Dark

PAA20270115P15
PAA Jan 15 2027 15.00 Put (PAA270115P00015000)
option OPRA

EOD

Sep 1, 2026

0.0800+60.000%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.0800	0.0800	0.0800	0.0800	+60.000%	1	1,857	0.000%
2026-08-14	0.0500	0.0500	0.0500	0.0500	0.000%	20	1,857	+60.000%
2026-08-11	0.0500	0.0500	0.0500	0.0500	-50.000%	15	1,877	+60.000%
2026-08-10	0.1000	0.1000	0.1000	0.1000	0.000%	6	1,892	-20.000%
2026-06-09	0.1000	0.1000	0.1000	0.1000	-9.091%	100	1,892	-20.000%
2026-06-02	0.1100	0.1100	0.1100	0.1100	+10.000%	2	1,972	-27.273%
2026-05-29	0.1000	0.1000	0.1000	0.1000	0.000%	6	1,974	-20.000%
2026-05-14	0.1100	0.1100	0.1000	0.1000	0.000%	3	1,974	-20.000%
2026-04-28	0.1000	0.1000	0.1000	0.1000	-9.091%	16	1,973	-20.000%
2026-04-27	0.1100	0.1100	0.1100	0.1100	-56.000%	11	1,973	-27.273%
2026-04-15	0.2500	0.2500	0.2500	0.2500	+25.000%	11	1,976	-68.000%
2026-04-08	0.2000	0.2000	0.2000	0.2000	0.000%	100	1,976	-60.000%
2026-03-31	0.2000	0.2000	0.2000	0.2000	+42.857%	98	1,976	-60.000%
2026-03-30	0.1400	0.1400	0.1400	0.1400	-53.333%	5	1,976	-42.857%
2026-03-23	0.2500	0.3000	0.2500	0.3000	+20.000%	30	1,971	-73.333%
2026-03-16	0.3000	0.3000	0.2500	0.2500	-7.407%	110	2,001	-68.000%
2026-03-05	0.2700	0.2700	0.2700	0.2700	+35.000%	3	1,912	-70.370%
2026-03-04	0.2000	0.2000	0.2000	0.2000	-9.091%	130	1,915	-60.000%
2026-03-03	0.2200	0.2200	0.2200	0.2200	+10.000%	10	1,785	-63.636%
2026-03-02	0.2000	0.2000	0.2000	0.2000	-41.176%	100	1,795	-60.000%
2026-02-20	0.3400	0.3400	0.3400	0.3400	+13.333%	1	1,785	-76.471%
2026-02-19	0.3000	0.3000	0.3000	0.3000	-9.091%	100	1,786	-73.333%
2026-02-18	0.3400	0.3400	0.3300	0.3300	+10.000%	5	1,696	-75.758%
2026-02-13	0.3000	0.3000	0.3000	0.3000	-25.000%	200	1,596	-73.333%
2026-02-06	0.4000	0.4000	0.4000	0.4000	0.000%	10	1,596	-80.000%
2026-02-04	0.4000	0.4000	0.4000	0.4000	+8.108%	5	1,606	-80.000%
2026-02-03	0.3700	0.3700	0.3700	0.3700	-26.000%	10	1,611	-78.378%
2026-01-30	0.3900	0.5100	0.3900	0.5000	+25.000%	98	1,621	-84.000%
2026-01-29	0.4000	0.4000	0.4000	0.4000	+8.108%	15	1,554	-80.000%
2026-01-27	0.3700	0.3700	0.3700	0.3700	-17.778%	1	1,539	-78.378%
2026-01-20	0.4000	0.4500	0.4000	0.4500	0.000%	7	1,540	-82.222%
2026-01-14	0.4500	0.4500	0.4500	0.4500	0.000%	15	1,537	-82.222%
2026-01-12	0.4500	0.4500	0.4500	0.4500	-25.000%	45	1,537	-82.222%
2026-01-08	0.6000	0.6000	0.6000	0.6000	0.000%	100	1,502	-86.667%
