Dark

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

Inactive

Aug 27, 2026

0.1000-33.333%(-0.0500)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.1000	0.1500	0.1000	0.1000	-33.333%	24	3,380	0.000%
2026-08-25	0.1500	0.1500	0.1500	0.1500	0.000%	6	3,394	-33.333%
2026-08-20	0.1500	0.1500	0.1500	0.1500	-25.000%	101	3,388	-33.333%
2026-08-14	0.2000	0.2000	0.2000	0.2000	-42.857%	100	3,386	-50.000%
2026-08-07	0.3500	0.3500	0.3500	0.3500	+84.211%	1	3,286	-71.429%
2026-07-31	0.1900	0.1900	0.1900	0.1900	-24.000%	7	3,285	-47.368%
2026-07-29	0.2500	0.2500	0.2500	0.2500	0.000%	383	3,292	-60.000%
2026-07-27	0.2500	0.2500	0.2500	0.2500	+8.696%	1	3,059	-60.000%
2026-07-23	0.2300	0.2300	0.2300	0.2300	+15.000%	15	3,060	-56.522%
2026-07-21	0.2000	0.2000	0.2000	0.2000	-20.000%	20	3,060	-50.000%
2026-07-17	0.2500	0.2500	0.2500	0.2500	-16.667%	4	3,060	-60.000%
2026-07-16	0.3500	0.3500	0.3000	0.3000	0.000%	20	3,058	-66.667%
2026-07-13	0.3100	0.3100	0.3000	0.3000	-37.500%	93	3,048	-66.667%
2026-07-08	0.4800	0.4800	0.4800	0.4800	-34.247%	1	2,956	-79.167%
2026-06-23	0.7300	0.7300	0.7300	0.7300	-12.048%	1	2,956	-86.301%
2026-06-22	0.8300	0.8300	0.8300	0.8300	+3.750%	1	2,956	-87.952%
2026-06-18	0.8000	0.8000	0.8000	0.8000	-5.882%	20	2,976	-87.500%
2026-06-17	0.8500	0.8500	0.8500	0.8500	+13.333%	20	2,976	-88.235%
2026-06-16	0.7500	0.7500	0.7500	0.7500	+15.385%	1	2,976	-86.667%
2026-06-15	0.6500	0.6500	0.6500	0.6500	+18.182%	15	2,962	-84.615%
2026-06-10	0.5500	0.5500	0.5500	0.5500	-8.333%	2	2,962	-81.818%
2026-06-08	0.6000	0.6000	0.6000	0.6000	+25.000%	1	2,962	-83.333%
2026-06-03	0.4800	0.4800	0.4800	0.4800	-26.154%	2	2,962	-79.167%
2026-05-29	0.6500	0.6500	0.6500	0.6500	+44.444%	22	2,964	-84.615%
2026-05-26	0.4500	0.4500	0.4500	0.4500	+28.571%	100	2,942	-77.778%
2026-05-22	0.3500	0.3500	0.3500	0.3500	-18.605%	1	2,942	-71.429%
2026-05-21	0.4300	0.4300	0.4300	0.4300	+7.500%	11	2,943	-76.744%
2026-05-20	0.4000	0.4000	0.4000	0.4000	-20.000%	1	2,943	-75.000%
2026-05-15	0.5000	0.5000	0.5000	0.5000	-33.333%	30	2,955	-80.000%
2026-05-11	0.7500	0.7500	0.7500	0.7500	-6.250%	56	2,955	-86.667%
2026-05-08	0.8000	0.8000	0.8000	0.8000	+23.077%	105	2,925	-87.500%
2026-05-07	0.6500	0.6900	0.6100	0.6500	-13.333%	441	2,821	-84.615%
2026-05-06	0.7000	0.7500	0.7000	0.7500	+31.579%	67	2,832	-86.667%
2026-05-04	0.5800	0.5800	0.5700	0.5700	-5.000%	31	2,781	-82.456%
2026-05-01	0.6000	0.6000	0.6000	0.6000	-25.000%	140	2,767	-83.333%
2026-04-28	0.8000	0.8000	0.8000	0.8000	-23.810%	1	2,767	-87.500%
2026-04-24	1.0500	1.0500	1.0500	1.0500	-16.000%	140	2,767	-90.476%
2026-04-20	1.2000	1.2500	1.2000	1.2500	+5.932%	16	2,747	-92.000%
2026-04-17	1.2000	1.2000	1.1800	1.1800	+2.609%	53	2,732	-91.525%
2026-04-08	1.1000	1.1500	1.1000	1.1500	+21.053%	2,801	2,679	-91.304%
2026-03-31	0.9500	0.9500	0.9500	0.9500	+18.750%	20	4,333	-89.474%
