Dark

PAA20270115P17
PAA Jan 15 2027 17.00 Put (PAA270115P00017000)
option OPRA

EOD

Jul 20, 2026

0.0500-28.571%(-0.0200)500

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.0500	0.0500	0.0500	0.0500	-28.571%	500	4,040	0.000%
2026-07-17	0.0700	0.0700	0.0700	0.0700	-36.364%	192	4,262	-28.571%
2026-07-15	0.1100	0.1100	0.1100	0.1100	+10.000%	1	4,262	-54.545%
2026-07-14	0.1000	0.1000	0.1000	0.1000	-50.000%	5	4,263	-50.000%
2026-06-26	0.2000	0.2000	0.2000	0.2000	0.000%	2	4,268	-75.000%
2026-06-25	0.2000	0.2000	0.2000	0.2000	-33.333%	2	4,270	-75.000%
2026-06-22	0.3000	0.3000	0.3000	0.3000	-14.286%	38	4,272	-83.333%
2026-06-17	0.3500	0.3500	0.3500	0.3500	+75.000%	1	4,234	-85.714%
2026-06-15	0.2000	0.2000	0.2000	0.2000	+17.647%	81	4,234	-75.000%
2026-06-02	0.1700	0.1700	0.1700	0.1700	-15.000%	2	4,234	-70.588%
2026-05-29	0.2000	0.2000	0.2000	0.2000	+33.333%	2	4,234	-75.000%
2026-05-18	0.1500	0.1500	0.1500	0.1500	-31.818%	14	4,236	-66.667%
2026-05-13	0.2200	0.2200	0.2200	0.2200	+10.000%	5	4,236	-77.273%
2026-05-06	0.2000	0.2000	0.2000	0.2000	0.000%	1	4,231	-75.000%
2026-05-05	0.2000	0.2000	0.2000	0.2000	0.000%	15	4,232	-75.000%
2026-05-04	0.2400	0.2400	0.2000	0.2000	0.000%	35	4,232	-75.000%
2026-04-30	0.2000	0.2000	0.2000	0.2000	0.000%	154	4,202	-75.000%
2026-04-29	0.2000	0.2000	0.2000	0.2000	-33.333%	4	4,119	-75.000%
2026-04-24	0.3200	0.3200	0.3000	0.3000	-16.667%	166	4,123	-83.333%
2026-04-17	0.4000	0.4000	0.3600	0.3600	+2.857%	62	4,123	-86.111%
2026-04-08	0.3500	0.3500	0.3500	0.3500	+2.941%	76	4,123	-85.714%
2026-04-07	0.3400	0.3400	0.3400	0.3400	-2.857%	20	4,047	-85.294%
2026-03-31	0.3500	0.3500	0.3500	0.3500	-12.500%	100	4,027	-85.714%
2026-03-19	0.5000	0.5000	0.4000	0.4000	-11.111%	108	3,927	-87.500%
2026-03-18	0.4500	0.4500	0.4500	0.4500	+12.500%	1	3,927	-88.889%
2026-03-17	0.4200	0.4200	0.4000	0.4000	-11.111%	200	3,928	-87.500%
2026-03-16	0.4500	0.4500	0.4500	0.4500	-10.000%	50	3,958	-88.889%
2026-03-10	0.5000	0.5000	0.5000	0.5000	+25.000%	2	3,959	-90.000%
2026-03-06	0.3900	0.4000	0.3900	0.4000	-27.273%	52	3,957	-87.500%
2026-03-03	0.5500	0.5500	0.5500	0.5500	-6.780%	10	4,007	-90.909%
2026-02-24	0.5900	0.5900	0.5900	0.5900	+15.686%	1	4,007	-91.525%
2026-02-23	0.5500	0.5500	0.5000	0.5100	+18.605%	850	4,006	-90.196%
2026-02-20	0.4500	0.4500	0.4300	0.4300	-24.561%	10	3,671	-88.372%
2026-02-18	0.6000	0.6000	0.5600	0.5700	0.000%	6	3,661	-91.228%
2026-02-17	0.6000	0.6000	0.5700	0.5700	-6.557%	400	3,655	-91.228%
2026-02-11	0.6500	0.6500	0.6100	0.6100	-17.568%	301	3,655	-91.803%
2026-02-10	0.7400	0.7400	0.7400	0.7400	+4.225%	5	3,356	-93.243%
2026-02-06	0.7100	0.7100	0.7100	0.7100	-1.389%	50	3,351	-92.958%
2026-02-03	0.7200	0.7200	0.7200	0.7200	-11.111%	5	3,301	-93.056%
