Dark

PAA20251017C20
PAA Oct 17 2025 20.00 Call (PAA251017C00020000)
option OPRA

EOD

Jul 29, 2025

0.10000.000%(0.0000)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-29	0.1300	0.1300	0.1000	0.1000	0.000%	27	8,912	0.000%
2025-07-28	0.2400	0.2400	0.1000	0.1000	0.000%	20	8,912	0.000%
2025-07-25	0.1000	0.1000	0.1000	0.1000	-23.077%	2	8,911	0.000%
2025-07-22	0.1500	0.1500	0.1300	0.1300	+8.333%	4	8,911	-23.077%
2025-07-21	0.1200	0.1200	0.1200	0.1200	-42.857%	1	8,908	-16.667%
2025-07-18	0.2000	0.2500	0.2000	0.2100	+40.000%	131	8,908	-52.381%
2025-07-16	0.1400	0.1500	0.1400	0.1500	+66.667%	12	8,785	-33.333%
2025-07-15	0.0900	0.0900	0.0900	0.0900	-40.000%	1	8,773	+11.111%
2025-07-11	0.1300	0.1500	0.1300	0.1500	-6.250%	2	8,772	-33.333%
2025-07-10	0.1600	0.1600	0.1600	0.1600	0.000%	1	8,770	-37.500%
2025-07-09	0.1600	0.1600	0.1600	0.1600	+6.667%	2	8,769	-37.500%
2025-07-08	0.1500	0.1500	0.1500	0.1500	-25.000%	2	8,767	-33.333%
2025-07-02	0.1500	0.2000	0.1500	0.2000	+11.111%	101	8,767	-50.000%
2025-07-01	0.1800	0.1800	0.1800	0.1800	0.000%	2	8,667	-44.444%
2025-06-25	0.1500	0.1800	0.1500	0.1800	-41.935%	33	8,667	-44.444%
2025-06-23	0.3000	0.3100	0.3000	0.3100	+3.333%	103	8,636	-67.742%
2025-06-20	0.3000	0.3000	0.2400	0.3000	-14.286%	22	8,623	-66.667%
2025-06-18	0.3000	0.6500	0.2800	0.3500	+75.000%	36	8,593	-71.429%
2025-06-17	0.2000	0.2500	0.2000	0.2000	0.000%	1,003	8,593	-50.000%
2025-06-16	0.2000	0.2000	0.2000	0.2000	-13.043%	10	7,593	-50.000%
2025-06-13	0.2000	0.2500	0.2000	0.2300	+21.053%	10	7,583	-56.522%
2025-06-09	0.1900	0.1900	0.1900	0.1900	+46.154%	6	7,580	-47.368%
2025-06-06	0.1300	0.1300	0.1300	0.1300	-13.333%	8	7,574	-23.077%
2025-06-03	0.1000	0.1500	0.1000	0.1500	+36.364%	26	7,570	-33.333%
2025-05-22	0.1100	0.1100	0.1100	0.1100	-26.667%	5	7,596	-9.091%
2025-05-20	0.1500	0.1500	0.1500	0.1500	-16.667%	1	7,596	-33.333%
2025-05-19	0.1800	0.1800	0.1800	0.1800	-28.000%	3	7,597	-44.444%
2025-05-15	0.2500	0.2500	0.2500	0.2500	-7.407%	1	7,594	-60.000%
2025-05-13	0.2500	0.2700	0.2500	0.2700	+35.000%	37	7,593	-62.963%
2025-05-12	0.1800	0.2000	0.1700	0.2000	+33.333%	129	7,563	-50.000%
2025-05-09	0.1500	0.1500	0.1500	0.1500	-44.444%	48	7,469	-33.333%
2025-05-08	0.2000	0.2700	0.2000	0.2700	+50.000%	28	7,487	-62.963%
2025-05-07	0.1800	0.1800	0.1800	0.1800	+50.000%	1	7,485	-44.444%
2025-05-06	0.1300	0.1300	0.1200	0.1200	-65.714%	70	7,485	-16.667%
2025-04-30	0.3500	0.3500	0.3500	0.3500	-2.778%	20	7,501	-71.429%
2025-04-28	0.4500	0.4500	0.3600	0.3600	-16.279%	23	7,521	-72.222%
2025-04-25	0.4300	0.4300	0.4300	0.4300	+34.375%	8	7,506	-76.744%
2025-04-23	0.4200	0.4200	0.3200	0.3200	-5.882%	7	7,506	-68.750%
2025-04-22	0.2900	0.3500	0.2500	0.3400	+36.000%	251	7,504	-70.588%
