Dark

PAA20261120C24
PAA Nov 20 2026 24.00 Call (PAA261120C00024000)
option OPRA

EOD

Sep 4, 2026

2.05+3.535%(+0.07)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	2.0500	2.0500	2.0500	2.0500	+3.535%	20	10,154	0.000%
2026-09-03	1.9800	1.9800	1.9800	1.9800	-10.811%	1	10,154	+3.535%
2026-09-02	2.0900	2.2200	2.0900	2.2200	+2.304%	12	10,155	-7.658%
2026-09-01	2.0500	2.1700	2.0500	2.1700	+11.282%	33	10,155	-5.530%
2026-08-28	1.9500	1.9500	1.9500	1.9500	-2.500%	35	10,188	+5.128%
2026-08-27	2.0000	2.0000	1.8100	2.0000	0.000%	10	10,219	+2.500%
2026-08-26	1.7500	2.0000	1.7500	2.0000	+36.986%	97	10,226	+2.500%
2026-08-25	1.4800	1.4800	1.4600	1.4600	+10.606%	2	10,260	+40.411%
2026-08-24	1.3200	1.3200	1.3200	1.3200	-2.222%	3	10,262	+55.303%
2026-08-21	1.5000	1.5000	1.3500	1.3500	+12.500%	9	10,262	+51.852%
2026-08-20	1.0700	1.2000	1.0700	1.2000	+39.535%	76	10,270	+70.833%
2026-08-19	0.9000	0.9000	0.8500	0.8600	-14.000%	102	10,346	+138.372%
2026-08-18	0.9000	1.0600	0.9000	1.0000	+17.647%	17	10,252	+105.000%
2026-08-17	0.8200	0.8500	0.7500	0.8500	+6.250%	11	10,263	+141.176%
2026-08-14	0.8000	0.8000	0.8000	0.8000	+33.333%	1	10,264	+156.250%
2026-08-13	0.6000	0.6000	0.6000	0.6000	-4.762%	5	10,265	+241.667%
2026-08-12	0.5700	0.6300	0.5600	0.6300	+5.000%	9	10,265	+225.397%
2026-08-11	0.5800	0.6300	0.5800	0.6000	-3.226%	13	10,266	+241.667%
2026-08-10	0.6200	0.6200	0.6200	0.6200	+3.333%	1	10,255	+230.645%
2026-08-07	0.5300	0.6000	0.5300	0.6000	-25.000%	21	10,255	+241.667%
2026-08-06	0.7700	0.8000	0.7300	0.8000	+23.077%	728	10,246	+156.250%
2026-08-05	0.6400	0.6500	0.6400	0.6500	-30.108%	6	10,016	+215.385%
2026-08-04	1.2300	1.2300	0.7000	0.9300	-21.849%	9	10,019	+120.430%
2026-08-03	1.1500	1.1900	1.1000	1.1900	-17.931%	59	10,015	+72.269%
2026-07-31	1.1800	1.4500	1.1800	1.4500	+3.571%	210	9,975	+41.379%
2026-07-30	1.4000	1.4000	1.4000	1.4000	+12.000%	1	9,875	+46.429%
2026-07-29	1.3500	1.4500	1.2500	1.2500	+22.549%	119	9,875	+64.000%
2026-07-28	1.0400	1.0400	1.0200	1.0200	-6.422%	10	9,975	+100.980%
2026-07-27	1.0900	1.0900	1.0900	1.0900	-16.154%	60	9,975	+88.073%
2026-07-24	1.3000	1.3000	1.3000	1.3000	-3.704%	1	9,960	+57.692%
2026-07-23	1.2500	1.3900	1.2000	1.3500	+12.500%	120	9,959	+51.852%
2026-07-22	1.1000	1.2000	1.1000	1.2000	+14.286%	9	9,909	+70.833%
2026-07-21	1.2000	1.2000	1.0500	1.0500	-4.545%	19	9,915	+95.238%
2026-07-20	0.9300	1.2000	0.9300	1.1000	+22.222%	436	9,901	+86.364%
2026-07-17	0.8500	0.9500	0.8500	0.9000	+5.882%	374	9,792	+127.778%
2026-07-16	0.8000	0.8500	0.8000	0.8500	+6.250%	98	9,733	+141.176%
2026-07-15	0.8000	0.8000	0.8000	0.8000	-5.882%	1	9,734	+156.250%
2026-07-14	0.8500	0.8500	0.8500	0.8500	0.000%	102	9,735	+141.176%
2026-07-13	0.7000	0.8500	0.7000	0.8500	+66.667%	976	9,734	+141.176%
2026-07-09	0.5000	0.5100	0.5000	0.5100	-7.273%	701	9,419	+301.961%
2026-07-08	0.6000	0.6500	0.5500	0.5500	0.000%	525	9,939	+272.727%
2026-07-07	0.4700	0.5500	0.4700	0.5500	+30.952%	17	10,039	+272.727%
2026-07-06	0.4000	0.4200	0.1500	0.4200	+5.000%	101	10,039	+388.095%
