Dark

PAA20270115C3
PAA Jan 15 2027 3.00 Call (PAA270115C00003000)
option OPRA

EOD

Aug 31, 2026

22.55+2.968%(+0.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	22.5500	22.5500	22.5500	22.5500	+2.968%	1	6	0.000%
2026-08-24	21.6600	22.0000	21.6600	21.9000	+2.336%	4	6	+2.968%
2026-08-20	21.3000	21.5000	21.2300	21.4000	-2.059%	8	5	+5.374%
2026-07-30	21.8500	22.0000	21.8000	21.8500	-0.228%	403	74	+3.204%
2026-07-29	21.8500	21.9000	21.8500	21.9000	+1.860%	4	74	+2.968%
2026-07-28	21.6700	21.6700	21.3500	21.5000	+0.703%	34	73	+4.884%
2026-07-27	21.3500	21.3500	21.3500	21.3500	-1.794%	1	47	+5.621%
2026-07-24	21.7800	21.8000	21.6500	21.7400	+8.591%	22	47	+3.726%
2026-06-01	20.1000	20.1000	20.0200	20.0200	+0.755%	13	34	+12.637%
2026-05-15	19.8700	19.8700	19.8700	19.8700	+3.060%	6	35	+13.488%
2026-05-14	19.1000	19.5000	19.1000	19.2800	+1.688%	114	69	+16.961%
2026-05-13	18.8500	18.9600	18.8500	18.9600	-0.733%	16	165	+18.935%
2026-03-06	19.2100	19.2100	19.1000	19.1000	+7.303%	5	165	+18.063%
2026-02-27	17.6500	17.8200	17.6500	17.8000	+1.022%	21	160	+26.685%
2026-02-26	17.4600	17.6200	17.4400	17.6200	+0.686%	7	165	+27.980%
2026-02-25	17.5400	17.5400	17.3800	17.5000	-0.228%	53	105	+28.857%
2026-02-24	17.6800	17.6800	17.5200	17.5400	-1.516%	7	105	+28.563%
2026-02-23	17.7700	17.8100	17.7700	17.8100	-0.780%	7	98	+26.614%
2026-02-20	17.7400	17.9500	17.7400	17.9500	+1.241%	8	91	+25.627%
2026-02-19	17.7100	17.7300	17.7100	17.7300	+0.510%	2	91	+27.186%
2026-02-18	17.5900	17.7000	17.5900	17.6400	+1.379%	10	89	+27.834%
2026-02-17	17.2800	17.4000	17.2800	17.4000	+2.173%	3	79	+29.598%
2026-02-12	17.0000	17.0300	17.0000	17.0300	+1.429%	3	76	+32.413%
2026-02-11	16.7900	16.7900	16.7900	16.7900	+2.316%	2	73	+34.306%
2026-02-10	16.3300	16.4100	16.3300	16.4100	+0.428%	7	71	+37.416%
2026-02-09	16.1500	16.3900	16.1500	16.3400	+1.491%	64	64	+38.005%
2026-01-30	16.1000	16.1000	16.1000	16.1000	-2.424%	1	1	+40.062%
2026-01-29	16.8000	16.8000	16.5000	16.5000	-1.493%	120	21	+36.667%
2026-01-28	16.7500	16.8000	16.7500	16.7500	+2.321%	9	21	+34.627%
2026-01-26	16.3700	16.3700	16.3700	16.3700	+0.863%	10	16	+37.752%
2026-01-23	16.2300	16.2300	16.2300	16.2300	+0.933%	1	6	+38.940%
2026-01-15	16.0800	16.0800	16.0800	16.0800	+4.416%	1	5	+40.236%
2026-01-06	15.2000	15.4000	15.2000	15.4000	+5.479%	3	4	+46.429%
2025-12-12	14.6800	14.6800	14.6000	14.6000	-2.210%	4	3	+54.452%
2025-12-04	14.9300	14.9300	14.9300	14.9300	+3.537%	1	132	+51.038%
2025-12-01	14.3900	14.4200	14.3900	14.4200	-0.552%	2	133	+56.380%
2025-11-28	14.5000	14.5000	14.5000	14.5000	+0.694%	2	134	+55.517%
2025-11-26	14.4000	14.4000	14.4000	14.4000	-0.346%	1	136	+56.597%
2025-11-25	14.3400	14.4500	14.2500	14.4500	+1.904%	5	136	+56.055%
2025-11-24	14.0700	14.1800	14.0700	14.1800	+2.014%	2	133	+59.027%
2025-11-21	14.0400	14.0400	13.9000	13.9000	-0.501%	5	131	+62.230%
2025-11-20	14.0000	14.1900	13.9700	13.9700	-0.781%	25	133	+61.417%
