Dark

PAA20260821C21
PAA Aug 21 2026 21.00 Call (PAA260821C00021000)
option OPRA

EOD

Jul 20, 2026

3.50+17.845%(+0.53)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	3.4000	3.5000	3.4000	3.5000	+17.845%	22	3,892	0.000%
2026-07-17	2.9200	2.9700	2.9200	2.9700	+9.191%	2	3,912	+17.845%
2026-07-14	2.6500	2.7200	2.6500	2.7200	+23.636%	30	3,912	+28.676%
2026-07-09	2.2000	2.2000	2.2000	2.2000	+4.762%	1	3,942	+59.091%
2026-07-08	2.1000	2.1000	2.1000	2.1000	+5.000%	1	3,942	+66.667%
2026-07-07	2.0000	2.0000	2.0000	2.0000	+36.986%	1	3,942	+75.000%
2026-07-02	1.4600	1.4600	1.4600	1.4600	+0.690%	1	3,943	+139.726%
2026-07-01	1.4500	1.4500	1.4500	1.4500	+52.632%	1	3,943	+141.379%
2026-06-24	0.9500	0.9500	0.9500	0.9500	-24.000%	2	3,943	+268.421%
2026-06-23	1.2400	1.2500	1.2400	1.2500	+73.611%	10	3,943	+180.000%
2026-06-22	0.8200	0.8200	0.7200	0.7200	-24.211%	6	3,943	+386.111%
2026-06-18	0.9500	0.9500	0.9500	0.9500	-52.500%	2	3,943	+268.421%
2026-06-10	2.0000	2.0000	2.0000	2.0000	+17.647%	6	3,943	+75.000%
2026-06-09	1.7000	1.7000	1.7000	1.7000	-22.018%	3	3,943	+105.882%
2026-06-04	2.1800	2.1800	2.1800	2.1800	-4.803%	4	3,943	+60.550%
2026-06-02	2.2300	2.3000	2.2300	2.2900	-21.306%	26	3,943	+52.838%
2026-05-21	3.2000	3.2000	2.7300	2.9100	-3.000%	5	3,943	+20.275%
2026-05-20	3.0000	3.0000	3.0000	3.0000	+10.294%	5	3,943	+16.667%
2026-05-19	2.7200	2.7200	2.7200	2.7200	+13.333%	2	3,943	+28.676%
2026-05-18	2.4000	2.4000	2.4000	2.4000	+6.667%	5	3,943	+45.833%
2026-05-15	2.1500	2.3000	2.1500	2.2500	+25.698%	12	3,943	+55.556%
2026-05-14	1.5000	1.8200	1.5000	1.7900	+32.593%	55	3,943	+95.531%
2026-05-13	1.3000	1.3700	1.3000	1.3500	-12.903%	15	3,938	+159.259%
2026-05-07	1.5500	1.5900	1.5000	1.5500	-8.824%	500	3,938	+125.806%
2026-05-01	1.7000	1.7000	1.7000	1.7000	-9.574%	3	4,075	+105.882%
2026-04-30	1.8800	1.8800	1.8800	1.8800	+7.429%	10	4,075	+86.170%
2026-04-29	1.5500	1.7500	1.5500	1.7500	+19.863%	5	4,509	+100.000%
2026-04-28	1.3500	1.4600	1.3500	1.4600	+26.957%	224	4,505	+139.726%
2026-04-27	1.0000	1.1500	1.0000	1.1500	+15.000%	924	4,319	+204.348%
2026-04-24	0.9000	1.0000	0.8600	1.0000	+5.263%	312	3,500	+250.000%
2026-04-23	0.9000	0.9500	0.9000	0.9500	+4.396%	405	3,363	+268.421%
2026-04-22	0.8000	0.9100	0.8000	0.9100	+13.750%	402	2,962	+284.615%
2026-04-21	0.8000	0.8000	0.8000	0.8000	+11.111%	1	2,584	+337.500%
2026-04-20	0.7400	0.7600	0.7200	0.7200	-12.195%	45	2,584	+386.111%
2026-04-17	0.8200	0.8200	0.8200	0.8200	-34.400%	7	2,553	+326.829%
2026-04-16	1.2000	1.2500	1.2000	1.2500	-16.667%	500	2,553	+180.000%
2026-04-09	1.5000	1.5000	1.5000	1.5000	+25.000%	10	2,053	+133.333%
2026-04-08	1.1500	1.2000	1.1500	1.2000	-18.919%	11	2,058	+191.667%
2026-04-06	1.4800	1.4800	1.4800	1.4800	-7.500%	1	2,059	+136.486%
