Dark

PAA20270115P22
PAA Jan 15 2027 22.00 Put (PAA270115P00022000)
option OPRA

EOD

Sep 1, 2026

0.2100+5.000%(+0.0100)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.2500	0.2500	0.2100	0.2100	+5.000%	31	3,569	0.000%
2026-08-28	0.3200	0.3200	0.2000	0.2000	+11.111%	2	3,570	+5.000%
2026-08-27	0.3000	0.3200	0.1800	0.1800	-48.571%	6	3,570	+16.667%
2026-08-24	0.3500	0.3500	0.3500	0.3500	-20.455%	5	3,571	-40.000%
2026-08-18	0.4400	0.4400	0.4400	0.4400	-12.000%	4	3,571	-52.273%
2026-08-17	0.5000	0.5000	0.5000	0.5000	-9.091%	20	3,571	-58.000%
2026-08-14	0.5500	0.5500	0.5500	0.5500	0.000%	50	3,566	-61.818%
2026-08-12	0.5300	0.5700	0.5300	0.5500	-35.294%	250	3,566	-61.818%
2026-08-07	0.8000	0.8500	0.8000	0.8500	+21.429%	1,002	3,566	-75.294%
2026-08-05	0.7000	0.7500	0.7000	0.7000	-40.171%	2,203	2,518	-70.000%
2026-07-07	1.1700	1.1700	1.1700	1.1700	-2.500%	1	427	-82.051%
2026-06-30	1.2000	1.2000	1.2000	1.2000	-33.333%	30	427	-82.500%
2026-06-22	1.8000	1.8000	1.8000	1.8000	+16.129%	1	427	-88.333%
2026-06-15	1.5500	1.5500	1.5500	1.5500	+21.094%	1	428	-86.452%
2026-06-05	1.3500	1.3500	1.2600	1.2800	+7.563%	12	428	-83.594%
2026-06-02	1.1500	1.1900	1.1500	1.1900	+2.586%	250	418	-82.353%
2026-05-27	1.1600	1.1600	1.1600	1.1600	+45.000%	2	168	-81.897%
2026-05-22	0.8000	0.8000	0.8000	0.8000	-39.394%	10	168	-73.750%
2026-05-14	1.3200	1.3200	1.3200	1.3200	-8.966%	1	168	-84.091%
2026-05-07	1.4000	1.4500	1.4000	1.4500	+18.852%	90	167	-85.517%
2026-05-05	1.2200	1.2200	1.2200	1.2200	-8.955%	5	167	-82.787%
2026-04-29	1.3400	1.3400	1.3400	1.3400	-17.284%	7	172	-84.328%
2026-04-28	1.6200	1.6200	1.6200	1.6200	-14.737%	5	165	-87.037%
2026-04-01	1.9000	1.9000	1.9000	1.9000	+11.765%	1	160	-88.947%
2026-03-31	1.7500	1.7500	1.7000	1.7000	+3.030%	25	159	-87.647%
2026-03-30	1.6500	1.6500	1.6500	1.6500	-33.468%	15	149	-87.273%
2026-03-16	2.4800	2.4800	2.4800	2.4800	-4.615%	25	134	-91.532%
2026-02-18	2.6000	2.6000	2.6000	2.6000	-13.333%	1	109	-91.923%
2026-02-12	3.0000	3.0000	3.0000	3.0000	-10.448%	1	109	-93.000%
2026-02-11	3.3500	3.3500	3.3500	3.3500	-1.471%	1	109	-93.731%
2026-02-03	3.4000	3.4000	3.4000	3.4000	-10.526%	1	110	-93.824%
2026-01-27	3.8000	3.8000	3.8000	3.8000	-5.000%	1	110	-94.474%
2026-01-20	4.0000	4.0000	4.0000	4.0000	-11.111%	1	110	-94.750%
2026-01-13	4.5000	4.5000	4.5000	4.5000	-10.000%	1	111	-95.333%
2026-01-08	5.0000	5.0000	5.0000	5.0000	-11.661%	1	112	-95.800%
2025-09-16	5.7000	5.7400	5.6600	5.6600	-4.714%	12	112	-96.290%
2025-09-11	5.8000	5.9400	5.8000	5.9400	-0.503%	2	113	-96.465%
2025-09-05	6.0900	6.0900	5.9700	5.9700	+4.188%	3	111	-96.482%
2025-09-04	5.7300	5.7300	5.7300	5.7300	+1.237%	1	108	-96.335%
2025-09-03	5.6600	5.6600	5.6200	5.6600	+12.302%	4	107	-96.290%
2025-08-29	5.0500	5.0900	5.0400	5.0400	-0.592%	5	104	-95.833%
2025-08-28	5.0800	5.1000	5.0700	5.0700	-3.244%	3	104	-95.858%
2025-08-27	5.2500	5.2900	5.2400	5.2400	-8.392%	7	105	-95.992%
2025-08-26	5.7600	5.7600	5.7000	5.7200	+2.878%	6	106	-96.329%
2025-08-25	5.5200	5.5600	5.5000	5.5600	+7.336%	6	100	-96.223%
2025-08-21	5.1800	5.1800	5.1800	5.1800	-5.818%	1	94	-95.946%
2025-08-20	5.5600	5.5800	5.5000	5.5000	+23.318%	8	95	-96.182%
2025-07-24	4.4800	4.6200	4.4600	4.4600	-6.695%	32	87	-95.291%
2025-07-21	4.6300	4.7800	4.6300	4.7800	+0.210%	2	86	-95.607%
