Dark

PAA20270115C5
PAA Jan 15 2027 5.00 Call (PAA270115C00005000)
option OPRA

EOD

Jul 15, 2026

18.39+2.167%(+0.39)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	18.6300	18.6300	18.3900	18.3900	+2.167%	2	1	0.000%
2026-05-28	18.0000	18.0000	18.0000	18.0000	+0.111%	17	1	+2.167%
2026-05-27	18.4000	18.4000	17.9600	17.9800	-3.333%	83	1	+2.280%
2026-05-26	18.7200	18.7200	18.6000	18.6000	+0.704%	36	1	-1.129%
2026-05-19	18.5000	18.5000	18.4700	18.4700	+1.261%	3	1	-0.433%
2026-05-18	18.2400	18.2400	18.2400	18.2400	+2.703%	5	1	+0.822%
2026-05-15	17.7600	17.7600	17.7600	17.7600	+2.010%	3	1	+3.547%
2026-05-14	17.1800	17.5000	17.1800	17.4100	+2.593%	24	80	+5.629%
2026-05-13	16.8000	16.9700	16.8000	16.9700	-1.623%	35	29	+8.368%
2026-05-12	17.1700	17.2500	17.1700	17.2500	+1.890%	5	29	+6.609%
2026-05-11	16.7000	16.9300	16.7000	16.9300	+2.918%	24	29	+8.624%
2026-04-14	16.5000	16.6000	15.9000	16.4500	-1.497%	46	18	+11.793%
2026-04-13	17.0000	17.0000	16.6000	16.7000	-1.533%	48	18	+10.120%
2026-04-10	17.0800	17.1000	16.8900	16.9600	+1.073%	47	41	+8.432%
2026-04-09	16.8300	17.1000	16.7800	16.7800	-0.119%	52	35	+9.595%
2026-04-08	16.4700	16.8000	16.4400	16.8000	-2.269%	87	2	+9.464%
2026-04-07	17.2600	17.3500	17.1900	17.1900	+1.536%	57	2	+6.981%
2026-04-06	17.2700	17.2700	16.8900	16.9300	-1.283%	72	21	+8.624%
2026-04-02	17.1000	17.5000	17.0300	17.1500	+1.720%	72	29	+7.230%
2026-04-01	17.0000	17.3000	16.6700	16.8600	-2.824%	29	29	+9.075%
2026-03-31	17.1000	17.3500	17.0900	17.3500	+7.231%	25	29	+5.994%
2026-03-16	16.2500	16.2500	16.1700	16.1800	-0.062%	12	4	+13.659%
2026-03-13	16.1900	16.1900	16.1900	16.1900	-1.220%	8	73	+13.589%
2026-03-12	16.5700	16.6000	16.3900	16.3900	+5.742%	60	65	+12.203%
2026-02-25	15.4000	15.6200	15.4000	15.5000	-2.699%	41	83	+18.645%
2026-02-23	15.9300	15.9300	15.9300	15.9300	+5.357%	40	83	+15.443%
2026-02-12	15.1200	15.1200	15.1200	15.1200	+4.276%	1	43	+21.627%
2026-02-10	14.5000	14.5000	14.5000	14.5000	+0.834%	5	42	+26.828%
2026-02-09	14.1500	14.3800	14.1500	14.3800	-0.691%	29	37	+27.886%
2026-02-06	14.7000	14.7000	14.4800	14.4800	-0.822%	14	8	+27.003%
2026-02-05	14.6000	14.6000	14.6000	14.6000	-2.013%	1	6	+25.959%
2026-02-04	14.9000	14.9000	14.9000	14.9000	+1.361%	3	5	+23.423%
2026-02-03	14.6000	14.7000	14.6000	14.7000	+0.685%	2	2	+25.102%
2026-01-29	14.8500	14.9000	14.6000	14.6000	-1.684%	56	7	+25.959%
2026-01-28	14.7500	14.8500	14.7500	14.8500	+10.656%	8	7	+23.838%
2026-01-08	13.2800	13.4200	13.1700	13.4200	+2.835%	15	9	+37.034%
2026-01-07	13.1400	13.1400	13.0500	13.0500	+14.776%	3	3	+40.920%
2025-11-03	11.3700	11.3700	11.3700	11.3700	-1.644%	11	12	+61.741%
2025-10-31	11.5300	11.5600	11.4800	11.5600	-4.463%	12	12	+59.083%
2025-10-30	11.7000	12.1000	11.7000	12.1000	+12.037%	235	129	+51.983%
2025-10-17	11.9000	11.9000	10.5000	10.8000	-0.917%	133	129	+70.278%
2025-10-14	10.9000	10.9000	10.9000	10.9000	0.000%	33	164	+68.716%