2026-02-02	0.8100	0.8100	0.8100	0.8100	-4.706%	10	3,306	-93.827%
2026-01-30	0.8100	0.8900	0.8100	0.8500	+8.974%	203	3,296	-94.118%
2026-01-28	0.7800	0.7800	0.7800	0.7800	+4.000%	1	3,315	-93.590%
2026-01-27	0.7800	0.7800	0.7500	0.7500	-10.714%	11	3,316	-93.333%
2026-01-23	0.8500	0.8500	0.8400	0.8400	-1.176%	29	3,326	-94.048%
2026-01-20	0.8500	0.8500	0.8500	0.8500	-13.265%	1	3,330	-94.118%
2026-01-13	0.9800	0.9800	0.9800	0.9800	-10.909%	100	3,331	-94.898%
2026-01-09	1.1000	1.1000	1.1000	1.1000	-5.172%	1	3,431	-95.455%
2026-01-08	1.1600	1.1600	1.1600	1.1600	-3.333%	15	3,430	-95.690%
2026-01-06	1.2000	1.2000	1.2000	1.2000	-4.762%	2	3,430	-95.833%
2026-01-02	1.2600	1.2600	1.2600	1.2600	-5.263%	10	3,432	-96.032%
2025-12-30	1.3300	1.3300	1.3300	1.3300	-6.993%	3	3,422	-96.241%
2025-12-26	1.4300	1.4300	1.4300	1.4300	-1.379%	50	3,422	-96.503%
2025-12-24	1.4500	1.4500	1.4500	1.4500	+6.618%	5	3,367	-96.552%
2025-12-23	1.3600	1.3600	1.3600	1.3600	-12.258%	10	3,367	-96.324%
2025-12-22	1.5500	1.5500	1.5500	1.5500	+10.714%	1	3,357	-96.774%
2025-12-18	1.4000	1.4000	1.4000	1.4000	-2.778%	1	3,357	-96.429%
2025-12-12	1.4900	1.4900	1.4400	1.4400	-15.294%	100	3,358	-96.528%
2025-12-10	1.7000	1.7000	1.7000	1.7000	+3.030%	1	3,258	-97.059%
2025-12-09	1.6500	1.6500	1.6500	1.6500	+13.793%	20	3,257	-96.970%
2025-12-04	1.4400	1.4500	1.4400	1.4500	-8.228%	2	3,237	-96.552%
2025-12-02	1.5800	1.5800	1.5800	1.5800	-4.242%	10	3,237	-96.835%
2025-12-01	1.6500	1.6500	1.6500	1.6500	+6.452%	3	3,237	-96.970%
2025-11-28	1.5500	1.5500	1.5500	1.5500	-3.125%	6	3,234	-96.774%
2025-11-26	1.6000	1.6000	1.6000	1.6000	-11.111%	10	3,241	-96.875%
2025-11-24	1.8000	1.8000	1.8000	1.8000	-5.263%	8	3,241	-97.222%
2025-11-21	1.9000	1.9000	1.9000	1.9000	0.000%	1	3,241	-97.368%
2025-11-20	1.7900	1.9000	1.7900	1.9000	-5.000%	20	3,240	-97.368%
2025-11-11	2.0500	2.0500	2.0000	2.0000	0.000%	6	3,250	-97.500%
2025-10-28	2.0000	2.0000	2.0000	2.0000	-23.077%	12	3,244	-97.500%
2025-10-09	2.5000	2.6000	2.5000	2.6000	+7.438%	2	3,232	-98.077%
2025-10-08	2.3000	2.5400	2.3000	2.4200	+9.502%	12	3,230	-97.934%
2025-10-06	2.2700	2.2700	2.2100	2.2100	+26.286%	14	3,228	-97.738%
2025-09-25	1.7500	1.7500	1.7500	1.7500	+3.550%	99	3,214	-97.143%
2025-09-24	1.6900	1.6900	1.6900	1.6900	-8.649%	10	3,115	-97.041%
2025-09-15	1.8700	1.9100	1.8500	1.8500	-0.538%	20	3,125	-97.297%
2025-09-12	1.9100	1.9100	1.8600	1.8600	-1.064%	2	3,112	-97.312%
2025-09-10	1.9800	1.9800	1.8800	1.8800	+3.297%	2	3,112	-97.340%
2025-09-09	1.9200	1.9200	1.8200	1.8200	-9.000%	2	3,113	-97.253%
2025-09-05	2.0000	2.0000	2.0000	2.0000	+20.482%	11	3,113	-97.500%
2025-09-02	1.7000	1.7000	1.6600	1.6600	-7.778%	8	3,102	-96.988%
2025-08-26	1.8000	1.8000	1.8000	1.8000	+5.263%	1	3,104	-97.222%
