Dark

PAA20280121C15
PAA Jan 21 2028 15.00 Call (PAA280121C00015000)
option OPRA

EOD

Jul 20, 2026

9.40+5.618%(+0.50)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	9.3000	9.4100	9.3000	9.4000	+5.618%	25	3,067	0.000%
2026-07-17	8.9000	8.9000	8.9000	8.9000	+12.658%	12	3,089	+5.618%
2026-07-09	7.9000	7.9000	7.9000	7.9000	+27.419%	8	3,106	+18.987%
2026-06-22	6.2000	6.2000	6.2000	6.2000	-3.125%	1	3,106	+51.613%
2026-06-18	6.4000	6.4000	6.4000	6.4000	-7.914%	16	3,121	+46.875%
2026-06-16	6.8000	6.9500	6.7000	6.9500	-13.125%	3	3,121	+35.252%
2026-06-03	8.1000	8.1000	8.0000	8.0000	0.000%	6	3,119	+17.500%
2026-05-28	8.0000	8.0000	8.0000	8.0000	-4.192%	1	3,123	+17.500%
2026-05-27	8.3500	8.3500	8.3500	8.3500	-7.222%	2	3,122	+12.575%
2026-05-22	9.1000	9.1000	9.0000	9.0000	+2.273%	2	3,122	+4.444%
2026-05-21	9.2000	9.2000	8.8000	8.8000	+4.762%	2	3,124	+6.818%
2026-05-20	8.9500	8.9500	8.4000	8.4000	0.000%	28	3,124	+11.905%
2026-05-18	8.2000	8.4000	8.2000	8.4000	+11.111%	2	3,148	+11.905%
2026-05-14	7.5500	7.5700	7.5500	7.5600	+10.365%	200	3,148	+24.339%
2026-05-13	7.0000	7.0000	6.8500	6.8500	-4.463%	4	3,455	+37.226%
2026-05-12	7.2000	7.2100	7.1700	7.1700	+2.429%	300	3,455	+31.102%
2026-05-08	7.0000	7.0000	7.0000	7.0000	-5.533%	50	3,455	+34.286%
2026-05-06	7.0000	7.4100	7.0000	7.4100	-12.824%	375	3,505	+26.856%
2026-05-01	7.8000	8.5000	7.4500	8.5000	+6.250%	585	3,500	+10.588%
2026-04-30	7.6000	8.0000	7.5800	8.0000	+3.896%	30,064	3,500	+17.500%
2026-04-29	7.2500	7.7000	7.2500	7.7000	+3.774%	277	4,225	+22.078%
2026-04-28	7.1500	7.4200	7.1000	7.4200	+7.849%	87	4,292	+26.685%
2026-04-27	6.9000	7.1000	6.6000	6.8800	+2.077%	67	4,248	+36.628%
2026-04-24	6.3000	6.7500	6.3000	6.7400	-0.590%	17	4,190	+39.466%
2026-04-23	6.5500	6.7800	6.5500	6.7800	+3.040%	4	4,175	+38.643%
2026-04-22	6.5000	6.5800	6.3000	6.5800	+7.869%	8	4,174	+42.857%
2026-04-21	6.1000	6.1000	6.1000	6.1000	-5.719%	200	4,119	+54.098%
2026-04-17	6.5000	6.5000	6.4700	6.4700	-1.970%	2	4,119	+45.286%
2026-04-16	6.6000	6.6000	6.6000	6.6000	+1.538%	1	4,117	+42.424%
2026-04-14	6.5000	6.5000	6.5000	6.5000	-2.985%	2	4,116	+44.615%
2026-04-13	6.7000	6.7000	6.7000	6.7000	0.000%	3	4,116	+40.299%
2026-04-10	6.9000	6.9000	6.7000	6.7000	+3.236%	9	4,113	+40.299%
2026-04-08	6.5000	6.5000	6.4700	6.4900	-8.592%	66	4,104	+44.838%
2026-04-02	7.1000	7.1000	7.1000	7.1000	+4.412%	100	4,041	+32.394%
2026-04-01	7.0000	7.0000	6.8000	6.8000	-2.857%	22	4,041	+38.235%
