Dark

PAA20270115P20
PAA Jan 15 2027 20.00 Put (PAA270115P00020000)
option OPRA

EOD

Jul 17, 2026

0.2500-16.667%(-0.0500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.2500	0.2500	0.2500	0.2500	-16.667%	4	3,060	0.000%
2026-07-16	0.3500	0.3500	0.3000	0.3000	0.000%	20	3,058	-16.667%
2026-07-13	0.3100	0.3100	0.3000	0.3000	-37.500%	93	3,048	-16.667%
2026-07-08	0.4800	0.4800	0.4800	0.4800	-34.247%	1	2,956	-47.917%
2026-06-23	0.7300	0.7300	0.7300	0.7300	-12.048%	1	2,956	-65.753%
2026-06-22	0.8300	0.8300	0.8300	0.8300	+3.750%	1	2,956	-69.880%
2026-06-18	0.8000	0.8000	0.8000	0.8000	-5.882%	20	2,976	-68.750%
2026-06-17	0.8500	0.8500	0.8500	0.8500	+13.333%	20	2,976	-70.588%
2026-06-16	0.7500	0.7500	0.7500	0.7500	+15.385%	1	2,976	-66.667%
2026-06-15	0.6500	0.6500	0.6500	0.6500	+18.182%	15	2,962	-61.538%
2026-06-10	0.5500	0.5500	0.5500	0.5500	-8.333%	2	2,962	-54.545%
2026-06-08	0.6000	0.6000	0.6000	0.6000	+25.000%	1	2,962	-58.333%
2026-06-03	0.4800	0.4800	0.4800	0.4800	-26.154%	2	2,962	-47.917%
2026-05-29	0.6500	0.6500	0.6500	0.6500	+44.444%	22	2,964	-61.538%
2026-05-26	0.4500	0.4500	0.4500	0.4500	+28.571%	100	2,942	-44.444%
2026-05-22	0.3500	0.3500	0.3500	0.3500	-18.605%	1	2,942	-28.571%
2026-05-21	0.4300	0.4300	0.4300	0.4300	+7.500%	11	2,943	-41.860%
2026-05-20	0.4000	0.4000	0.4000	0.4000	-20.000%	1	2,943	-37.500%
2026-05-15	0.5000	0.5000	0.5000	0.5000	-33.333%	30	2,955	-50.000%
2026-05-11	0.7500	0.7500	0.7500	0.7500	-6.250%	56	2,955	-66.667%
2026-05-08	0.8000	0.8000	0.8000	0.8000	+23.077%	105	2,925	-68.750%
2026-05-07	0.6500	0.6900	0.6100	0.6500	-13.333%	441	2,821	-61.538%
2026-05-06	0.7000	0.7500	0.7000	0.7500	+31.579%	67	2,832	-66.667%
2026-05-04	0.5800	0.5800	0.5700	0.5700	-5.000%	31	2,781	-56.140%
2026-05-01	0.6000	0.6000	0.6000	0.6000	-25.000%	140	2,767	-58.333%
2026-04-28	0.8000	0.8000	0.8000	0.8000	-23.810%	1	2,767	-68.750%
2026-04-24	1.0500	1.0500	1.0500	1.0500	-16.000%	140	2,767	-76.190%
2026-04-20	1.2000	1.2500	1.2000	1.2500	+5.932%	16	2,747	-80.000%
2026-04-17	1.2000	1.2000	1.1800	1.1800	+2.609%	53	2,732	-78.814%
2026-04-08	1.1000	1.1500	1.1000	1.1500	+21.053%	2,801	2,679	-78.261%
2026-03-31	0.9500	0.9500	0.9500	0.9500	+18.750%	20	4,333	-73.684%
2026-03-27	0.8000	0.8000	0.8000	0.8000	-30.435%	13	4,313	-68.750%
2026-03-17	1.1500	1.1500	1.1500	1.1500	-8.000%	40	4,313	-78.261%
2026-03-16	1.2500	1.2500	1.2500	1.2500	0.000%	50	4,313	-80.000%
2026-03-13	1.2500	1.2500	1.2500	1.2500	+2.459%	1,500	4,263	-80.000%
2026-03-11	1.2200	1.2200	1.2200	1.2200	+16.190%	1	5,463	-79.508%
2026-03-05	1.0500	1.0500	1.0500	1.0500	-4.545%	4	5,480	-76.190%
2026-03-04	1.1000	1.1000	1.1000	1.1000	-1.786%	5	5,476	-77.273%