2025-04-21	0.2500	0.2500	0.2500	0.2500	-37.500%	6	7,295	-60.000%
2025-04-17	0.4000	0.4000	0.4000	0.4000	+14.286%	10	7,309	-75.000%
2025-04-16	0.3500	0.3500	0.3500	0.3500	-12.500%	1	7,309	-71.429%
2025-04-15	0.3600	0.4000	0.3600	0.4000	+14.286%	4	7,309	-75.000%
2025-04-14	0.3500	0.3500	0.3500	0.3500	+16.667%	4	7,307	-71.429%
2025-04-11	0.3000	0.3000	0.3000	0.3000	+20.000%	146	7,307	-66.667%
2025-04-10	0.2500	0.2500	0.2500	0.2500	+25.000%	500	7,323	-60.000%
2025-04-09	0.2000	0.2000	0.2000	0.2000	0.000%	21	6,860	-50.000%
2025-04-08	0.2000	0.2000	0.2000	0.2000	-20.000%	350	6,880	-50.000%
2025-04-07	0.4000	0.4000	0.2400	0.2500	-44.444%	407	6,880	-60.000%
2025-04-04	0.5000	0.5000	0.4500	0.4500	-40.000%	16	6,893	-77.778%
2025-04-03	0.8500	0.8500	0.7500	0.7500	-31.818%	15	6,890	-86.667%
2025-04-02	1.1000	1.1000	1.1000	1.1000	+10.000%	1	6,896	-90.909%
2025-04-01	1.0000	1.0000	1.0000	1.0000	-9.091%	1	6,896	-90.000%
2025-03-31	1.1000	1.1000	1.1000	1.1000	+0.917%	50	6,896	-90.909%
2025-03-27	1.0900	1.0900	1.0900	1.0900	-6.838%	50	6,896	-90.826%
2025-03-26	1.1700	1.1700	1.1700	1.1700	+4.464%	1	6,846	-91.453%
2025-03-25	1.1200	1.1200	1.1200	1.1200	-13.846%	1	6,846	-91.071%
2025-03-20	1.3000	1.3000	1.3000	1.3000	+13.043%	5	6,846	-92.308%
2025-03-19	1.1500	1.1500	1.1500	1.1500	+9.524%	1	6,846	-91.304%
2025-03-17	1.0500	1.0500	1.0500	1.0500	+5.000%	10	6,847	-90.476%
2025-03-11	1.0000	1.0000	1.0000	1.0000	+17.647%	1	6,837	-90.000%
2025-03-10	0.8500	0.8500	0.8500	0.8500	-10.526%	3	6,836	-88.235%
2025-03-07	0.8500	0.9500	0.8500	0.9500	+23.377%	1,392	6,836	-89.474%
2025-03-06	0.7700	0.7700	0.7700	0.7700	+11.594%	1	6,140	-87.013%
2025-03-05	0.7400	0.7500	0.6900	0.6900	-23.333%	78	6,141	-85.507%
2025-03-04	0.9000	0.9000	0.9000	0.9000	-28.000%	1	6,134	-88.889%
2025-02-26	1.2500	1.2500	1.2500	1.2500	0.000%	1	6,134	-92.000%
2025-02-24	1.2500	1.2500	1.2500	1.2500	-19.355%	20	6,133	-92.000%
2025-02-21	1.5500	1.5500	1.5500	1.5500	+19.231%	20	6,133	-93.548%
2025-02-20	1.3000	1.3000	1.3000	1.3000	-10.345%	2	6,133	-92.308%
2025-02-19	1.4000	1.4500	1.4000	1.4500	+7.407%	101	6,133	-93.103%
2025-02-18	1.3500	1.3500	1.3500	1.3500	+22.727%	100	6,033	-92.593%
2025-02-14	1.1500	1.1500	1.1000	1.1000	+2.804%	598	5,912	-90.909%
2025-02-12	1.0000	1.0700	1.0000	1.0700	+42.667%	77	5,912	-90.654%
2025-02-11	0.7500	0.7500	0.7500	0.7500	-29.907%	1	5,910	-86.667%
2025-02-10	1.0500	1.0700	1.0500	1.0700	-16.406%	4	5,909	-90.654%
2025-02-06	1.2800	1.2800	1.2800	1.2800	-5.185%	10	5,905	-92.188%
2025-02-05	1.3500	1.3500	1.3500	1.3500	+17.391%	2	5,895	-92.593%
2025-02-03	1.1500	1.1500	1.1500	1.1500	-12.879%	200	5,894	-91.304%