2026-01-02	0.6200	0.6200	0.6000	0.6000	0.000%	112	1,602	-86.667%
2025-12-30	0.6000	0.6000	0.6000	0.6000	-7.692%	10	1,710	-86.667%
2025-12-29	0.6500	0.6500	0.6500	0.6500	-7.143%	15	1,720	-87.692%
2025-12-26	0.7000	0.7000	0.7000	0.7000	0.000%	1	1,735	-88.571%
2025-12-15	0.7000	0.7000	0.7000	0.7000	-9.091%	20	1,734	-88.571%
2025-12-03	0.7700	0.7700	0.7700	0.7700	-9.412%	1	1,754	-89.610%
2025-12-01	0.8500	0.8500	0.8500	0.8500	+1.190%	1	1,753	-90.588%
2025-11-28	0.8400	0.8400	0.8400	0.8400	0.000%	7	1,752	-90.476%
2025-11-26	0.9300	0.9300	0.8400	0.8400	-6.667%	3	1,755	-90.476%
2025-11-24	0.9700	0.9700	0.9000	0.9000	-4.255%	11	1,755	-91.111%
2025-11-21	1.0500	1.0500	0.9400	0.9400	+1.075%	23	1,744	-91.489%
2025-11-14	0.9500	0.9500	0.9000	0.9300	-11.429%	25	1,727	-91.398%
2025-11-13	1.0500	1.0500	1.0500	1.0500	+5.000%	3	1,752	-92.381%
2025-11-11	1.0000	1.0000	1.0000	1.0000	-11.504%	95	1,650	-92.000%
2025-11-03	1.2200	1.2200	1.1300	1.1300	-27.097%	6	1,650	-92.920%
2025-10-20	1.6100	1.6100	1.5500	1.5500	-6.061%	3	1,650	-94.839%
2025-10-17	1.6500	1.6500	1.6500	1.6500	+1.227%	15	1,649	-95.152%
2025-10-16	1.6500	1.6500	1.6300	1.6300	-3.550%	20	1,634	-95.092%
2025-10-14	1.7000	1.7000	1.6900	1.6900	+5.625%	15	1,614	-95.266%
2025-10-13	1.5500	1.6000	1.5500	1.6000	0.000%	11	1,599	-95.000%
2025-10-10	1.6000	1.6000	1.6000	1.6000	+10.345%	1	1,590	-95.000%
2025-10-09	1.3500	1.4500	1.3500	1.4500	+12.403%	343	1,589	-94.483%
2025-10-08	1.3000	1.3900	1.2700	1.2900	-0.769%	34	1,249	-93.798%
2025-10-07	1.2500	1.3000	1.2500	1.3000	+13.043%	2	1,229	-93.846%
2025-10-06	1.1500	1.1500	1.1500	1.1500	+4.545%	10	1,229	-93.043%
2025-10-02	1.0500	1.1000	1.0500	1.1000	+10.000%	21	1,219	-92.727%
2025-09-29	0.9200	1.0000	0.9200	1.0000	+17.647%	33	1,199	-92.000%
2025-09-25	0.8500	0.8500	0.8500	0.8500	-29.167%	1	1,229	-90.588%
2025-09-22	1.2000	1.2000	1.2000	1.2000	+15.385%	1	1,229	-93.333%
2025-09-17	1.0400	1.0400	1.0400	1.0400	+4.000%	100	1,229	-92.308%
2025-09-12	1.0000	1.0000	0.9500	1.0000	-12.281%	6	1,321	-92.000%
2025-09-11	1.0300	1.1400	1.0300	1.1400	+14.000%	101	1,317	-92.982%
2025-09-10	1.1100	1.1100	1.0000	1.0000	+2.041%	2	1,226	-92.000%
2025-09-09	1.0500	1.0500	0.9800	0.9800	-9.259%	2	1,227	-91.837%
2025-09-08	1.0800	1.0800	1.0800	1.0800	+0.935%	2	1,226	-92.593%
2025-09-05	1.0700	1.1400	1.0400	1.0700	+17.582%	22	1,226	-92.523%