2025-10-13	11.9000	12.0000	10.9000	10.9000	-9.544%	34	185	+68.716%
2025-10-01	12.0500	12.0500	12.0500	12.0500	-2.429%	4	175	+52.614%
2025-09-17	12.3500	12.3500	12.3500	12.3500	-0.803%	1	175	+48.907%
2025-09-16	12.4500	12.4500	12.4500	12.4500	+1.220%	1	176	+47.711%
2025-09-10	12.3000	12.3000	12.3000	12.3000	+1.235%	4	176	+49.512%
2025-09-08	12.1700	12.2000	12.1500	12.1500	-2.016%	29	176	+51.358%
2025-09-03	12.4800	12.4800	12.4000	12.4000	-2.362%	41	191	+48.306%
2025-08-22	12.7000	12.7000	12.7000	12.7000	+1.519%	1	170	+44.803%
2025-08-18	12.6100	12.6100	12.5100	12.5100	-0.714%	12	170	+47.002%
2025-08-12	12.8700	12.8700	12.6000	12.6000	-1.099%	27	175	+45.952%
2025-08-11	12.9000	12.9000	12.7400	12.7400	-2.375%	5	194	+44.349%
2025-08-08	13.0900	13.1000	13.0500	13.0500	-4.745%	28	189	+40.920%
2025-07-30	13.5000	13.7000	13.4000	13.7000	+0.735%	1,280	161	+34.234%
2025-07-29	13.6000	13.6000	13.6000	13.6000	0.000%	1	170	+35.221%
2025-07-25	13.6000	13.6000	13.6000	13.6000	+4.375%	1	173	+35.221%
2025-07-09	13.4500	13.4500	13.0300	13.0300	-2.177%	8	172	+41.136%
2025-07-07	13.5100	13.5100	13.3200	13.3200	+5.130%	9	177	+38.063%
2025-07-03	13.5300	13.5300	12.6700	12.6700	+0.476%	15	161	+45.146%
2025-05-14	12.6100	12.6100	12.6100	12.6100	+4.215%	23	161	+45.837%
2025-05-12	12.1000	12.1000	12.1000	12.1000	+5.126%	1	161	+51.983%
2025-05-09	11.5100	11.5100	11.5100	11.5100	-6.041%	2	162	+59.774%
2025-05-01	12.3000	12.3000	12.2500	12.2500	-2.778%	11	161	+50.122%
2025-04-30	12.1000	12.6000	12.1000	12.6000	-2.477%	960	161	+45.952%
2025-04-24	12.9200	12.9200	12.9200	12.9200	-15.000%	1	163	+42.337%
2025-03-24	15.2000	15.2000	15.2000	15.2000	+4.467%	1	162	+20.987%
2025-02-07	14.5500	14.5500	14.5500	14.5500	-3.000%	2	163	+26.392%
2025-02-06	15.0000	15.0000	15.0000	15.0000	-0.398%	1	162	+22.600%
2025-02-03	15.0600	15.0600	15.0600	15.0600	+0.066%	20	162	+22.112%
2025-01-31	15.0500	15.0500	15.0500	15.0500	-2.903%	54	162	+22.193%
2025-01-30	15.1000	16.0000	15.1000	15.5000	0.000%	700	162	+18.645%
2025-01-24	15.5000	15.5000	15.5000	15.5000	+1.307%	2	231	+18.645%
2025-01-23	15.4300	15.5200	15.3000	15.3000	-3.287%	61	230	+20.196%
2025-01-21	15.9000	15.9000	15.8200	15.8200	+5.467%	127	167	+16.245%
2025-01-16	15.0000	15.0000	15.0000	15.0000	+3.663%	1	167	+22.600%
2025-01-14	14.3600	14.4700	14.3400	14.4700	+2.624%	105	167	+27.091%
2025-01-13	14.1000	14.1000	14.1000	14.1000	+17.500%	1	192	+30.426%
2024-12-27	12.0000	12.0000	12.0000	12.0000	-11.765%	2	193	+53.250%
2024-12-05	13.6000	13.6000	13.5000	13.6000	+4.055%	77	192	+35.221%
2024-12-04	13.0000	13.0700	13.0000	13.0700	-2.608%	260	116	+40.704%
2024-12-03	13.5000	13.5000	13.4200	13.4200	-2.115%	260	262	+37.034%
2024-11-29	13.7100	13.7100	13.7100	13.7100	+10.565%	34	19	+34.136%
2024-11-11	12.4000	12.4000	12.4000	12.4000	+0.243%	1	19	+48.306%
2024-11-08	12.3000	12.3700	12.3000	12.3700	-0.881%	34	18	+48.666%
2024-09-26	12.4800	12.4800	12.4800	12.4800	0.000%	1	1	+47.356%