2025-01-31	1.2000	1.3200	1.2000	1.3200	-12.000%	32	5,894	-92.424%
2025-01-30	1.4500	1.5000	1.3500	1.5000	+3.448%	1,011	5,900	-93.333%
2025-01-29	1.4500	1.5000	0.9500	1.4500	+7.407%	110	4,896	-93.103%
2025-01-28	1.3000	1.3500	1.3000	1.3500	+21.622%	1,348	4,790	-92.593%
2025-01-24	1.4000	1.4000	1.1100	1.1100	-20.714%	20	3,462	-90.991%
2025-01-23	1.5000	1.6000	1.4000	1.4000	-15.152%	4	3,472	-92.857%
2025-01-22	1.7000	1.7500	1.6500	1.6500	+10.000%	15	3,471	-93.939%
2025-01-21	1.3000	1.5000	1.3000	1.5000	+25.000%	16	3,471	-93.333%
2025-01-17	1.3000	1.3000	1.2000	1.2000	-4.000%	8	3,483	-91.667%
2025-01-16	1.0000	1.2500	1.0000	1.2500	+38.889%	46	3,483	-92.000%
2025-01-15	0.9000	0.9000	0.9000	0.9000	+11.111%	12	3,495	-88.889%
2025-01-14	0.7500	0.8500	0.6800	0.8100	+26.563%	903	3,493	-87.654%
2025-01-13	0.6000	0.6400	0.6000	0.6400	-8.571%	10	2,699	-84.375%
2025-01-10	0.7000	0.7000	0.7000	0.7000	+40.000%	10	2,702	-85.714%
2025-01-08	0.4000	0.5500	0.4000	0.5000	+42.857%	833	1,882	-80.000%
2025-01-07	0.3500	0.3500	0.3500	0.3500	0.000%	3	1,882	-71.429%
2025-01-03	0.3000	0.3500	0.3000	0.3500	+29.630%	124	1,881	-71.429%
2024-12-19	0.2000	0.2700	0.2000	0.2700	-37.209%	112	1,849	-62.963%
2024-12-16	0.4300	0.4300	0.4300	0.4300	-4.444%	10	1,795	-76.744%
2024-12-11	0.4500	0.4500	0.4500	0.4500	-18.182%	93	1,795	-77.778%
2024-12-03	0.5500	0.5500	0.5500	0.5500	0.000%	20	1,702	-81.818%
2024-12-02	0.5500	0.5500	0.5500	0.5500	-15.385%	5	1,697	-81.818%
2024-11-29	0.6000	0.6500	0.6000	0.6500	+30.000%	1,704	1,692	-84.615%
2024-11-27	0.4500	0.5000	0.4500	0.5000	+47.059%	15	861	-80.000%
2024-11-26	0.3500	0.3500	0.3400	0.3400	+13.333%	11	861	-70.588%
2024-11-19	0.3000	0.3000	0.3000	0.3000	-9.091%	20	870	-66.667%
2024-11-18	0.3300	0.3300	0.3300	0.3300	-2.941%	1	886	-69.697%
2024-11-14	0.3400	0.3400	0.3400	0.3400	-15.000%	10	885	-70.588%
2024-11-07	0.3500	0.4000	0.3500	0.4000	+25.000%	23	875	-75.000%
2024-11-06	0.3200	0.3200	0.3200	0.3200	+6.667%	3	855	-68.750%
2024-11-05	0.3000	0.3000	0.3000	0.3000	+20.000%	10	856	-66.667%
2024-11-01	0.2500	0.2500	0.2500	0.2500	0.000%	4	846	-60.000%
2024-10-28	0.2500	0.2500	0.2500	0.2500	-28.571%	3	844	-60.000%
2024-10-15	0.3500	0.3500	0.3500	0.3500	-12.500%	5	841	-71.429%
2024-10-11	0.4000	0.4000	0.4000	0.4000	+14.286%	2	836	-75.000%
2024-10-10	0.3500	0.3500	0.3500	0.3500	0.000%	8	836	-71.429%
2024-10-09	0.5000	0.5000	0.3500	0.3500	-7.895%	30	844	-71.429%
2024-10-04	0.3800	0.3800	0.3800	0.3800	+8.571%	10	814	-73.684%
2024-10-03	0.3300	0.3500	0.3300	0.3500	0.000%	124	814	-71.429%
2024-10-02	0.3500	0.3500	0.3500	0.3500	0.000%	2	701	-71.429%
2024-10-01	0.3500	0.3500	0.3500	0.3500	+12.903%	1	701	-71.429%
2024-09-30	0.3100	0.3100	0.3100	0.3100	-38.000%	3	701	-67.742%
