Dark

PAA20270115C13
PAA Jan 15 2027 13.00 Call (PAA270115C00013000)
option OPRA

EOD

Sep 4, 2026

12.60+5.882%(+0.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	12.7000	12.7000	12.6000	12.6000	+5.882%	2	1	0.000%
2026-07-30	11.8000	11.9000	11.8000	11.9000	+1.971%	90	1	+5.882%
2026-07-23	11.8300	11.8300	11.6700	11.6700	+2.368%	2	11	+7.969%
2026-07-20	11.1000	11.4000	11.1000	11.4000	+4.972%	21	18	+10.526%
2026-07-17	11.0700	11.0700	10.8600	10.8600	+0.836%	52	17	+16.022%
2026-07-16	10.5000	10.7800	10.5000	10.7700	+1.032%	64	17	+16.992%
2026-07-15	10.7000	10.7000	10.6600	10.6600	-0.652%	39	16	+18.199%
2026-07-14	10.8000	10.8000	10.6000	10.7300	-0.186%	84	12	+17.428%
2026-07-13	10.4700	10.7500	10.4700	10.7500	+8.586%	56	12	+17.209%
2026-07-10	9.8500	9.9000	9.8500	9.9000	+2.062%	14	18	+27.273%
2026-07-07	9.7000	9.8400	9.7000	9.7000	+4.189%	42	18	+29.897%
2026-07-01	9.4500	9.4500	9.3100	9.3100	+2.308%	63	18	+35.338%
2026-06-29	9.1600	9.1600	9.1000	9.1000	-9.363%	20	18	+38.462%
2026-06-10	9.5900	10.0600	9.5900	10.0400	+4.583%	98	18	+25.498%
2026-06-09	9.6000	9.6000	9.6000	9.6000	-0.724%	44	25	+31.250%
2026-06-05	9.8000	9.8000	9.6700	9.6700	-3.300%	29	25	+30.300%
2026-06-04	10.0000	10.0000	10.0000	10.0000	+0.100%	5	34	+26.000%
2026-06-03	10.0400	10.2000	9.9900	9.9900	+2.990%	20	29	+26.126%
2026-05-29	9.7800	9.7800	9.7000	9.7000	+7.539%	102	107	+29.897%
2026-05-13	9.0200	9.0200	9.0200	9.0200	-5.053%	1	6	+39.690%
2026-05-07	9.5000	9.5000	9.5000	9.5000	-3.061%	3	6	+32.632%
2026-04-30	10.2000	10.2000	9.4100	9.8000	+6.522%	105	6	+28.571%
2026-04-28	9.2000	9.2000	9.2000	9.2000	+3.371%	1	29	+36.957%
2026-04-13	8.9000	8.9000	8.9000	8.9000	+7.229%	1	29	+41.573%
2026-04-08	8.3000	8.3000	8.3000	8.3000	-10.753%	5	29	+51.807%
2026-04-07	9.3000	9.3000	9.3000	9.3000	+24.000%	5	29	+35.484%
2026-02-25	7.5000	7.5000	7.5000	7.5000	-3.846%	8	29	+68.000%
2026-02-23	7.8000	7.8000	7.8000	7.8000	+1.299%	15	29	+61.538%
2026-01-29	7.8000	7.8000	7.7000	7.7000	+42.066%	1,620	79	+63.636%
2026-01-05	5.3100	5.4200	5.3100	5.4200	+38.974%	40	144	+132.472%
2025-10-31	3.6000	3.9000	3.6000	3.9000	-4.878%	3	145	+223.077%
2025-10-30	4.1000	4.1000	4.1000	4.1000	+5.943%	175	147	+207.317%
2025-10-29	3.8700	3.8700	3.8700	3.8700	+1.575%	2	163	+225.581%
2025-10-27	3.8000	3.8100	3.8000	3.8100	+19.063%	9	164	+230.709%
2025-10-20	3.2000	3.2000	3.2000	3.2000	+1.587%	10	164	+293.750%
2025-10-16	3.1500	3.1500	3.1500	3.1500	+1.613%	1	164	+300.000%
2025-10-10	3.1000	3.1000	3.1000	3.1000	-31.111%	10	164	+306.452%