2025-08-25	1.7100	1.7100	1.7100	1.7100	+3.636%	10	3,104	-97.076%
2025-08-22	1.7000	1.7400	1.6000	1.6500	-7.303%	20	3,104	-96.970%
2025-08-19	1.9500	1.9500	1.7800	1.7800	+4.094%	4	3,086	-97.191%
2025-08-18	1.8500	1.8500	1.7100	1.7100	+1.786%	2	3,086	-97.076%
2025-08-15	1.7500	1.7500	1.6800	1.6800	+5.000%	2	3,087	-97.024%
2025-08-11	1.6700	1.6700	1.6000	1.6000	+1.266%	2	3,086	-96.875%
2025-08-08	1.6700	1.6700	1.5800	1.5800	+12.857%	2	3,086	-96.835%
2025-07-24	1.3600	1.4000	1.3600	1.4000	+1.449%	2	3,086	-96.429%
2025-07-18	1.2800	1.3800	1.2800	1.3800	-6.757%	2	3,087	-96.377%
2025-07-17	1.3900	1.4800	1.3900	1.4800	-0.671%	2	3,086	-96.622%
2025-07-15	1.4900	1.4900	1.4900	1.4900	-0.667%	5	3,086	-96.644%
2025-07-08	1.5000	1.5000	1.5000	1.5000	-9.091%	1	3,086	-96.667%
2025-07-07	1.5200	1.6500	1.5200	1.6500	0.000%	2	3,087	-96.970%
2025-07-02	1.6500	1.6500	1.6500	1.6500	-9.341%	31	3,087	-96.970%
2025-06-27	1.7300	1.8200	1.7300	1.8200	-8.081%	2	3,087	-97.253%
2025-06-26	1.8500	1.9800	1.8500	1.9800	+4.211%	2	3,087	-97.475%
2025-06-25	1.9800	2.0700	1.9000	1.9000	-0.524%	12	3,087	-97.368%
2025-06-24	1.7700	1.9100	1.7700	1.9100	+7.303%	2	3,096	-97.382%
2025-06-23	1.6800	1.7800	1.6800	1.7800	+4.094%	2	3,096	-97.191%
2025-06-18	1.6500	1.7100	1.6500	1.7100	-10.938%	22	3,075	-97.076%
2025-06-17	1.7600	1.9200	1.7600	1.9200	+6.667%	2	3,075	-97.396%
2025-06-16	1.8000	1.8000	1.8000	1.8000	-7.216%	20	3,075	-97.222%
2025-06-13	1.8300	1.9400	1.8300	1.9400	-7.177%	4	3,095	-97.423%
2025-06-12	2.0000	2.0900	2.0000	2.0900	-2.336%	23	3,095	-97.608%
2025-06-11	2.0000	2.1400	2.0000	2.1400	+7.000%	2	3,113	-97.664%
2025-06-10	2.0100	2.1800	2.0000	2.0000	-9.091%	23	3,113	-97.500%
2025-06-06	2.1600	2.3600	2.1600	2.2000	-17.603%	28	3,125	-97.727%
2025-06-05	2.4700	2.6700	2.4700	2.6700	+10.331%	2	3,133	-98.127%
2025-06-04	2.2500	2.4200	2.2500	2.4200	0.000%	2	3,133	-97.934%
2025-06-03	2.5000	2.6900	2.4200	2.4200	-6.923%	3	3,133	-97.934%
2025-06-02	2.7100	2.9100	2.6000	2.6000	-8.772%	3	3,133	-98.077%
2025-05-30	2.6700	2.8500	2.6700	2.8500	-0.697%	4	3,134	-98.246%
2025-05-29	2.8500	2.8700	2.7000	2.8700	+9.542%	50	3,134	-98.258%
2025-05-28	2.4200	2.6200	2.4200	2.6200	-1.873%	2	3,152	-98.092%
2025-05-27	2.4900	2.6700	2.4900	2.6700	-3.261%	2	3,152	-98.127%
2025-05-23	2.6600	2.9100	2.6600	2.7600	-3.497%	332	3,189	-98.188%
2025-05-22	2.6600	2.8600	2.6600	2.8600	+5.926%	2	3,189	-98.252%
2025-05-21	2.4400	2.7000	2.4400	2.7000	+8.000%	3	3,189	-98.148%
2025-05-20	2.3400	2.5000	2.3400	2.5000	-2.344%	3	3,190	-98.000%
2025-05-19	2.4000	2.5600	2.4000	2.5600	+6.667%	2	3,191	-98.047%
2025-05-16	2.2500	2.4000	2.2500	2.4000	+0.418%	4	3,191	-97.917%
2025-05-15	2.2700	2.4900	2.2700	2.3900	+2.137%	6	3,191	-97.908%