2024-09-24	0.4500	0.5000	0.4500	0.5000	+11.111%	169	702	-80.000%
2024-09-23	0.4500	0.4500	0.4500	0.4500	0.000%	10	546	-77.778%
2024-09-20	0.4500	0.4500	0.4500	0.4500	0.000%	198	536	-77.778%
2024-09-16	0.4000	0.4500	0.4000	0.4500	0.000%	116	437	-77.778%
2024-09-13	0.4500	0.4500	0.4500	0.4500	+2.273%	10	341	-77.778%
2024-09-12	0.4000	0.4400	0.3000	0.4400	-20.000%	35	341	-77.273%
2024-08-23	0.5500	0.5500	0.5500	0.5500	-5.172%	2	350	-81.818%
2024-08-21	0.5800	0.5800	0.5800	0.5800	+45.000%	1	350	-82.759%
2024-08-13	0.4000	0.4000	0.4000	0.4000	-33.333%	2	350	-75.000%
2024-08-09	0.5700	0.6000	0.5700	0.6000	0.000%	72	352	-83.333%
2024-08-06	0.6000	0.6000	0.6000	0.6000	+20.000%	3	326	-83.333%
2024-08-05	0.5500	0.5500	0.5000	0.5000	-44.444%	18	323	-80.000%
2024-07-31	0.9000	0.9000	0.9000	0.9000	+5.882%	115	340	-88.889%
2024-07-30	0.7200	0.8500	0.7200	0.8500	-15.000%	149	235	-88.235%
2024-07-23	1.0000	1.0000	1.0000	1.0000	-8.257%	5	89	-90.000%
2024-07-18	1.1500	1.1500	1.0500	1.0900	+14.737%	3	84	-90.826%
2024-07-16	1.0000	1.0000	0.9500	0.9500	-5.000%	11	83	-89.474%
2024-07-12	1.0000	1.0000	1.0000	1.0000	+5.263%	18	83	-90.000%
2024-07-11	0.9500	0.9500	0.9500	0.9500	0.000%	1	83	-89.474%
2024-07-09	0.9500	0.9500	0.9500	0.9500	-5.000%	1	83	-89.474%
2024-07-05	1.0000	1.0000	1.0000	1.0000	0.000%	2	83	-90.000%
2024-07-02	1.0000	1.0000	1.0000	1.0000	+42.857%	1	82	-90.000%
2024-06-26	0.7000	0.7000	0.7000	0.7000	+16.667%	1	82	-85.714%
2024-06-25	0.6000	0.6000	0.6000	0.6000	+33.333%	1	82	-83.333%
2024-06-20	0.4500	0.4500	0.4500	0.4500	-10.000%	1	82	-77.778%
2024-06-06	0.5000	0.5000	0.5000	0.5000	-7.407%	5	81	-80.000%
2024-06-05	0.5400	0.5400	0.5400	0.5400	-1.818%	1	81	-81.481%
2024-06-04	0.5500	0.5500	0.5500	0.5500	-5.172%	1	80	-81.818%
2024-05-31	0.5800	0.5800	0.5800	0.5800	-10.769%	6	79	-82.759%
2024-05-23	0.6900	0.6900	0.6500	0.6500	0.000%	17	59	-84.615%
2024-05-21	0.6500	0.6500	0.6500	0.6500	0.000%	12	59	-84.615%
2024-05-20	0.6500	0.6500	0.6500	0.6500	+16.071%	12	47	-84.615%
2024-05-17	0.5000	0.5600	0.5000	0.5600	+60.000%	8	35	-82.143%
2024-05-15	0.3500	0.3500	0.3500	0.3500	-46.154%	9	39	-71.429%
2024-05-14	0.6500	0.6500	0.6500	0.6500	-18.750%	1	48	-84.615%
2024-05-13	0.8000	0.8000	0.8000	0.8000	0.000%	8	47	-87.500%
2024-05-06	0.8000	0.8000	0.8000	0.8000	-5.882%	1	39	-87.500%
2024-04-30	0.8100	0.8500	0.8100	0.8500	-22.727%	2	38	-88.235%
2024-04-29	1.0700	1.1000	1.0700	1.1000	0.000%	20	38	-90.909%
2024-04-26	1.1500	1.1500	1.1000	1.1000	-4.348%	28	28	-90.909%
2024-04-23	1.1500	1.1500	1.1500	1.1500	+9.524%	1	14	-91.304%
2024-04-22	1.1000	1.1000	1.0500	1.0500	0.000%	11	13	-90.476%
2024-04-19	1.1000	1.1000	1.0500	1.0500	0.000%	2	2	-90.476%