Dark

PAA20261120C22
PAA Nov 20 2026 22.00 Call (PAA261120C00022000)
option OPRA

EOD

Sep 4, 2026

3.72-3.876%(-0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	3.7200	3.7200	3.7200	3.7200	-3.876%	2	14,253	0.000%
2026-09-03	3.8700	3.8700	3.8700	3.8700	+3.200%	2	14,253	-3.876%
2026-08-31	3.7500	3.7500	3.7500	3.7500	+0.536%	1	14,253	-0.800%
2026-08-26	3.4000	3.7300	3.4000	3.7300	+22.697%	9	14,253	-0.268%
2026-08-24	3.0400	3.0400	3.0400	3.0400	+4.828%	18	14,253	+22.368%
2026-08-21	3.2000	3.2000	2.9000	2.9000	+0.346%	54	14,253	+28.276%
2026-08-20	2.5000	2.8900	2.5000	2.8900	+17.959%	177	14,253	+28.720%
2026-08-19	2.4500	2.4500	2.4500	2.4500	-2.000%	1	14,253	+51.837%
2026-08-18	2.4500	2.6000	2.3000	2.5000	+13.636%	50	14,253	+48.800%
2026-08-17	2.2500	2.2500	2.1500	2.2000	+2.326%	24	14,253	+69.091%
2026-08-14	2.0000	2.2500	1.9500	2.1500	+10.256%	52	14,253	+73.023%
2026-08-13	1.7500	2.0000	1.7500	1.9500	+5.405%	47	14,253	+90.769%
2026-08-12	1.6800	1.8500	1.6800	1.8500	+3.352%	21	14,253	+101.081%
2026-08-11	1.7000	1.7900	1.7000	1.7900	-0.556%	16	14,253	+107.821%
2026-08-10	1.6000	1.8000	1.6000	1.8000	+28.571%	47	14,253	+106.667%
2026-08-07	1.8500	1.8500	1.4000	1.4000	-29.648%	162	14,253	+165.714%
2026-08-06	2.1500	2.1500	1.9000	1.9900	+17.059%	40	14,253	+86.935%
2026-08-05	2.0000	2.1500	1.6500	1.7000	-19.048%	124	14,252	+118.824%
2026-08-04	2.3000	2.3000	2.0000	2.1000	-19.231%	43	14,252	+77.143%
2026-08-03	3.0000	3.0000	2.5900	2.6000	-12.162%	34	14,252	+43.077%
2026-07-31	2.7400	2.9600	2.7400	2.9600	+2.778%	9,484	14,242	+25.676%
2026-07-29	2.8800	2.8800	2.8800	2.8800	+1.408%	10	6,540	+29.167%
2026-07-23	2.8400	2.8400	2.8400	2.8400	+10.506%	5	7,044	+30.986%
2026-07-22	2.5700	2.5700	2.5700	2.5700	+6.198%	5	7,049	+44.747%
2026-07-21	2.6200	2.6200	2.4200	2.4200	-5.098%	45	7,054	+53.719%
2026-07-20	2.2400	2.5500	2.2400	2.5500	+13.333%	28	7,099	+45.882%
2026-07-17	2.2500	2.2500	2.2500	2.2500	+30.058%	1	7,081	+65.333%
2026-07-15	2.0000	2.0000	1.7300	1.7300	-11.282%	6	7,080	+115.029%
2026-07-14	1.9500	1.9500	1.9500	1.9500	+21.875%	20	7,085	+90.769%
2026-07-09	1.6000	1.6000	1.6000	1.6000	+10.345%	4	7,065	+132.500%
2026-07-07	1.3400	1.4500	1.3400	1.4500	+42.157%	34	7,065	+156.552%
2026-06-29	1.0200	1.0200	1.0200	1.0200	+2.000%	1	7,065	+264.706%
2026-06-23	1.0000	1.0000	1.0000	1.0000	+35.135%	1	7,064	+272.000%
2026-06-22	0.7400	0.7400	0.7400	0.7400	-7.500%	3	7,064	+402.703%
2026-06-18	0.8000	0.8000	0.8000	0.8000	-10.112%	1	7,063	+365.000%
2026-06-17	0.8900	0.8900	0.8900	0.8900	-11.881%	1	7,063	+317.978%
2026-06-15	1.2000	1.2000	1.0000	1.0100	-25.185%	21	7,063	+268.317%