2026-03-31	7.0000	7.0000	7.0000	7.0000	-6.667%	1	4,061	+34.286%
2026-03-26	7.5000	7.5000	7.5000	7.5000	+4.895%	1	4,060	+25.333%
2026-03-25	7.1500	7.1500	7.1500	7.1500	-2.055%	10	4,061	+31.469%
2026-03-24	7.2000	7.4000	7.2000	7.3000	+4.286%	12	4,051	+28.767%
2026-03-20	7.0000	7.2000	7.0000	7.0000	0.000%	43	4,051	+34.286%
2026-03-19	7.0000	7.0000	7.0000	7.0000	+10.935%	2	4,089	+34.286%
2026-03-16	6.3100	6.3100	6.3100	6.3100	-9.857%	3	4,090	+48.970%
2026-03-04	6.7000	7.0000	6.7000	7.0000	+9.375%	158	4,089	+34.286%
2026-03-02	6.3000	6.4000	6.3000	6.4000	+7.563%	25	4,214	+46.875%
2026-02-27	5.9500	5.9500	5.9500	5.9500	+8.182%	1	4,214	+57.983%
2026-02-25	5.5000	5.5000	5.5000	5.5000	-3.509%	2	4,212	+70.909%
2026-02-24	5.7000	5.7000	5.7000	5.7000	-6.557%	2	4,212	+64.912%
2026-02-23	6.0000	6.1000	6.0000	6.1000	+3.390%	120	4,210	+54.098%
2026-02-20	5.8900	5.9000	5.8000	5.9000	+1.724%	360	4,230	+59.322%
2026-02-19	5.7000	5.8000	5.6900	5.8000	-0.172%	110	4,501	+62.069%
2026-02-18	5.8000	5.8100	5.6500	5.8100	+6.606%	391	4,501	+61.790%
2026-02-17	5.4500	5.4500	5.4500	5.4500	+4.808%	16	4,657	+72.477%
2026-02-12	4.9500	5.2000	4.9500	5.2000	+15.556%	12	4,673	+80.769%
2026-02-09	4.5000	4.5000	4.5000	4.5000	-2.174%	50	4,684	+108.889%
2026-02-06	5.0800	5.1200	4.6000	4.6000	-5.350%	51	4,734	+104.348%
2026-02-05	4.9100	4.9100	4.8600	4.8600	-3.571%	50	4,733	+93.416%
2026-02-04	5.0400	5.0400	5.0400	5.0400	+7.234%	50	4,733	+86.508%
2026-02-02	4.4300	4.7000	4.4300	4.7000	+12.710%	630	4,733	+100.000%
2026-01-30	4.2200	4.2200	4.1500	4.1700	-12.395%	166	4,734	+125.420%
2026-01-29	4.7000	5.3000	4.6000	4.7600	-4.800%	40,557	4,734	+97.479%
2026-01-27	4.5500	5.0000	4.5500	5.0000	+11.111%	6	4,777	+88.000%
2026-01-26	4.2800	4.5000	4.2800	4.5000	+7.143%	101	4,777	+108.889%
2026-01-23	4.4500	4.4500	4.2000	4.2000	+1.205%	13	4,676	+123.810%
2026-01-22	4.1500	4.1500	4.1500	4.1500	0.000%	3	4,673	+126.506%
2026-01-20	4.2500	4.2500	4.1500	4.1500	-5.682%	104	4,670	+126.506%
2026-01-16	4.4000	4.4000	4.4000	4.4000	+7.317%	2	4,564	+113.636%
2026-01-15	4.1000	4.1000	4.1000	4.1000	0.000%	1	4,564	+129.268%
2026-01-14	4.1000	4.1000	4.0000	4.1000	+0.244%	4	4,565	+129.268%
2026-01-13	4.0300	4.1000	3.9000	4.0900	+5.959%	83	4,561	+129.829%
2026-01-12	3.7000	3.8600	3.7000	3.8600	+28.667%	11	4,480	+143.523%
2026-01-07	3.2000	3.2000	3.0000	3.0000	-9.091%	2	4,469	+213.333%
2026-01-06	3.3000	3.3000	3.3000	3.3000	-4.348%	1	4,467	+184.848%
2026-01-05	3.6000	3.6000	3.4000	3.4500	+1.770%	18	4,455	+172.464%