2026-03-03	1.2500	1.2500	1.0900	1.1200	-5.882%	139	5,476	-77.679%
2026-03-02	1.2500	1.2500	1.1500	1.1900	-25.625%	4,140	5,419	-78.992%
2026-02-25	1.6000	1.6000	1.6000	1.6000	+14.286%	1	1,464	-84.375%
2026-02-24	1.4000	1.4000	1.4000	1.4000	-9.677%	1	1,464	-82.143%
2026-02-17	1.5500	1.5500	1.5500	1.5500	-3.125%	4	1,463	-83.871%
2026-02-13	1.6200	1.6400	1.6000	1.6000	-13.514%	4	1,457	-84.375%
2026-02-12	1.8500	1.8500	1.8500	1.8500	0.000%	1	1,457	-86.486%
2026-02-11	1.8500	1.8500	1.8500	1.8500	-15.909%	300	1,457	-86.486%
2026-02-09	2.2500	2.2500	2.0900	2.2000	+22.222%	44	1,157	-88.636%
2026-02-06	1.8500	1.8500	1.7500	1.8000	-14.286%	3	1,157	-86.111%
2026-02-03	2.1000	2.1000	2.1000	2.1000	+2.439%	40	1,156	-88.095%
2026-01-28	2.1000	2.1000	2.0500	2.0500	-8.889%	6	1,123	-87.805%
2026-01-27	2.2000	2.2500	2.2000	2.2500	-2.597%	20	1,117	-88.889%
2026-01-26	2.1500	2.3200	2.1500	2.3100	+5.479%	120	1,097	-89.177%
2026-01-23	2.2000	2.2000	2.1900	2.1900	-12.400%	5	977	-88.584%
2026-01-21	2.5000	2.5000	2.5000	2.5000	+8.696%	1	974	-90.000%
2026-01-20	2.3000	2.3000	2.3000	2.3000	-14.815%	1	973	-89.130%
2026-01-13	2.7000	2.7000	2.7000	2.7000	-10.000%	1	974	-90.741%
2026-01-05	3.0000	3.0000	3.0000	3.0000	-6.250%	1	976	-91.667%
2026-01-02	3.2000	3.2000	3.2000	3.2000	-8.571%	3	976	-92.188%
2025-12-29	3.5000	3.5000	3.5000	3.5000	-2.778%	5	973	-92.857%
2025-12-17	3.6000	3.6000	3.6000	3.6000	-1.370%	10	978	-93.056%
2025-12-02	3.6500	3.6500	3.6500	3.6500	-11.836%	2	988	-93.151%
2025-11-21	4.3000	4.3000	4.1400	4.1400	-4.828%	7	990	-93.961%
2025-11-11	4.3600	4.3600	4.3500	4.3500	+1.163%	11	1,003	-94.253%
2025-11-10	4.3000	4.3000	4.3000	4.3000	-4.444%	1	1,003	-94.186%
2025-10-23	4.5000	4.5000	4.5000	4.5000	-11.765%	1	1,002	-94.444%
2025-10-09	5.1000	5.1000	5.1000	5.1000	+18.605%	1	1,001	-95.098%
2025-10-03	4.3000	4.3000	4.3000	4.3000	+1.896%	2	1,000	-94.186%
2025-09-29	4.1600	4.2200	4.1600	4.2200	+1.932%	2	998	-94.076%
2025-09-08	4.1400	4.1400	4.1400	4.1400	+6.154%	10	996	-93.961%
2025-09-04	3.9000	3.9000	3.9000	3.9000	+4.839%	1	986	-93.590%
2025-08-18	3.7200	3.7200	3.7200	3.7200	+3.333%	1	985	-93.280%
2025-08-14	3.6000	3.6000	3.6000	3.6000	+3.152%	11	984	-93.056%
2025-08-06	3.4900	3.4900	3.4900	3.4900	+6.728%	1	983	-92.837%
2025-07-28	3.1800	3.2700	3.1800	3.2700	+6.169%	2	982	-92.355%
2025-07-24	2.9800	3.0800	2.9800	3.0800	-5.231%	2	982	-91.883%
2025-07-23	3.1200	3.2500	3.1200	3.2500	-1.515%	2	981	-92.308%
2025-07-21	3.3000	3.3000	3.3000	3.3000	+3.448%	2	981	-92.424%
2025-07-17	3.0400	3.1900	3.0400	3.1900	0.000%	2	981	-92.163%
2025-07-14	3.1100	3.1900	3.1100	3.1900	+4.248%	2	981	-92.163%
2025-07-11	3.0100	3.0600	3.0100	3.0600	-1.608%	2	981	-91.830%