2026-03-27	0.8000	0.8000	0.8000	0.8000	-30.435%	13	4,313	-87.500%
2026-03-17	1.1500	1.1500	1.1500	1.1500	-8.000%	40	4,313	-91.304%
2026-03-16	1.2500	1.2500	1.2500	1.2500	0.000%	50	4,313	-92.000%
2026-03-13	1.2500	1.2500	1.2500	1.2500	+2.459%	1,500	4,263	-92.000%
2026-03-11	1.2200	1.2200	1.2200	1.2200	+16.190%	1	5,463	-91.803%
2026-03-05	1.0500	1.0500	1.0500	1.0500	-4.545%	4	5,480	-90.476%
2026-03-04	1.1000	1.1000	1.1000	1.1000	-1.786%	5	5,476	-90.909%
2026-03-03	1.2500	1.2500	1.0900	1.1200	-5.882%	139	5,476	-91.071%
2026-03-02	1.2500	1.2500	1.1500	1.1900	-25.625%	4,140	5,419	-91.597%
2026-02-25	1.6000	1.6000	1.6000	1.6000	+14.286%	1	1,464	-93.750%
2026-02-24	1.4000	1.4000	1.4000	1.4000	-9.677%	1	1,464	-92.857%
2026-02-17	1.5500	1.5500	1.5500	1.5500	-3.125%	4	1,463	-93.548%
2026-02-13	1.6200	1.6400	1.6000	1.6000	-13.514%	4	1,457	-93.750%
2026-02-12	1.8500	1.8500	1.8500	1.8500	0.000%	1	1,457	-94.595%
2026-02-11	1.8500	1.8500	1.8500	1.8500	-15.909%	300	1,457	-94.595%
2026-02-09	2.2500	2.2500	2.0900	2.2000	+22.222%	44	1,157	-95.455%
2026-02-06	1.8500	1.8500	1.7500	1.8000	-14.286%	3	1,157	-94.444%
2026-02-03	2.1000	2.1000	2.1000	2.1000	+2.439%	40	1,156	-95.238%
2026-01-28	2.1000	2.1000	2.0500	2.0500	-8.889%	6	1,123	-95.122%
2026-01-27	2.2000	2.2500	2.2000	2.2500	-2.597%	20	1,117	-95.556%
2026-01-26	2.1500	2.3200	2.1500	2.3100	+5.479%	120	1,097	-95.671%
2026-01-23	2.2000	2.2000	2.1900	2.1900	-12.400%	5	977	-95.434%
2026-01-21	2.5000	2.5000	2.5000	2.5000	+8.696%	1	974	-96.000%
2026-01-20	2.3000	2.3000	2.3000	2.3000	-14.815%	1	973	-95.652%
2026-01-13	2.7000	2.7000	2.7000	2.7000	-10.000%	1	974	-96.296%
2026-01-05	3.0000	3.0000	3.0000	3.0000	-6.250%	1	976	-96.667%
2026-01-02	3.2000	3.2000	3.2000	3.2000	-8.571%	3	976	-96.875%
2025-12-29	3.5000	3.5000	3.5000	3.5000	-2.778%	5	973	-97.143%
2025-12-17	3.6000	3.6000	3.6000	3.6000	-1.370%	10	978	-97.222%
2025-12-02	3.6500	3.6500	3.6500	3.6500	-11.836%	2	988	-97.260%
2025-11-21	4.3000	4.3000	4.1400	4.1400	-4.828%	7	990	-97.585%
2025-11-11	4.3600	4.3600	4.3500	4.3500	+1.163%	11	1,003	-97.701%
2025-11-10	4.3000	4.3000	4.3000	4.3000	-4.444%	1	1,003	-97.674%
2025-10-23	4.5000	4.5000	4.5000	4.5000	-11.765%	1	1,002	-97.778%
2025-10-09	5.1000	5.1000	5.1000	5.1000	+18.605%	1	1,001	-98.039%
2025-10-03	4.3000	4.3000	4.3000	4.3000	+1.896%	2	1,000	-97.674%
2025-09-29	4.1600	4.2200	4.1600	4.2200	+1.932%	2	998	-97.630%
2025-09-08	4.1400	4.1400	4.1400	4.1400	+6.154%	10	996	-97.585%
2025-09-04	3.9000	3.9000	3.9000	3.9000	+4.839%	1	986	-97.436%
2025-08-18	3.7200	3.7200	3.7200	3.7200	+3.333%	1	985	-97.312%
2025-08-14	3.6000	3.6000	3.6000	3.6000	+3.152%	11	984	-97.222%
2025-08-06	3.4900	3.4900	3.4900	3.4900	+6.728%	1	983	-97.135%
2025-07-28	3.1800	3.2700	3.1800	3.2700	+6.169%	2	982	-96.942%