2025-09-03	0.9000	0.9200	0.9000	0.9100	+8.333%	10	1,210	-91.209%
2025-09-02	0.9000	0.9000	0.8400	0.8400	-18.447%	2	1,200	-90.476%
2025-08-26	1.0300	1.0300	1.0300	1.0300	+3.000%	1	1,200	-92.233%
2025-08-25	1.0000	1.0000	1.0000	1.0000	+1.010%	10	1,200	-92.000%
2025-08-22	0.9000	0.9900	0.9000	0.9900	-1.000%	3	1,190	-91.919%
2025-08-20	1.0000	1.0000	1.0000	1.0000	+7.527%	2	1,190	-92.000%
2025-08-19	0.9900	0.9900	0.9300	0.9300	+3.333%	2	1,190	-91.398%
2025-08-18	0.9900	0.9900	0.9000	0.9000	+2.273%	2	1,190	-91.111%
2025-08-15	0.9600	0.9600	0.8800	0.8800	-2.222%	2	1,191	-90.909%
2025-08-12	0.9000	0.9000	0.9000	0.9000	0.000%	5	1,191	-91.111%
2025-08-11	0.9000	0.9000	0.9000	0.9000	+11.111%	107	1,191	-91.111%
2025-08-08	0.9000	0.9000	0.8100	0.8100	-14.737%	2	1,191	-90.123%
2025-08-06	0.9500	0.9500	0.9500	0.9500	+18.750%	1	1,192	-91.579%
2025-07-18	0.8000	0.8000	0.8000	0.8000	+3.896%	1	1,193	-90.000%
2025-07-11	0.7700	0.7700	0.7700	0.7700	-13.483%	1	1,194	-89.610%
2025-07-08	0.8900	0.8900	0.8900	0.8900	-6.316%	1	1,195	-91.011%
2025-07-02	1.0300	1.0300	0.9500	0.9500	-9.524%	6	1,195	-91.579%
2025-06-23	1.0500	1.0500	1.0500	1.0500	-3.670%	2	1,195	-92.381%
2025-06-18	1.0900	1.0900	1.0900	1.0900	-11.382%	2	1,194	-92.661%
2025-06-12	1.2300	1.2300	1.2300	1.2300	0.000%	1	1,194	-93.496%
2025-06-10	1.2000	1.2300	1.2000	1.2300	-20.645%	2	1,194	-93.496%
2025-06-05	1.5500	1.5500	1.5500	1.5500	+14.815%	5	1,194	-94.839%
2025-06-03	1.5300	1.5300	1.3500	1.3500	-19.643%	11	1,191	-94.074%
2025-05-29	1.6000	1.6800	1.6000	1.6800	+7.006%	82	1,181	-95.238%
2025-05-28	1.5100	1.5700	1.5100	1.5700	-4.848%	2	1,122	-94.904%
2025-05-23	1.4000	1.7200	1.4000	1.6500	-8.840%	330	1,121	-95.152%
2025-05-22	1.6500	1.8100	1.6500	1.8100	+12.422%	2	1,121	-95.580%
2025-05-21	1.4800	1.6100	1.4800	1.6100	+8.054%	2	1,122	-95.031%
2025-05-20	1.4100	1.4900	1.4100	1.4900	-1.974%	2	1,122	-94.631%
2025-05-19	1.4000	1.5200	1.4000	1.5200	+10.145%	32	1,123	-94.737%
2025-05-16	1.3800	1.3800	1.3800	1.3800	-0.719%	2	1,093	-94.203%
2025-05-14	1.2800	1.3900	1.2800	1.3900	+12.097%	2	1,094	-94.245%
2025-05-13	1.3200	1.4200	1.2400	1.2400	-19.481%	3	1,094	-93.548%
2025-05-08	1.4400	1.5400	1.4400	1.5400	-16.757%	2	1,093	-94.805%
2025-05-05	1.9600	1.9600	1.8000	1.8500	+6.322%	3	1,093	-95.676%
2025-05-02	1.6200	1.7400	1.6200	1.7400	+2.959%	4	1,092	-95.402%