2026-07-01	0.4000	0.4000	0.4000	0.4000	+100.000%	40	10,137	+412.500%
2026-06-26	0.4000	0.4000	0.2000	0.2000	+300.000%	43	10,177	+925.000%
2026-06-25	0.0500	0.0500	0.0500	0.0500	-83.333%	1	10,137	+4,000.000%
2026-06-24	0.3200	0.3200	0.3000	0.3000	-14.286%	5	10,138	+583.333%
2026-06-23	0.3500	0.3500	0.3200	0.3500	+16.667%	4	10,140	+485.714%
2026-06-22	0.2500	0.3000	0.2500	0.3000	+11.111%	12	10,136	+583.333%
2026-06-18	0.3000	0.3000	0.2300	0.2700	-22.857%	404	9,325	+659.259%
2026-06-17	0.3000	0.3500	0.3000	0.3500	-5.405%	412	9,325	+485.714%
2026-06-15	0.5200	0.5200	0.3000	0.3700	-43.077%	73	9,325	+454.054%
2026-06-12	0.6500	0.6500	0.6500	0.6500	+8.333%	1	9,325	+215.385%
2026-06-11	0.6000	0.6000	0.6000	0.6000	-18.919%	1	9,325	+241.667%
2026-06-04	0.7400	0.7400	0.7400	0.7400	-1.333%	1	9,324	+177.027%
2026-06-01	0.7500	0.7500	0.7500	0.7500	0.000%	15	9,324	+173.333%
2026-05-29	0.7700	0.7700	0.7500	0.7500	-11.765%	3	9,324	+173.333%
2026-05-27	0.9000	0.9000	0.8500	0.8500	-22.727%	26	9,324	+141.176%
2026-05-26	1.3000	1.3000	1.0800	1.1000	-24.138%	69	9,344	+86.364%
2026-05-22	1.4500	1.4500	1.2500	1.4500	+16.000%	60	9,361	+41.379%
2026-05-21	1.1600	1.2500	1.1500	1.2500	+13.636%	9	9,380	+64.000%
2026-05-20	1.2100	1.2500	1.1000	1.1000	+10.000%	16	9,380	+86.364%
2026-05-19	0.8000	1.0000	0.8000	1.0000	+25.000%	29	9,380	+105.000%
2026-05-18	0.8000	0.8000	0.8000	0.8000	+21.212%	100	9,380	+156.250%
2026-05-15	0.3800	0.6600	0.3800	0.6600	+46.667%	4	9,380	+210.606%
2026-05-14	0.4800	0.5400	0.4500	0.4500	+12.500%	44	9,281	+355.556%
2026-05-13	0.3500	0.5000	0.3500	0.4000	0.000%	49	9,233	+412.500%
2026-05-12	0.4000	0.4000	0.4000	0.4000	-4.762%	10	9,233	+412.500%
2026-05-08	0.4400	0.4500	0.4200	0.4200	0.000%	29	9,233	+388.095%
2026-05-07	0.4200	0.4200	0.4200	0.4200	-16.000%	2	9,233	+388.095%
2026-05-06	0.5000	0.5200	0.5000	0.5000	-23.077%	13	9,235	+310.000%
2026-05-05	0.5600	0.6500	0.5600	0.6500	0.000%	7	9,232	+215.385%
2026-05-04	0.5500	0.7500	0.5500	0.6500	+10.169%	319	9,237	+215.385%
2026-05-01	0.3000	0.5900	0.3000	0.5900	-1.667%	163	8,855	+247.458%
2026-04-30	0.6000	0.6000	0.5500	0.6000	+22.449%	98	8,855	+241.667%
2026-04-29	0.5000	0.5000	0.4200	0.4900	+8.889%	1,070	8,853	+318.367%
2026-04-28	0.4300	0.4500	0.4000	0.4500	+50.000%	8,784	8,443	+355.556%
2026-04-24	0.3000	0.3000	0.3000	0.3000	0.000%	9	228	+583.333%
2026-04-22	0.3000	0.3000	0.3000	0.3000	-14.286%	1	219	+583.333%
2026-04-16	0.3500	0.3500	0.3500	0.3500	-12.500%	1	219	+485.714%
2026-04-15	0.4000	0.4000	0.4000	0.4000	+29.032%	1	219	+412.500%
2026-04-14	0.3100	0.3100	0.3100	0.3100	-39.216%	1	218	+561.290%
2026-04-09	0.5100	0.5100	0.5100	0.5100	-21.538%	1	218	+301.961%
2026-04-07	0.6500	0.6500	0.6500	0.6500	+18.182%	100	217	+215.385%
2026-04-02	0.5500	0.5500	0.5500	0.5500	+22.222%	1	116	+272.727%
2026-04-01	0.4500	0.4500	0.4500	0.4500	-35.714%	15	116	+355.556%
2026-03-31	0.7000	0.7000	0.7000	0.7000	-2.778%	100	101	+192.857%
2026-03-30	0.7200	0.7200	0.7200	0.7200	-14.286%	1	2	+184.722%
2026-03-27	0.8400	0.8400	0.8400	0.8400	0.000%	1	1	+144.048%