2026-06-11	1.5000	1.5000	1.3500	1.3500	-20.588%	35	7,063	+175.556%
2026-06-02	1.7000	1.7000	1.7000	1.7000	-5.556%	25	7,058	+118.824%
2026-06-01	1.6000	1.8000	1.6000	1.8000	+7.784%	2	7,033	+106.667%
2026-05-28	1.6700	1.6700	1.6700	1.6700	-26.106%	1	7,033	+122.754%
2026-05-26	2.4200	2.4200	2.2600	2.2600	-16.296%	8	7,034	+64.602%
2026-05-22	2.7000	2.7000	2.7000	2.7000	+18.943%	3	7,034	+37.778%
2026-05-21	2.3000	2.3700	2.2700	2.2700	+13.500%	12	7,037	+63.877%
2026-05-20	2.3000	2.3000	2.0000	2.0000	-1.961%	7	7,037	+86.000%
2026-05-19	1.8500	2.0400	1.8500	2.0400	+9.677%	11	7,036	+82.353%
2026-05-18	1.8200	1.9000	1.8200	1.8600	+20.000%	5	7,036	+100.000%
2026-05-15	1.5500	1.5500	1.5500	1.5500	+16.541%	5	7,036	+140.000%
2026-05-14	1.1500	1.3300	1.1500	1.3300	+20.909%	59	7,039	+179.699%
2026-05-13	1.0000	1.1000	0.9800	1.1000	-15.385%	22	6,999	+238.182%
2026-05-08	1.3000	1.3000	1.3000	1.3000	+4.000%	5	6,999	+186.154%
2026-05-05	1.2500	1.2500	1.2500	1.2500	-14.966%	3	6,999	+197.600%
2026-05-04	1.4500	1.4700	1.4500	1.4700	+8.889%	2	6,999	+153.061%
2026-05-01	1.2500	1.3500	1.2500	1.3500	-3.571%	14	6,989	+175.556%
2026-04-30	1.4000	1.4000	1.4000	1.4000	+7.692%	2	6,989	+165.714%
2026-04-29	1.1000	1.3000	1.1000	1.3000	+23.810%	638	6,989	+186.154%
2026-04-28	1.0000	1.0500	1.0000	1.0500	+23.529%	2,332	6,357	+254.286%
2026-04-27	0.7500	0.8500	0.7500	0.8500	+13.333%	1,238	4,287	+337.647%
2026-04-24	0.7500	0.7500	0.7500	0.7500	0.000%	201	3,059	+396.000%
2026-04-23	0.7500	0.7500	0.7500	0.7500	+7.143%	3	2,881	+396.000%
2026-04-22	0.7000	0.7000	0.6700	0.7000	+16.667%	203	2,878	+431.429%
2026-04-20	0.6000	0.6000	0.6000	0.6000	-14.286%	2	2,704	+520.000%
2026-04-17	0.7000	0.7000	0.7000	0.7000	-30.000%	1	2,702	+431.429%
2026-04-16	1.0000	1.0000	1.0000	1.0000	+11.111%	101	2,702	+272.000%
2026-04-15	0.9000	0.9000	0.9000	0.9000	-5.263%	101	2,602	+313.333%
2026-04-14	0.9500	0.9500	0.9500	0.9500	-5.000%	1	2,502	+291.579%
2026-04-09	1.2000	1.2000	1.0000	1.0000	-25.926%	316	2,502	+272.000%
2026-04-07	1.3500	1.3500	1.3500	1.3500	+12.500%	1	2,194	+175.556%
2026-04-06	1.2000	1.2000	1.2000	1.2000	+9.091%	1	2,194	+210.000%
2026-04-01	1.1000	1.1000	1.1000	1.1000	-16.667%	10	2,194	+238.182%
2026-03-31	1.3200	1.3200	1.3200	1.3200	-21.429%	6	2,184	+181.818%
2026-03-30	1.6800	1.6800	1.6800	1.6800	+5.000%	1	2,180	+121.429%
2026-03-27	1.6000	1.6000	1.6000	1.6000	+23.077%	10	2,179	+132.500%
2026-03-25	1.3000	1.3000	1.3000	1.3000	+13.043%	550	2,179	+186.154%
2026-03-19	1.0500	1.1500	1.0500	1.1500	+15.000%	1,327	1,629	+223.478%
2026-03-18	0.9300	1.0000	0.9300	1.0000	0.000%	102	302	+272.000%
2026-03-17	0.9500	1.0000	0.9500	1.0000	0.000%	200	200	+272.000%