2025-11-19	13.8500	14.0800	13.8500	14.0800	+0.932%	5	139	+60.156%
2025-11-18	13.9200	13.9800	13.8300	13.9500	+0.432%	13	183	+61.649%
2025-11-17	13.9700	14.1400	13.8500	13.8900	-1.837%	12	218	+62.347%
2025-11-14	13.6500	14.3000	13.6500	14.1500	+3.511%	82	302	+59.364%
2025-11-13	13.6900	13.8500	13.5900	13.6700	-1.157%	74	270	+64.960%
2025-11-12	13.7900	13.8300	13.5800	13.8300	+0.949%	28	210	+63.051%
2025-11-11	13.7000	13.9300	13.6900	13.7000	-0.436%	39	209	+64.599%
2025-11-10	13.7200	13.8500	13.5600	13.7600	+0.732%	37	227	+63.881%
2025-11-07	13.4600	13.6600	13.4600	13.6600	+0.961%	86	286	+65.081%
2025-11-06	13.4700	13.6000	13.4000	13.5300	+1.577%	65	210	+66.667%
2025-11-05	13.4200	13.4200	13.2500	13.3200	-0.597%	73	147	+69.294%
2025-11-04	13.2100	13.4000	13.2100	13.4000	-0.149%	29	86	+68.284%
2025-11-03	13.4000	13.4400	13.2900	13.4200	-0.813%	52	5	+68.033%
2025-10-31	13.5200	13.5300	13.4800	13.5300	-0.515%	5	5	+66.667%
2025-10-30	14.1000	14.1000	13.6000	13.6000	-3.065%	81	30	+65.809%
2025-10-28	14.0000	14.0500	14.0000	14.0300	+1.227%	10	30	+60.727%
2025-10-27	13.8800	13.9000	13.8600	13.8600	+3.433%	4	30	+62.698%
2025-10-22	13.4500	13.4500	13.4000	13.4000	+4.688%	2	30	+68.284%
2025-10-17	13.9100	13.9100	12.8000	12.8000	-1.082%	10	30	+76.172%
2025-10-16	13.0300	13.9000	12.4300	12.9400	0.000%	29	30	+74.266%
2025-10-13	13.0600	13.0600	12.9400	12.9400	-2.413%	4	42	+74.266%
2025-10-09	13.2600	13.2600	13.2600	13.2600	-5.421%	8	43	+70.060%
2025-10-03	14.0200	14.0200	14.0200	14.0200	-0.567%	1	118	+60.842%
2025-10-01	14.1000	14.1000	14.1000	14.1000	+0.571%	2	119	+59.929%
2025-09-30	14.0600	14.0600	14.0200	14.0200	-0.567%	9	121	+60.842%
2025-09-29	14.4700	14.4700	14.0300	14.1000	-3.425%	28	125	+59.929%
2025-09-26	14.7300	14.7400	14.6000	14.6000	-0.409%	13	114	+54.452%
2025-09-25	14.6000	14.7800	14.6000	14.6600	-0.340%	8	118	+53.820%
2025-09-24	14.2900	14.7100	14.2900	14.7100	+2.437%	17	111	+53.297%
2025-09-18	14.4000	14.4000	14.3600	14.3600	+0.070%	13	120	+57.033%
2025-09-17	14.2600	14.4000	14.2400	14.3500	+0.420%	13	124	+57.143%
2025-09-10	14.3000	14.3000	14.2900	14.2900	-0.349%	3	111	+57.803%
2025-09-09	14.3400	14.3400	14.3400	14.3400	+1.630%	9	108	+57.252%
2025-09-08	14.0800	14.2600	14.0500	14.1100	-0.843%	117	99	+59.816%
2025-09-05	14.2400	14.2400	14.2300	14.2300	-1.862%	11	51	+58.468%
2025-09-04	14.5000	14.5000	14.5000	14.5000	+0.625%	1	40	+55.517%
2025-09-03	14.6100	14.6100	14.4000	14.4100	-1.772%	66	39	+56.489%
2025-09-02	14.8300	14.8300	14.6700	14.6700	-1.939%	60	33	+53.715%
2025-08-29	14.9600	14.9600	14.9600	14.9600	+0.470%	2	11	+50.735%
2025-08-28	14.8900	14.8900	14.8900	14.8900	-4.490%	10	11	+51.444%
2025-07-30	15.5800	15.5900	15.5800	15.5900	-11.370%	5	1	+44.644%
2025-01-23	17.5900	17.5900	17.5900	17.5900	+26.638%	1	6	+28.198%
2024-12-18	13.8900	13.8900	13.8900	13.8900	0.000%	9	9	+62.347%