2026-04-02	1.6000	1.6000	1.6000	1.6000	+11.888%	1	2,061	+118.750%
2026-04-01	1.3500	1.4300	1.2900	1.4300	-23.118%	22	2,061	+144.755%
2026-03-30	1.9200	1.9200	1.8600	1.8600	-9.268%	35	2,064	+88.172%
2026-03-27	2.0500	2.0500	2.0500	2.0500	+78.261%	50	2,044	+70.732%
2026-03-23	1.1500	1.1500	1.1500	1.1500	-19.014%	1	2,094	+204.348%
2026-03-20	1.6300	1.6300	1.3000	1.4200	0.000%	30	2,094	+146.479%
2026-03-19	1.4200	1.4200	1.4200	1.4200	+12.698%	100	2,084	+146.479%
2026-03-18	1.2600	1.2600	1.2600	1.2600	-4.545%	1	2,097	+177.778%
2026-03-17	1.3200	1.3200	1.3200	1.3200	+20.000%	5	2,098	+165.152%
2026-03-16	1.1000	1.1000	1.1000	1.1000	-15.385%	3	2,094	+218.182%
2026-03-12	1.3000	1.3000	1.3000	1.3000	+23.810%	2	2,094	+169.231%
2026-03-10	1.2800	1.2800	1.0500	1.0500	-34.375%	60	2,094	+233.333%
2026-03-09	1.6000	1.6000	1.6000	1.6000	-5.882%	50	2,084	+118.750%
2026-03-06	1.7000	1.7000	1.7000	1.7000	+3.030%	5	2,057	+105.882%
2026-03-05	1.6500	1.6500	1.6500	1.6500	+13.793%	7	2,057	+112.121%
2026-03-04	1.3500	1.4500	1.3500	1.4500	+11.538%	401	2,060	+141.379%
2026-03-03	1.3000	1.3000	1.3000	1.3000	+9.244%	2	1,659	+169.231%
2026-03-02	1.1800	1.2500	1.1800	1.1900	+40.000%	60	1,657	+194.118%
2026-02-26	0.8500	0.8500	0.8500	0.8500	+13.333%	50	1,648	+311.765%
2026-02-25	0.6900	0.7600	0.6900	0.7500	-2.597%	125	1,562	+366.667%
2026-02-24	0.9000	0.9000	0.7700	0.7700	-12.500%	20	1,562	+354.545%
2026-02-23	1.0000	1.0000	0.8800	0.8800	-5.376%	2	1,557	+297.727%
2026-02-20	0.8500	0.9300	0.8500	0.9300	+8.140%	222	1,555	+276.344%
2026-02-19	0.8500	0.8600	0.8500	0.8600	+2.381%	700	1,397	+306.977%
2026-02-18	0.8000	0.8500	0.8000	0.8400	+20.000%	8	698	+316.667%
2026-02-17	0.6000	0.7300	0.6000	0.7000	+16.667%	147	692	+400.000%
2026-02-13	0.5600	0.6000	0.5500	0.6000	0.000%	5	542	+483.333%
2026-02-12	0.6000	0.6000	0.6000	0.6000	+33.333%	2	542	+483.333%
2026-02-11	0.4500	0.4500	0.4500	0.4500	+7.143%	1	544	+677.778%
2026-02-04	0.4300	0.4300	0.4200	0.4200	+40.000%	2	545	+733.333%
2026-02-02	0.3000	0.3000	0.3000	0.3000	-14.286%	87	544	+1,066.667%
2026-01-30	0.3500	0.3500	0.3500	0.3500	+16.667%	1	457	+900.000%
2026-01-29	0.4000	0.4000	0.3000	0.3000	-14.286%	17	456	+1,066.667%
2026-01-28	0.3400	0.3500	0.3400	0.3500	+29.630%	427	444	+900.000%
2026-01-26	0.2700	0.2700	0.2700	0.2700	-10.000%	1	27	+1,196.296%
2026-01-23	0.3000	0.3000	0.3000	0.3000	+7.143%	6	28	+1,066.667%
2026-01-21	0.2800	0.2800	0.2800	0.2800	-6.667%	5	22	+1,150.000%
2026-01-20	0.3000	0.3000	0.3000	0.3000	-11.765%	1	17	+1,066.667%
2026-01-16	0.3000	0.3400	0.3000	0.3400	+36.000%	12	7	+929.412%
2026-01-12	0.2000	0.2500	0.2000	0.2500	-50.000%	2	7	+1,300.000%
2026-01-07	0.5000	0.5000	0.5000	0.5000	0.000%	5	5	+600.000%