2025-07-24	2.9800	3.0800	2.9800	3.0800	-5.231%	2	982	-96.753%
2025-07-23	3.1200	3.2500	3.1200	3.2500	-1.515%	2	981	-96.923%
2025-07-21	3.3000	3.3000	3.3000	3.3000	+3.448%	2	981	-96.970%
2025-07-17	3.0400	3.1900	3.0400	3.1900	0.000%	2	981	-96.865%
2025-07-14	3.1100	3.1900	3.1100	3.1900	+4.248%	2	981	-96.865%
2025-07-11	3.0100	3.0600	3.0100	3.0600	-1.608%	2	981	-96.732%
2025-07-10	3.0500	3.1100	3.0500	3.1100	-6.607%	2	981	-96.785%
2025-07-08	3.2700	3.3300	3.2700	3.3300	-4.310%	2	981	-96.997%
2025-07-07	3.2100	3.4800	3.2100	3.4800	+3.881%	2	981	-97.126%
2025-07-03	3.1300	3.3500	3.1300	3.3500	-8.967%	2	981	-97.015%
2025-07-02	3.5100	3.6800	3.5100	3.6800	-2.128%	2	981	-97.283%
2025-07-01	3.5100	3.7600	3.5100	3.7600	+2.174%	2	981	-97.340%
2025-06-30	3.4100	3.6800	3.4100	3.6800	+2.507%	2	981	-97.283%
2025-06-27	3.4500	3.5900	3.4500	3.5900	-7.235%	2	981	-97.214%
2025-06-26	3.6200	3.8700	3.6200	3.8700	-4.914%	2	981	-97.416%
2025-06-25	3.8100	4.0700	3.8100	4.0700	+11.202%	2	981	-97.543%
2025-06-24	3.5100	3.6600	3.5100	3.6600	+4.871%	2	981	-97.268%
2025-06-23	3.2600	3.4900	3.2600	3.4900	-1.412%	2	981	-97.135%
2025-06-20	3.3300	3.5400	3.3300	3.5400	+1.143%	4	981	-97.175%
2025-06-18	3.2100	3.5000	3.2100	3.5000	-5.660%	2	981	-97.143%
2025-06-17	3.5200	3.7100	3.5200	3.7100	-9.512%	2	981	-97.305%
2025-06-16	3.8300	4.1000	3.8300	4.1000	+7.895%	2	981	-97.561%
2025-06-13	3.5300	3.8000	3.5300	3.8000	-5.941%	24	981	-97.368%
2025-06-12	3.7400	4.0400	3.7400	4.0400	-0.980%	2	971	-97.525%
2025-06-11	3.8400	4.0800	3.8400	4.0800	0.000%	2	971	-97.549%
2025-06-10	3.9100	4.0800	3.9100	4.0800	+2.000%	2	971	-97.549%
2025-06-09	3.9200	4.1000	3.9200	4.0000	-8.884%	16	971	-97.500%
2025-06-06	4.2000	4.3900	4.1200	4.3900	-6.992%	18	971	-97.722%
2025-06-05	4.5300	4.7200	4.5300	4.7200	+6.067%	2	971	-97.881%
2025-06-04	4.2100	4.4500	4.2100	4.4500	+5.450%	2	971	-97.753%
2025-06-03	4.5400	4.7700	4.2100	4.2200	-6.637%	41	971	-97.630%
2025-06-02	4.8100	5.0600	4.5200	4.5200	-11.546%	10	1,001	-97.788%
2025-05-30	4.8500	5.1100	4.8500	5.1100	+1.590%	6	1,003	-98.043%
2025-05-29	5.1300	5.1500	4.8100	5.0300	+1.616%	7	1,002	-98.012%
2025-05-28	4.5000	4.9500	4.5000	4.9500	+10.738%	53	997	-97.980%
2025-05-27	4.5300	4.7000	4.4200	4.4700	-3.247%	25	976	-97.763%
2025-05-23	4.7700	5.1000	4.6100	4.6200	-7.415%	46	1,002	-97.835%
2025-05-22	4.7600	4.9900	4.7600	4.9900	+2.887%	2	1,002	-97.996%
2025-05-21	4.5100	4.8600	4.5100	4.8500	+3.854%	12	1,002	-97.938%
2025-05-20	4.3100	4.6900	4.3100	4.6700	0.000%	5	992	-97.859%
2025-05-19	4.6500	4.7000	4.3300	4.6700	+10.402%	11	989	-97.859%
2025-05-16	4.6300	4.6300	4.2100	4.2300	-0.236%	38	981	-97.636%
2025-05-15	4.3200	4.5900	4.2300	4.2400	-3.196%	24	986	-97.642%
2025-05-14	4.0500	4.3800	4.0500	4.3800	+14.961%	2	989	-97.717%
2025-05-13	4.0200	4.3000	3.8100	3.8100	-11.601%	22	989	-97.375%