2025-07-10	3.0500	3.1100	3.0500	3.1100	-6.607%	2	981	-91.961%
2025-07-08	3.2700	3.3300	3.2700	3.3300	-4.310%	2	981	-92.492%
2025-07-07	3.2100	3.4800	3.2100	3.4800	+3.881%	2	981	-92.816%
2025-07-03	3.1300	3.3500	3.1300	3.3500	-8.967%	2	981	-92.537%
2025-07-02	3.5100	3.6800	3.5100	3.6800	-2.128%	2	981	-93.207%
2025-07-01	3.5100	3.7600	3.5100	3.7600	+2.174%	2	981	-93.351%
2025-06-30	3.4100	3.6800	3.4100	3.6800	+2.507%	2	981	-93.207%
2025-06-27	3.4500	3.5900	3.4500	3.5900	-7.235%	2	981	-93.036%
2025-06-26	3.6200	3.8700	3.6200	3.8700	-4.914%	2	981	-93.540%
2025-06-25	3.8100	4.0700	3.8100	4.0700	+11.202%	2	981	-93.857%
2025-06-24	3.5100	3.6600	3.5100	3.6600	+4.871%	2	981	-93.169%
2025-06-23	3.2600	3.4900	3.2600	3.4900	-1.412%	2	981	-92.837%
2025-06-20	3.3300	3.5400	3.3300	3.5400	+1.143%	4	981	-92.938%
2025-06-18	3.2100	3.5000	3.2100	3.5000	-5.660%	2	981	-92.857%
2025-06-17	3.5200	3.7100	3.5200	3.7100	-9.512%	2	981	-93.261%
2025-06-16	3.8300	4.1000	3.8300	4.1000	+7.895%	2	981	-93.902%
2025-06-13	3.5300	3.8000	3.5300	3.8000	-5.941%	24	981	-93.421%
2025-06-12	3.7400	4.0400	3.7400	4.0400	-0.980%	2	971	-93.812%
2025-06-11	3.8400	4.0800	3.8400	4.0800	0.000%	2	971	-93.873%
2025-06-10	3.9100	4.0800	3.9100	4.0800	+2.000%	2	971	-93.873%
2025-06-09	3.9200	4.1000	3.9200	4.0000	-8.884%	16	971	-93.750%
2025-06-06	4.2000	4.3900	4.1200	4.3900	-6.992%	18	971	-94.305%
2025-06-05	4.5300	4.7200	4.5300	4.7200	+6.067%	2	971	-94.703%
2025-06-04	4.2100	4.4500	4.2100	4.4500	+5.450%	2	971	-94.382%
2025-06-03	4.5400	4.7700	4.2100	4.2200	-6.637%	41	971	-94.076%
2025-06-02	4.8100	5.0600	4.5200	4.5200	-11.546%	10	1,001	-94.469%
2025-05-30	4.8500	5.1100	4.8500	5.1100	+1.590%	6	1,003	-95.108%
2025-05-29	5.1300	5.1500	4.8100	5.0300	+1.616%	7	1,002	-95.030%
2025-05-28	4.5000	4.9500	4.5000	4.9500	+10.738%	53	997	-94.949%
2025-05-27	4.5300	4.7000	4.4200	4.4700	-3.247%	25	976	-94.407%
2025-05-23	4.7700	5.1000	4.6100	4.6200	-7.415%	46	1,002	-94.589%
2025-05-22	4.7600	4.9900	4.7600	4.9900	+2.887%	2	1,002	-94.990%
2025-05-21	4.5100	4.8600	4.5100	4.8500	+3.854%	12	1,002	-94.845%
2025-05-20	4.3100	4.6900	4.3100	4.6700	0.000%	5	992	-94.647%
2025-05-19	4.6500	4.7000	4.3300	4.6700	+10.402%	11	989	-94.647%
2025-05-16	4.6300	4.6300	4.2100	4.2300	-0.236%	38	981	-94.090%
2025-05-15	4.3200	4.5900	4.2300	4.2400	-3.196%	24	986	-94.104%
2025-05-14	4.0500	4.3800	4.0500	4.3800	+14.961%	2	989	-94.292%
2025-05-13	4.0200	4.3000	3.8100	3.8100	-11.601%	22	989	-93.438%
2025-05-12	4.3100	4.3700	4.2700	4.3100	-15.324%	20	1,009	-94.200%
2025-05-09	5.0900	5.1600	4.9600	5.0900	+18.372%	26	1,029	-95.088%
2025-05-08	4.4300	4.5900	4.2600	4.3000	-13.655%	5	1,016	-94.186%