2025-09-12	4.5000	4.5000	4.5000	4.5000	+4.651%	7	154	+180.000%
2025-09-05	4.3200	4.3200	4.2000	4.3000	-8.511%	8	161	+193.023%
2025-08-27	4.7000	4.7000	4.7000	4.7000	+5.618%	10	153	+168.085%
2025-08-26	4.4500	4.4500	4.4500	4.4500	-5.319%	5	153	+183.146%
2025-08-25	4.7000	4.7000	4.7000	4.7000	-14.077%	5	148	+168.085%
2025-07-31	5.4800	5.5900	5.4700	5.4700	-4.035%	4	143	+130.347%
2025-07-30	5.7000	5.7200	5.4000	5.7000	+2.151%	1,287	143	+121.053%
2025-07-28	5.5400	5.5800	5.5400	5.5800	-1.413%	2	184	+125.806%
2025-07-25	5.5600	5.6600	5.5600	5.6600	-3.413%	2	183	+122.615%
2025-07-24	5.7500	5.8600	5.7500	5.8600	+2.448%	2	182	+115.017%
2025-07-23	5.6500	5.7200	5.6500	5.7200	-1.379%	2	181	+120.280%
2025-07-22	5.7300	5.8000	5.7300	5.8000	+2.655%	2	180	+117.241%
2025-07-21	5.6500	5.6500	5.6500	5.6500	-9.018%	3	179	+123.009%
2025-07-18	6.2000	6.2100	6.2000	6.2100	+7.069%	5	179	+102.899%
2025-07-17	5.7500	5.8000	5.7500	5.8000	+2.837%	2	174	+117.241%
2025-07-16	5.5200	5.6400	5.5200	5.6400	-1.399%	2	174	+123.404%
2025-07-15	5.6500	5.7200	5.6500	5.7200	-0.522%	2	174	+120.280%
2025-07-14	5.6500	5.7500	5.6500	5.7500	-2.542%	2	173	+119.130%
2025-07-11	5.7700	6.0000	5.7700	5.9000	+1.375%	8	173	+113.559%
2025-07-10	5.7400	5.8200	5.7400	5.8200	+1.926%	2	168	+116.495%
2025-07-08	5.7200	5.7200	5.7100	5.7100	+4.197%	3	167	+120.665%
2025-07-07	5.3700	5.4800	5.3700	5.4800	-2.837%	2	164	+129.927%
2025-07-03	5.5000	5.6400	5.5000	5.6400	-0.704%	2	163	+123.404%
2025-07-02	5.4500	5.6900	5.4500	5.6800	+7.985%	14	163	+121.831%
2025-07-01	5.2600	5.2600	5.2600	5.2600	-2.412%	1	153	+139.544%
2025-06-30	5.2400	5.3900	5.2400	5.3900	-1.821%	2	153	+133.766%
2025-06-27	5.3400	5.4900	5.3400	5.4900	+3.977%	2	153	+129.508%
2025-06-26	5.1200	5.2800	5.1200	5.2800	-5.376%	2	153	+138.636%
2025-06-20	5.3700	5.5800	5.3700	5.5800	-0.357%	4	153	+125.806%
2025-06-18	5.6000	5.6000	5.6000	5.6000	+7.692%	1	153	+125.000%
2025-06-17	5.2000	5.2000	5.2000	5.2000	+1.961%	1	153	+142.308%
2025-06-10	5.1000	5.1000	5.1000	5.1000	+8.742%	3	152	+147.059%
2025-06-09	4.8900	4.9000	4.6300	4.6900	+15.517%	6	149	+168.657%
2025-06-05	3.8200	4.0600	3.8200	4.0600	+0.247%	2	149	+210.345%
2025-06-03	3.8200	4.0500	3.8200	4.0500	+4.113%	2	149	+211.111%
2025-06-02	3.6100	3.8900	3.6100	3.8900	-1.519%	2	149	+223.907%
2025-05-30	3.6300	3.9500	3.6300	3.9500	+2.332%	4	149	+218.987%
2025-05-29	3.6900	3.8900	3.6300	3.8600	-9.176%	4	149	+226.425%
2025-05-28	3.9200	4.2500	3.9200	4.2500	+9.536%	2	147	+196.471%
2025-05-23	3.7400	3.8800	3.7400	3.8800	-0.513%	4	147	+224.742%
