5.000%	3	3,772	-36.842%
2025-01-21	0.4100	0.4100	0.4000	0.4000	-13.043%	186	3,772	-40.000%
2025-01-17	0.4500	0.4900	0.4500	0.4600	+2.222%	10	3,588	-47.826%
2025-01-16	0.4500	0.4500	0.4500	0.4500	-33.824%	1	3,588	-46.667%
2025-01-10	0.7500	0.7500	0.6800	0.6800	-53.103%	10	3,588	-64.706%
2024-12-20	1.4500	1.4500	1.4500	1.4500	+11.538%	2	3,588	-83.448%
2024-12-18	1.3000	1.3000	1.3000	1.3000	+4.000%	100	3,586	-81.538%
2024-12-17	1.2500	1.2500	1.2500	1.2500	+31.579%	1	3,486	-80.800%
2024-12-11	1.0000	1.0000	0.9500	0.9500	-5.000%	4	3,486	-74.737%
2024-12-10	0.9500	1.0000	0.9500	1.0000	+5.263%	1,330	3,486	-76.000%
2024-12-09	0.9000	0.9500	0.9000	0.9500	+5.556%	368	2,177	-74.737%
2024-12-06	0.9000	1.0000	0.8600	0.9000	+21.622%	756	1,881	-73.333%
2024-12-03	0.7500	0.7500	0.7400	0.7400	-7.500%	2	1,644	-67.568%
2024-12-02	0.8000	0.8000	0.8000	0.8000	-20.000%	2	1,642	-70.000%
2024-11-25	1.0000	1.0000	1.0000	1.0000	+11.111%	95	1,640	-76.000%
2024-11-22	0.9000	0.9000	0.9000	0.9000	-21.739%	6	1,545	-73.333%
2024-11-19	1.1000	1.2000	1.1000	1.1500	-1.709%	106	1,544	-79.130%
2024-11-18	1.1700	1.1700	1.1700	1.1700	-13.333%	1	1,438	-79.487%
2024-11-13	1.3500	1.3500	1.3500	1.3500	+3.846%	100	1,437	-82.222%
2024-11-12	1.2000	1.3000	1.2000	1.3000	+8.333%	300	1,337	-81.538%
2024-11-11	1.2000	1.2000	1.2000	1.2000	+4.348%	100	1,037	-80.000%
2024-11-08	1.1000	1.1500	1.1000	1.1500	-4.959%	400	937	-79.130%
2024-11-07	1.2100	1.2100	1.2100	1.2100	+0.833%	2	737	-80.165%
2024-11-06	1.2000	1.2000	1.2000	1.2000	-20.000%	1	735	-80.000%
2024-10-22	1.5000	1.5000	1.5000	1.5000	+7.143%	12	735	-84.000%
2024-10-17	1.4000	1.4000	1.4000	1.4000	0.000%	100	734	-82.857%
2024-09-26	1.2500	1.4500	1.2500	1.4000	-13.580%	521	734	-82.857%
2024-09-10	1.5500	1.6300	1.5500	1.6200	+8.000%	5	213	-85.185%
2024-09-09	1.5000	1.5000	1.5000	1.5000	+3.448%	100	208	-84.000%
2024-09-06	1.4000	1.4500	1.4000	1.4500	+7.407%	186	108	-83.448%
2024-08-21	1.3500	1.3500	1.3500	1.3500	0.000%	1	15	-82.222%
2024-08-20	1.3500	1.3500	1.3500	1.3500	-6.897%	1	14	-82.222%
2024-08-16	1.4500	1.4500	1.4500	1.4500	-9.375%	2	13	-83.448%
2024-08-12	1.6000	1.6000	1.6000	1.6000	+3.226%	1	12	-85.000%
2024-08-09	1.5500	1.5500	1.5500	1.5500	0.000%	2	11	-84.516%
2024-08-08	1.5500	1.5500	1.5500	1.5500	0.000%	1	10	-84.516%
2024-08-07	1.5500	1.5500	1.5500	1.5500	-9.884%	1	9	-84.516%
2024-05-03	1.7200	1.7200	1.7200	1.7200	0.000%	16	8	-86.047%