Dark

PAA20260821C23
PAA Aug 21 2026 23.00 Call (PAA260821C00023000)
option OPRA

EOD

Jul 20, 2026

1.41+34.286%(+0.36)148

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.2000	1.5200	1.2000	1.4100	+34.286%	148	7,706	0.000%
2026-07-17	1.1000	1.1000	1.0100	1.0500	+40.000%	134	7,710	+34.286%
2026-07-16	0.7500	0.7500	0.7500	0.7500	-11.765%	1	7,588	+88.000%
2026-07-15	1.0000	1.0000	0.8500	0.8500	-5.556%	27	7,589	+65.882%
2026-07-14	0.9000	0.9000	0.8500	0.9000	0.000%	12	7,598	+56.667%
2026-07-13	0.7000	0.9000	0.7000	0.9000	+157.143%	4,471	7,598	+56.667%
2026-07-10	0.5000	0.5000	0.3400	0.3500	-28.571%	70	3,288	+302.857%
2026-07-09	0.6000	0.6000	0.4500	0.4900	-19.672%	32	3,258	+187.755%
2026-07-08	0.4000	0.6700	0.4000	0.6100	+60.526%	60	3,255	+131.148%
2026-07-07	0.4500	0.5400	0.3800	0.3800	+26.667%	185	3,266	+271.053%
2026-07-06	0.3000	0.3000	0.3000	0.3000	-3.226%	1	3,160	+370.000%
2026-07-02	0.3000	0.3500	0.3000	0.3100	+3.333%	103	3,156	+354.839%
2026-07-01	0.3000	0.3000	0.3000	0.3000	-14.286%	43	3,156	+370.000%
2026-06-30	0.3500	0.3500	0.3500	0.3500	+40.000%	9	3,197	+302.857%
2026-06-29	0.4500	0.4500	0.2200	0.2500	+8.696%	327	3,188	+464.000%
2026-06-26	0.2000	0.2300	0.2000	0.2300	+15.000%	7	2,949	+513.043%
2026-06-25	0.1900	0.2100	0.1900	0.2000	0.000%	5	2,944	+605.000%
2026-06-24	0.2100	0.2100	0.1900	0.2000	0.000%	8	2,942	+605.000%
2026-06-23	0.2000	0.2300	0.1500	0.2000	+11.111%	16	2,939	+605.000%
2026-06-22	0.1700	0.2000	0.1600	0.1800	-10.000%	12	2,929	+683.333%
2026-06-18	0.1500	0.2100	0.1500	0.2000	-16.667%	31	2,928	+605.000%
2026-06-17	0.3000	0.3500	0.2400	0.2400	-4.000%	46	2,928	+487.500%
2026-06-16	0.4500	0.4500	0.2500	0.2500	-16.667%	19	2,928	+464.000%
2026-06-15	0.3700	0.4000	0.2700	0.3000	-45.455%	40	2,938	+370.000%
2026-06-12	0.5500	0.5500	0.5500	0.5500	-31.250%	11	2,938	+156.364%
2026-06-11	0.7500	0.8000	0.7500	0.8000	+6.667%	105	2,938	+76.250%
2026-06-10	0.7500	0.7500	0.7500	0.7500	+25.000%	20	2,833	+88.000%
2026-06-09	0.6000	0.6000	0.6000	0.6000	-7.692%	12	2,853	+135.000%
2026-06-05	0.7200	0.7200	0.6500	0.6500	-18.750%	24	2,853	+116.923%
2026-06-04	0.7000	0.8000	0.7000	0.8000	-20.000%	2	2,835	+76.250%
2026-06-03	0.8200	1.0000	0.8200	1.0000	+25.000%	11	2,834	+41.000%
2026-06-02	0.8300	0.9000	0.8000	0.8000	-20.000%	8	2,834	+76.250%
2026-06-01	0.8900	1.0000	0.8900	1.0000	+56.250%	7	2,833	+41.000%
2026-05-29	0.6400	0.6400	0.6400	0.6400	-23.810%	10	2,826	+120.313%
2026-05-28	0.9000	0.9000	0.8000	0.8400	-3.448%	17	2,816	+67.857%
2026-05-27	0.9000	1.1000	0.8700	0.8700	-36.957%	114	2,816	+62.069%
2026-05-26	1.4100	1.4100	1.3800	1.3800	-20.690%	2	2,817	+2.174%
2026-05-22	1.7200	1.7400	1.6000	1.7400	+45.000%	23	2,817	-18.966%
2026-05-21	1.4000	1.4800	1.2000	1.2000	+9.091%	144	2,807	+17.500%
2026-05-20	1.3000	1.4700	1.1000	1.1000	-5.172%	18	2,807	+28.182%
2026-05-19	0.8500	1.1700	0.8500	1.1600	+10.476%	22	2,770	+21.552%
2026-05-18	0.9500	1.0500	0.9500	1.0500	+23.529%	31	2,770	+34.286%
2026-05-15	0.6500	0.8500	0.6500	0.8500	+63.462%	221	2,770	+65.882%
2026-05-14	0.4500	0.6500	0.4500	0.5200	+15.556%	96	2,764	+171.154%
2026-05-13	0.3400	0.4500	0.3000	0.4500	-10.000%	55	2,740	+213.333%
