Dark

PAA20260821C22
PAA Aug 21 2026 22.00 Call (PAA260821C00022000)
option OPRA

EOD

Jul 21, 2026

2.27-2.575%(-0.06)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	2.1800	2.2700	2.1800	2.2700	-2.575%	19	6,903	0.000%
2026-07-20	2.3500	2.3500	2.3300	2.3300	+16.500%	5	6,914	-2.575%
2026-07-17	2.0000	2.0000	2.0000	2.0000	+8.108%	2	6,917	+13.500%
2026-07-16	1.7000	1.8500	1.7000	1.8500	+8.824%	13	6,918	+22.703%
2026-07-15	1.7300	1.7300	1.7000	1.7000	-1.734%	6	6,923	+33.529%
2026-07-14	1.7300	1.7300	1.7300	1.7300	+8.125%	1	6,929	+31.214%
2026-07-13	1.4200	1.6000	1.4200	1.6000	+21.212%	14	6,929	+41.875%
2026-07-08	1.3200	1.3200	1.3200	1.3200	+18.919%	17	6,930	+71.970%
2026-07-07	0.9000	1.1100	0.9000	1.1100	+48.000%	37	6,930	+104.505%
2026-07-02	0.7500	0.7500	0.7500	0.7500	-6.250%	1	6,930	+202.667%
2026-06-30	0.7600	0.8000	0.7600	0.8000	+50.943%	7	6,930	+183.750%
2026-06-26	0.5300	0.5300	0.5300	0.5300	+8.163%	7	6,924	+328.302%
2026-06-25	0.4000	0.4900	0.4000	0.4900	+16.667%	14	6,924	+363.265%
2026-06-24	0.4000	0.4400	0.4000	0.4200	-16.000%	7	6,930	+440.476%
2026-06-23	0.4400	0.5000	0.4400	0.5000	+8.696%	5	6,926	+354.000%
2026-06-22	0.3500	0.4600	0.3000	0.4600	+53.333%	26	6,921	+393.478%
2026-06-18	0.3000	0.3000	0.3000	0.3000	-36.170%	3	6,909	+656.667%
2026-06-17	0.5000	0.5000	0.4700	0.4700	-27.692%	6	6,909	+382.979%
2026-06-16	0.6800	0.6800	0.6500	0.6500	-7.143%	2	6,909	+249.231%
2026-06-15	0.8100	0.8800	0.5500	0.7000	-32.692%	49	6,891	+224.286%
2026-06-12	1.0400	1.0400	1.0400	1.0400	+1.961%	2	6,891	+118.269%
2026-06-09	1.0200	1.0200	1.0200	1.0200	-18.400%	10	6,891	+122.549%
2026-06-08	1.2500	1.2500	1.2500	1.2500	+2.459%	4	6,891	+81.600%
2026-06-05	1.2800	1.2800	1.2200	1.2200	-9.630%	28	6,891	+86.066%
2026-06-04	1.3500	1.3500	1.3500	1.3500	-17.178%	1	6,891	+68.148%
2026-06-03	1.6300	1.6300	1.6300	1.6300	+20.741%	8	6,891	+39.264%
2026-06-01	1.2500	1.5500	1.2500	1.3500	+20.536%	16	6,891	+68.148%
2026-05-29	1.1200	1.1200	1.1200	1.1200	-18.841%	2	6,891	+102.679%
2026-05-28	1.6500	1.6500	1.3800	1.3800	-19.298%	7	6,893	+64.493%
2026-05-27	1.6800	1.7100	1.6800	1.7100	-18.571%	33	6,895	+32.749%
2026-05-26	2.2000	2.2500	2.1000	2.1000	-16.000%	5	6,895	+8.095%
2026-05-22	2.4600	2.6100	2.4600	2.5000	+20.192%	10	6,895	-9.200%
2026-05-21	2.1000	2.3200	1.9000	2.0800	+10.638%	163	6,896	+9.135%
2026-05-20	2.0000	2.2500	1.8800	1.8800	-3.590%	15	6,896	+20.745%
2026-05-19	1.7000	1.9500	1.7000	1.9500	+16.766%	29	6,900	+16.410%
2026-05-18	1.5000	1.8000	1.5000	1.6700	+11.333%	78	6,900	+35.928%
2026-05-15	1.2500	1.5000	1.2500	1.5000	+36.364%	105	6,900	+51.333%
2026-05-14	0.8500	1.1000	0.8500	1.1000	+37.500%	42	6,937	+106.364%
2026-05-13	0.7500	0.8500	0.7500	0.8000	+11.111%	50	6,936	+183.750%
2026-05-11	0.6000	0.7200	0.6000	0.7200	-15.294%	14	6,936	+215.278%
2026-05-08	0.8500	0.8500	0.8500	0.8500	-27.966%	100	6,936	+167.059%
2026-05-05	1.1300	1.1800	1.1300	1.1800	-17.483%	4	6,936	+92.373%
2026-05-04	1.3500	1.4300	1.3500	1.4300	+24.348%	100	6,936	+58.741%
2026-05-01	1.0000	1.1500	1.0000	1.1500	0.000%	26	6,937	+97.391%
2026-04-30	1.2200	1.2200	1.1000	1.1500	+10.577%	55	6,937	+97.391%
2026-04-29	0.9200	1.0500	0.8800	1.0400	+26.829%	963	6,892	+118.269%
2026-04-28	0.7400	0.8500	0.7400	0.8200	+36.667%	432	5,955	+176.829%