2025-05-22	3.6100	3.9000	3.6100	3.9000	-3.704%	3	147	+223.077%
2025-05-07	3.9000	4.0500	3.9000	4.0500	+12.188%	2	146	+211.111%
2025-05-06	3.4900	3.6100	3.4900	3.6100	-11.951%	2	146	+249.030%
2025-05-02	3.9300	4.1300	3.9300	4.1000	-4.206%	6	145	+207.317%
2025-05-01	4.0400	4.2800	4.0400	4.2800	-3.820%	2	144	+194.393%
2025-04-30	4.4500	4.4500	4.4500	4.4500	+4.460%	6	144	+183.146%
2025-04-21	4.2300	4.2600	4.2300	4.2600	-3.182%	50	810	+195.775%
2025-04-09	3.0500	5.0000	3.0500	4.4000	+37.500%	695	760	+186.364%
2025-04-08	3.7000	3.7000	3.2000	3.2000	-12.329%	21	753	+293.750%
2025-04-07	3.7500	3.7500	3.6000	3.6500	-43.846%	683	733	+245.205%
2025-03-12	6.5000	6.5000	6.5000	6.5000	+7.794%	1	52	+93.846%
2025-03-06	6.0300	6.0300	6.0300	6.0300	-3.520%	1	52	+108.955%
2025-03-05	6.2500	6.2500	6.2500	6.2500	-1.575%	1	52	+101.600%
2025-03-04	6.3500	6.3500	6.3500	6.3500	-9.286%	1	51	+98.425%
2025-02-03	7.0300	7.0300	7.0000	7.0000	-7.895%	54	50	+80.000%
2025-01-30	6.6000	7.6000	6.6000	7.6000	+4.110%	1,062	50	+65.789%
2025-01-23	7.8000	7.8000	7.3000	7.3000	-4.700%	2	129	+72.603%
2025-01-21	7.1000	7.7200	7.1000	7.6600	+7.887%	89	129	+64.491%
2025-01-17	7.3000	7.3000	7.1000	7.1000	+18.333%	58	156	+77.465%
2025-01-13	6.0000	6.0000	6.0000	6.0000	+53.846%	1	156	+110.000%
2024-12-30	3.9000	3.9000	3.9000	3.9000	-2.500%	4	155	+223.077%
2024-12-26	4.0000	4.0000	4.0000	4.0000	-19.192%	4	151	+215.000%
2024-12-10	4.9500	4.9500	4.9500	4.9500	-2.941%	2	147	+154.545%
2024-12-09	5.2000	5.2000	5.1000	5.1000	-6.422%	2	145	+147.059%
2024-12-02	5.4800	5.4800	5.4300	5.4500	+4.808%	28	143	+131.193%
2024-11-27	5.2000	5.2000	5.2000	5.2000	+6.122%	1	142	+142.308%
2024-11-26	4.8200	4.9000	4.8200	4.9000	-3.922%	7	142	+157.143%
2024-11-22	5.0600	5.1000	5.0600	5.1000	+4.082%	6	142	+147.059%
2024-11-21	4.9000	4.9000	4.9000	4.9000	+4.255%	1	142	+157.143%
2024-11-20	4.6000	4.8000	4.6000	4.7000	+4.444%	3	142	+168.085%
2024-11-19	4.5000	4.5000	4.5000	4.5000	-2.174%	1	142	+180.000%
2024-11-18	4.5000	4.6100	4.5000	4.6000	+4.545%	4	141	+173.913%
2024-11-15	4.4000	4.4000	4.3000	4.4000	+23.944%	26	141	+186.364%
2024-11-01	3.5500	3.5500	3.5500	3.5500	-6.579%	50	131	+254.930%
2024-10-30	3.7000	3.8000	3.7000	3.8000	-7.317%	75	106	+231.579%
2024-10-23	4.1000	4.1000	4.1000	4.1000	-2.381%	1	66	+207.317%
2024-10-21	4.2000	4.2000	4.2000	4.2000	-19.231%	1	65	+200.000%
2024-10-18	4.3000	5.2000	4.3000	5.2000	+15.556%	4	64	+142.308%
2024-10-15	4.5000	4.5000	4.5000	4.5000	-4.255%	60	62	+180.000%
2024-10-14	4.7000	4.7000	4.7000	4.7000	0.000%	2	2	+168.085%