2025-05-01	1.5600	1.6900	1.5600	1.6900	+5.625%	2	1,092	-95.266%
2025-04-30	1.5000	1.6000	1.4900	1.6000	+20.301%	3	1,092	-95.000%
2025-04-29	1.3000	1.3300	1.2800	1.3300	+10.833%	3	1,091	-93.985%
2025-04-28	1.1600	1.2400	1.1600	1.2000	-12.409%	3	1,091	-93.333%
2025-04-23	1.3300	1.3900	1.3200	1.3700	-6.803%	104	1,090	-94.161%
2025-04-22	1.5300	1.5300	1.4600	1.4700	+0.685%	173	1,090	-94.558%
2025-04-16	1.4600	1.4600	1.4600	1.4600	-11.515%	1	1,090	-94.521%
2025-04-14	1.7000	1.7000	1.6500	1.6500	-23.256%	11	1,090	-95.152%
2025-04-10	2.1500	2.1500	2.1500	2.1500	+4.878%	1	1,081	-96.279%
2025-04-07	2.0000	2.0500	2.0000	2.0500	+32.258%	200	1,080	-96.098%
2025-04-04	1.2500	1.6500	1.2500	1.5500	+127.941%	1,488	1,182	-94.839%
2025-04-02	0.6900	0.6900	0.6800	0.6800	-5.556%	150	431	-88.235%
2025-04-01	0.7200	0.7200	0.7200	0.7200	+20.000%	50	431	-88.889%
2025-03-20	0.6000	0.6000	0.6000	0.6000	-7.692%	148	400	-86.667%
2025-03-19	0.6500	0.6500	0.6500	0.6500	-23.529%	2	281	-87.692%
2025-03-05	0.8500	0.8500	0.8500	0.8500	+6.250%	100	283	-90.588%
2025-03-04	0.8000	0.8000	0.8000	0.8000	+45.455%	20	183	-90.000%
2025-02-10	0.5500	0.5500	0.5500	0.5500	-23.611%	20	163	-85.455%
2025-01-31	0.7200	0.7200	0.7200	0.7200	-1.370%	2	143	-88.889%
2025-01-30	0.7400	0.7400	0.7300	0.7300	+4.286%	2	140	-89.041%
2025-01-29	0.7000	0.7000	0.7000	0.7000	-26.316%	1	140	-88.571%
2025-01-28	0.7500	0.9500	0.7500	0.9500	+30.137%	3	141	-91.579%
2025-01-17	0.7500	0.8000	0.7300	0.7300	-8.750%	10	136	-89.041%
2025-01-14	0.7500	0.8000	0.7500	0.8000	-39.850%	104	136	-90.000%
2024-12-20	1.3000	1.3300	1.3000	1.3300	+24.299%	20	32	-93.985%
2024-12-06	1.0700	1.0700	1.0700	1.0700	+25.882%	6	12	-92.523%
2024-12-04	0.8500	0.8500	0.8500	0.8500	-5.556%	2	14	-90.588%
2024-11-29	0.9000	0.9000	0.9000	0.9000	-5.263%	4	12	-91.111%
2024-11-27	0.9500	0.9500	0.9500	0.9500	-5.000%	1	9	-91.579%
2024-11-20	1.0000	1.0000	1.0000	1.0000	-20.635%	1	9	-92.000%
2024-11-13	1.2600	1.2600	1.2600	1.2600	-24.096%	1	8	-93.651%
2024-10-29	1.6600	1.6600	1.6600	1.6600	+0.606%	1	7	-95.181%
2024-10-28	1.6500	1.6500	1.6500	1.6500	+10.000%	1	6	-95.152%
2024-10-24	1.5000	1.5000	1.5000	1.5000	+12.782%	1	5	-94.667%
2024-10-23	1.3300	1.3300	1.3300	1.3300	-16.875%	1	4	-93.985%
2024-10-21	1.6000	1.6000	1.6000	1.6000	+3.226%	2	3	-95.000%
2024-09-27	1.5500	1.5500	1.5500	1.5500	0.000%	2	1	-94.839%