2026-04-27	0.6000	0.6500	0.5800	0.6000	+20.000%	434	5,544	+278.333%
2026-04-24	0.5000	0.5000	0.5000	0.5000	-1.961%	100	5,121	+354.000%
2026-04-23	0.4800	0.5100	0.4800	0.5100	+2.000%	28	5,121	+345.098%
2026-04-22	0.4800	0.5000	0.4700	0.5000	+16.279%	230	5,114	+354.000%
2026-04-21	0.4000	0.4700	0.3800	0.4300	+10.256%	31	5,114	+427.907%
2026-04-20	0.4600	0.5000	0.3700	0.3900	-18.750%	589	5,114	+482.051%
2026-04-17	0.4500	0.4800	0.4200	0.4800	-36.000%	21	5,152	+372.917%
2026-04-16	0.7500	0.7500	0.7500	0.7500	+15.385%	1	5,161	+202.667%
2026-04-15	0.7000	0.7000	0.6200	0.6500	-13.333%	238	5,160	+249.231%
2026-04-14	0.6800	0.7500	0.6800	0.7500	+2.740%	31	4,922	+202.667%
2026-04-13	0.9000	0.9000	0.7300	0.7300	-17.978%	16	4,953	+210.959%
2026-04-10	0.9000	0.9000	0.8900	0.8900	+11.250%	100	4,942	+155.056%
2026-04-09	0.9500	0.9500	0.8000	0.8000	+11.111%	309	4,842	+183.750%
2026-04-08	0.7200	0.7200	0.7200	0.7200	-34.545%	1	4,543	+215.278%
2026-04-07	1.1000	1.1000	1.1000	1.1000	+15.789%	20	4,542	+106.364%
2026-04-06	0.9500	0.9500	0.9500	0.9500	-9.524%	1	4,542	+138.947%
2026-04-02	1.0500	1.0500	1.0500	1.0500	+23.529%	10	4,541	+116.190%
2026-04-01	0.8500	0.9000	0.7500	0.8500	-15.000%	112	4,541	+167.059%
2026-03-31	1.3200	1.3200	1.0000	1.0000	-28.571%	104	4,540	+127.000%
2026-03-27	1.3000	1.4300	1.3000	1.4000	+12.000%	91	4,540	+62.143%
2026-03-26	1.2500	1.2500	1.2500	1.2500	+19.048%	2	4,500	+81.600%
2026-03-25	1.0500	1.0500	1.0500	1.0500	-8.696%	1	4,498	+116.190%
2026-03-24	1.0000	1.1900	1.0000	1.1500	+9.524%	39	4,497	+97.391%
2026-03-20	1.0000	1.0500	1.0000	1.0500	+10.526%	119	4,492	+116.190%
2026-03-19	0.7000	0.9500	0.7000	0.9500	+18.750%	1,395	4,488	+138.947%
2026-03-17	0.8300	0.8500	0.7500	0.8000	+21.212%	2,087	3,184	+183.750%
2026-03-13	0.6700	0.6700	0.6600	0.6600	-13.158%	11	1,173	+243.939%
2026-03-11	0.7500	0.7600	0.7500	0.7600	+24.590%	112	1,163	+198.684%
2026-03-10	0.9700	0.9700	0.6000	0.6100	-23.750%	74	1,061	+272.131%
2026-03-09	1.0500	1.0500	0.8000	0.8000	-32.773%	51	1,019	+183.750%
2026-03-06	1.1300	1.1900	1.1300	1.1900	+19.000%	22	1,003	+90.756%
2026-03-05	1.0500	1.1000	1.0000	1.0000	+11.111%	110	982	+127.000%
2026-03-04	0.8500	0.9200	0.8500	0.9000	+15.385%	606	879	+152.222%
2026-03-03	0.8000	0.8000	0.7700	0.7800	-2.500%	132	397	+191.026%
2026-03-02	0.7000	0.8000	0.7000	0.8000	+33.333%	46	381	+183.750%
2026-02-27	0.5200	0.6000	0.4800	0.6000	+25.000%	124	378	+278.333%
2026-02-25	0.4700	0.5000	0.4700	0.4800	+6.667%	125	254	+372.917%
2026-02-24	0.4500	0.4500	0.4500	0.4500	-21.053%	12	254	+404.444%
2026-02-23	0.6000	0.6000	0.5700	0.5700	+7.547%	30	253	+298.246%
2026-02-20	0.5500	0.5500	0.5300	0.5300	0.000%	102	226	+328.302%
2026-02-19	0.5000	0.5300	0.5000	0.5300	+8.163%	102	124	+328.302%
2026-02-18	0.5000	0.5000	0.4900	0.4900	+11.364%	14	24	+363.265%
2026-02-17	0.3700	0.4400	0.3700	0.4400	+25.714%	3	10	+415.909%
2026-02-13	0.3500	0.3500	0.3500	0.3500	+40.000%	1	7	+548.571%
2026-02-12	0.2500	0.2500	0.2500	0.2500	-16.667%	1	7	+808.000%
2026-02-11	0.3000	0.3000	0.3000	0.3000	+36.364%	1	7	+656.667%
2026-02-09	0.2200	0.2200	0.2200	0.2200	+4.762%	1	7	+931.818%
2026-02-04	0.2100	0.2100	0.2100	0.2100	+250.000%	5	6	+980.952%
2025-12-29	0.0600	0.0600	0.0600	0.0600	0.000%	1	1	+3,683.333%