2026-05-12	0.5000	0.5000	0.5000	0.5000	+56.250%	6	2,740	+182.000%
2026-05-11	0.3800	0.3800	0.3200	0.3200	-17.949%	3	2,740	+340.625%
2026-05-08	0.3200	0.4500	0.3200	0.3900	-35.000%	68	2,741	+261.538%
2026-05-06	0.6000	0.6000	0.6000	0.6000	-20.000%	9	2,742	+135.000%
2026-05-05	0.7200	0.7500	0.6800	0.7500	-6.250%	71	2,747	+88.000%
2026-05-04	0.5500	0.8000	0.5500	0.8000	+33.333%	152	2,687	+76.250%
2026-05-01	0.6100	0.6100	0.5500	0.6000	-14.286%	11	2,653	+135.000%
2026-04-30	0.6500	0.7100	0.5900	0.7000	+27.273%	595	2,653	+101.429%
2026-04-29	0.4500	0.6000	0.4500	0.5500	+25.000%	1,302	2,448	+156.364%
2026-04-28	0.3500	0.4500	0.3500	0.4400	+46.667%	48	1,293	+220.455%
2026-04-27	0.3000	0.3000	0.3000	0.3000	+15.385%	3	1,278	+370.000%
2026-04-24	0.2600	0.2600	0.2600	0.2600	-3.704%	12	1,275	+442.308%
2026-04-23	0.2500	0.2900	0.2300	0.2700	+35.000%	127	1,281	+422.222%
2026-04-21	0.2400	0.2400	0.1900	0.2000	0.000%	10	1,371	+605.000%
2026-04-20	0.2100	0.2900	0.1700	0.2000	0.000%	96	1,371	+605.000%
2026-04-17	0.2800	0.2800	0.2000	0.2000	-42.857%	14	1,358	+605.000%
2026-04-14	0.4200	0.4200	0.3000	0.3500	-12.500%	123	1,371	+302.857%
2026-04-13	0.4000	0.4000	0.4000	0.4000	-23.077%	8	1,371	+252.500%
2026-04-09	0.5200	0.5200	0.5200	0.5200	+48.571%	1	1,363	+171.154%
2026-04-08	0.3500	0.3500	0.3500	0.3500	-46.154%	13	1,362	+302.857%
2026-04-07	0.6700	0.6800	0.6500	0.6500	+18.182%	28	1,362	+116.923%
2026-04-06	0.6700	0.6700	0.5500	0.5500	-9.836%	272	1,351	+156.364%
2026-04-02	0.6100	0.6100	0.6100	0.6100	+24.490%	40	1,240	+131.148%
2026-04-01	0.4900	0.4900	0.4900	0.4900	-30.000%	15	1,240	+187.755%
2026-03-31	0.8200	0.8400	0.7000	0.7000	-7.895%	172	1,231	+101.429%
2026-03-30	0.8000	0.8500	0.7600	0.7600	-13.636%	72	1,062	+85.526%
2026-03-27	0.8000	0.8800	0.8000	0.8800	+35.385%	23	993	+60.227%
2026-03-26	0.6500	0.6500	0.6500	0.6500	+8.333%	2	984	+116.923%
2026-03-25	0.6500	0.6500	0.6000	0.6000	-10.448%	500	984	+135.000%
2026-03-24	0.7300	0.7500	0.6700	0.6700	+48.889%	107	484	+110.448%
2026-03-23	0.4500	0.4500	0.4500	0.4500	-25.000%	1	381	+213.333%
2026-03-20	0.7000	0.7000	0.6000	0.6000	+11.111%	8	381	+135.000%
2026-03-19	0.4700	0.5400	0.4700	0.5400	+8.000%	29	373	+161.111%
2026-03-18	0.5200	0.5200	0.5000	0.5000	+4.167%	14	369	+182.000%
2026-03-17	0.4800	0.4800	0.4800	0.4800	+26.316%	5	355	+193.750%
2026-03-16	0.3800	0.3800	0.3800	0.3800	-5.000%	3	354	+271.053%
2026-03-11	0.4000	0.4000	0.4000	0.4000	+14.286%	5	353	+252.500%
2026-03-10	0.4600	0.4600	0.3500	0.3500	-36.364%	90	353	+302.857%
2026-03-09	0.7500	0.7500	0.5500	0.5500	-22.535%	196	264	+156.364%
2026-03-06	0.7000	0.7100	0.6800	0.7100	+20.339%	34	99	+98.592%
2026-03-05	0.6500	0.6500	0.5500	0.5900	+18.000%	3	82	+138.983%
2026-03-03	0.5000	0.5000	0.5000	0.5000	+8.696%	7	79	+182.000%
2026-03-02	0.4600	0.4600	0.4600	0.4600	+17.949%	2	72	+206.522%
2026-02-27	0.3900	0.3900	0.3900	0.3900	+77.273%	1	72	+261.538%
2026-02-24	0.2200	0.2200	0.2200	0.2200	-37.143%	1	71	+540.909%
2026-02-23	0.3500	0.3500	0.3000	0.3500	+25.000%	58	70	+302.857%
2026-02-18	0.2800	0.2800	0.2800	0.2800	-3.448%	5	12	+403.571%
2026-02-17	0.2000	0.2900	0.2000	0.2900	0.000%	7	7	+386.207%