2025-07-17	4.5700	4.7700	4.5700	4.7700	+0.846%	2	86	-95.597%
2025-07-15	4.6400	4.7300	4.6400	4.7300	+4.415%	2	86	-95.560%
2025-07-11	4.4900	4.5300	4.4900	4.5300	-1.522%	2	86	-95.364%
2025-07-10	4.4700	4.6000	4.4700	4.6000	-7.258%	3	86	-95.435%
2025-07-07	4.7600	4.9600	4.7600	4.9600	+1.848%	2	85	-95.766%
2025-07-03	4.7600	4.8700	4.7600	4.8700	-6.526%	2	85	-95.688%
2025-07-02	5.1200	5.2100	5.1200	5.2100	-0.573%	2	85	-95.969%
2025-07-01	5.1100	5.2400	5.1100	5.2400	+1.946%	2	85	-95.992%
2025-06-30	5.0200	5.1400	5.0200	5.1400	+0.391%	2	85	-95.914%
2025-06-27	4.9500	5.1200	4.9500	5.1200	-4.299%	2	85	-95.898%
2025-06-26	5.2300	5.3500	5.2300	5.3500	-4.464%	2	85	-96.075%
2025-06-25	5.4200	5.6000	5.4200	5.6000	+5.461%	2	85	-96.250%
2025-06-24	5.0300	5.3100	5.0300	5.3100	+4.322%	2	85	-96.045%
2025-06-23	4.7200	5.0900	4.7200	5.0900	+0.792%	2	85	-95.874%
2025-06-20	4.8300	5.0500	4.8300	5.0500	-2.697%	4	85	-95.842%
2025-06-17	4.9100	5.1900	4.9100	5.1900	-8.627%	2	85	-95.954%
2025-06-16	5.4200	5.6800	5.4200	5.6800	+2.899%	2	85	-96.303%
2025-06-12	5.2500	5.5200	5.2500	5.5200	-1.075%	2	85	-96.196%
2025-06-11	5.4800	5.5800	5.4800	5.5800	-3.125%	2	85	-96.237%
2025-06-10	5.5200	5.7600	5.5000	5.7600	+2.857%	6	85	-96.354%
2025-06-09	5.6100	5.7000	5.6000	5.6000	-3.448%	6	83	-96.250%
2025-06-06	5.7100	5.9000	5.7100	5.8000	-5.997%	16	81	-96.379%
2025-06-04	5.9300	6.1700	5.9300	6.1700	+2.833%	4	76	-96.596%
2025-06-03	6.2100	6.2100	5.9600	6.0000	-3.692%	32	76	-96.500%
2025-06-02	6.1900	6.2300	6.1800	6.2300	-8.382%	5	98	-96.629%
2025-05-30	6.8000	6.8000	6.8000	6.8000	0.000%	2	103	-96.912%
2025-05-29	6.6000	6.8100	6.6000	6.8000	+4.615%	12	102	-96.912%
2025-05-28	6.5200	6.5200	6.5000	6.5000	+6.209%	3	90	-96.769%
2025-05-27	6.1800	6.1900	6.0800	6.1200	-3.011%	8	87	-96.569%
2025-05-23	6.5000	6.5000	6.2400	6.3100	-3.811%	22	94	-96.672%
2025-05-22	6.7600	6.7700	6.5000	6.5600	-0.304%	31	94	-96.799%
2025-05-21	6.6000	6.6100	6.5700	6.5800	+7.869%	10	63	-96.809%
2025-05-16	6.1000	6.1000	6.1000	6.1000	+3.741%	2	53	-96.557%
2025-05-14	5.6700	5.8800	5.6700	5.8800	-0.170%	2	52	-96.429%
2025-05-13	5.6100	5.8900	5.6100	5.8900	-1.833%	2	52	-96.435%
2025-05-08	6.0400	6.1800	6.0000	6.0000	-7.692%	13	52	-96.500%
2025-05-01	6.5000	6.5000	6.5000	6.5000	+0.932%	10	41	-96.769%
2025-04-30	6.2300	6.4400	6.2300	6.4400	+12.000%	2	31	-96.739%
2025-04-29	5.4700	5.7500	5.4700	5.7500	+3.417%	2	31	-96.348%
2025-04-28	5.2800	5.5600	5.2800	5.5600	-11.182%	2	31	-96.223%
2025-04-14	6.2600	6.2600	6.2600	6.2600	-10.571%	10	31	-96.645%
2025-04-07	7.0000	7.0000	7.0000	7.0000	+52.838%	3	21	-97.000%
2025-04-03	4.5800	4.5800	4.5800	4.5800	+20.526%	1	18	-95.415%
2025-03-20	3.8000	3.8000	3.8000	3.8000	-2.062%	1	18	-94.474%
2025-03-17	3.8800	3.8800	3.8800	3.8800	-17.447%	1	18	-94.588%
2025-03-05	4.7000	4.7000	4.7000	4.7000	+4.444%	1	18	-95.532%
2025-03-04	4.5000	4.5000	4.5000	4.5000	+7.143%	1	17	-95.333%
2025-02-07	4.2500	4.2500	4.2000	4.2000	+9.948%	4	17	-95.000%
2025-01-31	3.8200	3.8200	3.8200	3.8200	+0.526%	2	15	-94.503%
2025-01-29	3.6000	3.8000	3.6000	3.8000	-30.909%	12	14	-94.474%
2024-12-23	5.5000	5.5000	5.5000	5.5000	+7.843%	1	2	-96.182%
2024-11-27	5.1000	5.1000	5.1000	5.1000	-17.742%	1	1	-95.882%
2024-09-26	6.2000	6.2000	6.2000	6.2000	0.000%	1	1	-96.613%