2025-05-07	4.7500	4.9800	4.7500	4.9800	-7.607%	2	1,019	-94.980%
2025-05-06	5.2100	5.3900	5.2100	5.3900	+1.126%	2	1,019	-95.362%
2025-05-05	5.2800	5.3400	5.2000	5.3300	+6.814%	18	1,019	-95.310%
2025-05-02	4.8700	5.0000	4.7000	4.9900	+2.887%	44	1,003	-94.990%
2025-05-01	4.6300	4.8800	4.6300	4.8500	+2.321%	12	983	-94.845%
2025-04-30	4.5300	4.7400	4.5300	4.7400	+13.397%	2	973	-94.726%
2025-04-29	3.9300	4.1800	3.9300	4.1800	+5.556%	2	973	-94.019%
2025-04-28	3.7400	3.9600	3.7400	3.9600	-3.178%	2	973	-93.687%
2025-04-24	3.8800	4.1600	3.8800	4.0900	-4.884%	8	973	-93.888%
2025-04-23	4.1300	4.3900	4.1300	4.3000	-4.018%	5	973	-94.186%
2025-04-22	4.2600	4.4800	4.2600	4.4800	-18.545%	8	973	-94.420%
2025-04-10	5.5000	5.5000	5.5000	5.5000	-6.780%	2	973	-95.455%
2025-04-09	5.9000	5.9000	5.9000	5.9000	+13.462%	6	974	-95.763%
2025-04-07	4.8000	5.4800	4.8000	5.2000	+100.000%	4	980	-95.192%
2025-04-01	2.6000	2.6000	2.6000	2.6000	-1.887%	101	981	-90.385%
2025-03-31	2.6500	2.6500	2.6500	2.6500	+11.814%	1	880	-90.566%
2025-03-26	2.3700	2.3700	2.3700	2.3700	-7.782%	1	879	-89.451%
2025-03-21	2.5500	2.5700	2.5500	2.5700	+2.800%	798	879	-90.272%
2025-03-19	2.5000	2.5000	2.5000	2.5000	-16.667%	10	480	-90.000%
2025-03-13	3.0000	3.0000	3.0000	3.0000	-6.250%	15	486	-91.667%
2025-03-11	2.9500	3.2000	2.9500	3.2000	+4.575%	21	486	-92.188%
2025-03-10	3.0600	3.0600	3.0600	3.0600	-7.273%	5	503	-91.830%
2025-03-06	3.3000	3.3000	3.3000	3.3000	-2.941%	1	508	-92.424%
2025-03-05	3.4000	3.4000	3.4000	3.4000	+9.677%	1	509	-92.647%
2025-03-04	3.1000	3.1000	3.1000	3.1000	+20.155%	1	509	-91.935%
2025-02-27	2.5800	2.5800	2.5800	2.5800	-2.642%	5	509	-90.310%
2025-02-25	2.6500	2.6500	2.6500	2.6500	+12.766%	1	509	-90.566%
2025-02-20	2.3500	2.3500	2.3500	2.3500	+2.174%	1	509	-89.362%
2025-02-18	2.3000	2.3000	2.3000	2.3000	-19.298%	2	508	-89.130%
2025-02-12	2.8500	2.8500	2.8500	2.8500	-2.062%	1	508	-91.228%
2025-02-07	2.7300	2.9200	2.7300	2.9100	+18.776%	22	508	-91.409%
2025-02-05	2.4500	2.4500	2.4500	2.4500	-5.769%	5	502	-89.796%
2025-01-31	2.5500	2.6000	2.5500	2.6000	+4.000%	402	502	-90.385%
2025-01-30	2.5000	2.5000	2.5000	2.5000	-1.961%	6	296	-90.000%
2025-01-29	2.5500	2.5500	2.5500	2.5500	+6.250%	1	296	-90.196%
2025-01-22	2.4000	2.4000	2.4000	2.4000	0.000%	1	296	-89.583%
2025-01-21	2.2000	2.4000	2.2000	2.4000	-17.241%	273	296	-89.583%
2025-01-17	2.6500	2.9000	2.6500	2.9000	+11.538%	42	23	-91.379%
2025-01-10	3.1200	3.3800	2.6000	2.6000	-49.020%	40	23	-90.385%
2024-10-28	5.1000	5.1000	5.1000	5.1000	+10.870%	1	3	-95.098%
2024-09-26	4.6000	4.6000	4.6000	4.6000	+9.524%	1	2	-94.565%
2024-09-24	4.2000	4.2000	4.2000	4.2000	0.000%	1	1	-94.048%