2025-05-12	4.3100	4.3700	4.2700	4.3100	-15.324%	20	1,009	-97.680%
2025-05-09	5.0900	5.1600	4.9600	5.0900	+18.372%	26	1,029	-98.035%
2025-05-08	4.4300	4.5900	4.2600	4.3000	-13.655%	5	1,016	-97.674%
2025-05-07	4.7500	4.9800	4.7500	4.9800	-7.607%	2	1,019	-97.992%
2025-05-06	5.2100	5.3900	5.2100	5.3900	+1.126%	2	1,019	-98.145%
2025-05-05	5.2800	5.3400	5.2000	5.3300	+6.814%	18	1,019	-98.124%
2025-05-02	4.8700	5.0000	4.7000	4.9900	+2.887%	44	1,003	-97.996%
2025-05-01	4.6300	4.8800	4.6300	4.8500	+2.321%	12	983	-97.938%
2025-04-30	4.5300	4.7400	4.5300	4.7400	+13.397%	2	973	-97.890%
2025-04-29	3.9300	4.1800	3.9300	4.1800	+5.556%	2	973	-97.608%
2025-04-28	3.7400	3.9600	3.7400	3.9600	-3.178%	2	973	-97.475%
2025-04-24	3.8800	4.1600	3.8800	4.0900	-4.884%	8	973	-97.555%
2025-04-23	4.1300	4.3900	4.1300	4.3000	-4.018%	5	973	-97.674%
2025-04-22	4.2600	4.4800	4.2600	4.4800	-18.545%	8	973	-97.768%
2025-04-10	5.5000	5.5000	5.5000	5.5000	-6.780%	2	973	-98.182%
2025-04-09	5.9000	5.9000	5.9000	5.9000	+13.462%	6	974	-98.305%
2025-04-07	4.8000	5.4800	4.8000	5.2000	+100.000%	4	980	-98.077%
2025-04-01	2.6000	2.6000	2.6000	2.6000	-1.887%	101	981	-96.154%
2025-03-31	2.6500	2.6500	2.6500	2.6500	+11.814%	1	880	-96.226%
2025-03-26	2.3700	2.3700	2.3700	2.3700	-7.782%	1	879	-95.781%
2025-03-21	2.5500	2.5700	2.5500	2.5700	+2.800%	798	879	-96.109%
2025-03-19	2.5000	2.5000	2.5000	2.5000	-16.667%	10	480	-96.000%
2025-03-13	3.0000	3.0000	3.0000	3.0000	-6.250%	15	486	-96.667%
2025-03-11	2.9500	3.2000	2.9500	3.2000	+4.575%	21	486	-96.875%
2025-03-10	3.0600	3.0600	3.0600	3.0600	-7.273%	5	503	-96.732%
2025-03-06	3.3000	3.3000	3.3000	3.3000	-2.941%	1	508	-96.970%
2025-03-05	3.4000	3.4000	3.4000	3.4000	+9.677%	1	509	-97.059%
2025-03-04	3.1000	3.1000	3.1000	3.1000	+20.155%	1	509	-96.774%
2025-02-27	2.5800	2.5800	2.5800	2.5800	-2.642%	5	509	-96.124%
2025-02-25	2.6500	2.6500	2.6500	2.6500	+12.766%	1	509	-96.226%
2025-02-20	2.3500	2.3500	2.3500	2.3500	+2.174%	1	509	-95.745%
2025-02-18	2.3000	2.3000	2.3000	2.3000	-19.298%	2	508	-95.652%
2025-02-12	2.8500	2.8500	2.8500	2.8500	-2.062%	1	508	-96.491%
2025-02-07	2.7300	2.9200	2.7300	2.9100	+18.776%	22	508	-96.564%
2025-02-05	2.4500	2.4500	2.4500	2.4500	-5.769%	5	502	-95.918%
2025-01-31	2.5500	2.6000	2.5500	2.6000	+4.000%	402	502	-96.154%
2025-01-30	2.5000	2.5000	2.5000	2.5000	-1.961%	6	296	-96.000%
2025-01-29	2.5500	2.5500	2.5500	2.5500	+6.250%	1	296	-96.078%
2025-01-22	2.4000	2.4000	2.4000	2.4000	0.000%	1	296	-95.833%
2025-01-21	2.2000	2.4000	2.2000	2.4000	-17.241%	273	296	-95.833%
2025-01-17	2.6500	2.9000	2.6500	2.9000	+11.538%	42	23	-96.552%
2025-01-10	3.1200	3.3800	2.6000	2.6000	-49.020%	40	23	-96.154%
2024-10-28	5.1000	5.1000	5.1000	5.1000	+10.870%	1	3	-98.039%
2024-09-26	4.6000	4.6000	4.6000	4.6000	+9.524%	1	2	-97.826%
2024-09-24	4.2000	4.2000	4.2000	4.2000	0.000%	1	1	-97.619%