2025-05-14	2.1600	2.3400	2.1600	2.3400	+2.183%	2	3,192	-97.863%
2025-05-13	2.1900	2.2900	2.1900	2.2900	-5.372%	2	3,192	-97.817%
2025-05-12	2.3200	2.5500	2.2400	2.4200	-12.950%	18	3,192	-97.934%
2025-05-09	2.5700	2.7800	2.5700	2.7800	+21.397%	4	3,199	-98.201%
2025-05-08	2.3500	2.4700	2.2600	2.2900	-17.029%	5	3,199	-97.817%
2025-05-07	2.6200	2.7600	2.6200	2.7600	-10.680%	2	3,198	-98.188%
2025-05-05	2.9000	3.0900	2.9000	3.0900	+11.151%	17	3,198	-98.382%
2025-05-02	2.5800	2.7800	2.5800	2.7800	+3.346%	4	3,183	-98.201%
2025-05-01	2.4000	2.6900	2.4000	2.6900	+4.264%	32	3,183	-98.141%
2025-04-30	2.2000	2.5900	2.2000	2.5800	+16.742%	1,488	3,159	-98.062%
2025-04-29	2.1000	2.2100	2.1000	2.2100	+4.739%	2	1,713	-97.738%
2025-04-28	1.9400	2.1100	1.9400	2.1100	-3.653%	2	1,713	-97.630%
2025-04-25	2.0600	2.2200	2.0100	2.1900	0.000%	18	1,713	-97.717%
2025-04-24	2.0700	2.2000	2.0600	2.1900	-7.595%	12	1,713	-97.717%
2025-04-23	2.2800	2.4400	2.2300	2.3700	-4.049%	115	1,713	-97.890%
2025-04-22	2.3300	2.5500	2.3200	2.4700	-13.636%	179	1,714	-97.976%
2025-04-21	2.6600	2.9200	2.6600	2.8600	+21.702%	10	1,790	-98.252%
2025-04-17	2.2600	2.4400	2.2600	2.3500	-7.115%	12	1,790	-97.872%
2025-04-16	2.5300	2.5300	2.5300	2.5300	+3.265%	1	1,790	-98.024%
2025-04-04	2.0500	2.5000	2.0500	2.4500	+67.808%	2,484	1,789	-97.959%
2025-04-03	1.4500	1.4600	1.4500	1.4600	+24.786%	285	551	-96.575%
2025-03-31	1.1700	1.1700	1.1700	1.1700	+6.364%	1	266	-95.726%
2025-03-28	1.1000	1.1000	1.1000	1.1000	-12.000%	2	265	-95.455%
2025-03-19	1.2500	1.2500	1.2500	1.2500	-13.793%	10	264	-96.000%
2025-03-13	1.4500	1.4500	1.4500	1.4500	-17.143%	12	262	-96.552%
2025-03-06	1.7000	1.7500	1.7000	1.7500	+9.375%	2	260	-97.143%
2025-03-05	1.5500	1.6000	1.5500	1.6000	+44.144%	200	260	-96.875%
2025-02-28	1.1100	1.1100	1.1100	1.1100	-15.909%	2	61	-95.495%
2025-02-07	1.3200	1.3200	1.3200	1.3200	+10.000%	2	60	-96.212%
2025-01-31	1.2000	1.2000	1.2000	1.2000	0.000%	10	60	-95.833%
2025-01-28	1.2000	1.2000	1.2000	1.2000	-7.692%	2	55	-95.833%
2025-01-27	1.3000	1.3000	1.3000	1.3000	+4.000%	1	55	-96.154%
2025-01-24	1.2500	1.2500	1.2500	1.2500	+5.042%	2	54	-96.000%
2025-01-21	1.1900	1.1900	1.1900	1.1900	-25.625%	10	64	-95.798%
2025-01-15	1.4500	1.6000	1.4500	1.6000	-44.444%	12	64	-96.875%
2024-12-31	2.8900	2.8900	2.8800	2.8800	+7.463%	10	44	-98.264%
2024-12-30	2.6800	2.6800	2.6800	2.6800	+5.098%	5	44	-98.134%
2024-12-27	2.5500	2.5500	2.5500	2.5500	+4.082%	2	39	-98.039%
2024-12-26	2.4500	2.4500	2.4500	2.4500	-3.922%	10	38	-97.959%
2024-12-19	2.5500	2.5500	2.5500	2.5500	+57.407%	8	28	-98.039%
2024-12-05	1.6200	1.6200	1.6200	1.6200	-40.441%	10	20	-96.914%
2024-10-31	2.8200	2.8200	2.7200	2.7200	0.000%	10	10	-98.162%