2026-01-02	3.2500	3.3900	3.2400	3.3900	+8.307%	3	4,455	+177.286%
2025-12-31	3.1000	3.3900	3.1000	3.1300	+4.333%	15	4,457	+200.319%
2025-12-30	2.9400	3.0400	2.9200	3.0000	+2.041%	1,095	4,457	+213.333%
2025-12-29	2.8500	2.9400	2.8500	2.9400	+5.000%	400	3,362	+219.728%
2025-12-26	2.7000	2.8000	2.6600	2.8000	-4.762%	1,250	2,962	+235.714%
2025-12-23	2.8500	2.9600	2.8500	2.9400	+6.909%	51	1,712	+219.728%
2025-12-22	2.6000	2.7500	2.6000	2.7500	-9.539%	47	1,707	+241.818%
2025-12-15	3.0000	3.0400	2.9800	3.0400	+1.333%	30	1,680	+209.211%
2025-12-12	3.0000	3.0000	2.9500	3.0000	+7.143%	102	1,680	+213.333%
2025-12-11	2.8000	2.8000	2.8000	2.8000	+3.704%	1	1,580	+235.714%
2025-12-10	2.7000	2.7000	2.7000	2.7000	-0.369%	1	1,579	+248.148%
2025-12-08	2.7600	2.7600	2.6800	2.7100	-13.968%	20	1,578	+246.863%
2025-12-05	3.1500	3.1500	3.1500	3.1500	+3.279%	2	1,578	+198.413%
2025-12-03	2.9400	3.0600	2.9400	3.0500	+5.536%	6	1,578	+208.197%
2025-12-02	2.8400	2.8900	2.8400	2.8900	+10.728%	2	1,578	+225.260%
2025-12-01	2.8000	2.8000	2.6100	2.6100	-5.091%	3	1,578	+260.153%
2025-11-28	2.7500	2.7500	2.7500	2.7500	-5.822%	100	1,580	+241.818%
2025-11-26	2.5000	2.9400	2.5000	2.9200	+8.148%	7	1,485	+221.918%
2025-11-25	2.6900	2.7600	2.6900	2.7000	+5.882%	9	1,485	+248.148%
2025-11-20	2.4000	2.5500	2.4000	2.5500	+9.914%	3	1,483	+268.627%
2025-11-14	2.3200	2.3200	2.3200	2.3200	+16.000%	40	1,482	+305.172%
2025-11-13	2.2000	2.2000	2.0000	2.0000	-6.977%	102	1,522	+370.000%
2025-11-12	2.2000	2.2000	2.1000	2.1500	-4.444%	52	1,420	+337.209%
2025-11-11	2.3500	2.5300	2.1000	2.2500	-10.000%	403	1,368	+317.778%
2025-11-10	2.1500	2.5000	2.1500	2.5000	+28.205%	101	988	+276.000%
2025-11-05	1.9500	1.9500	1.9500	1.9500	-2.500%	3	887	+382.051%
2025-11-04	2.0000	2.0000	2.0000	2.0000	0.000%	20	884	+370.000%
2025-11-03	2.9000	2.9000	2.0000	2.0000	-6.977%	3	865	+370.000%
2025-10-30	2.1500	2.1500	2.1500	2.1500	+2.381%	1	865	+337.209%
2025-10-28	2.1000	2.1000	2.1000	2.1000	-9.871%	1	866	+347.619%
2025-10-23	2.2100	2.3300	2.2100	2.3300	+22.632%	40	865	+303.433%
2025-10-22	2.0000	2.0000	1.9000	1.9000	+2.703%	3	825	+394.737%
2025-10-20	1.9000	1.9000	1.8500	1.8500	+1.093%	51	822	+408.108%
2025-10-15	1.8300	1.8300	1.8300	1.8300	+14.375%	5	771	+413.661%
2025-10-14	1.7100	1.7500	1.6000	1.6000	-3.030%	21	776	+487.500%
2025-10-13	1.7000	1.7000	1.5000	1.6500	+3.774%	21	766	+469.697%
2025-10-10	1.9500	1.9500	1.5100	1.5900	-6.471%	66	764	+491.195%
2025-10-09	1.8000	1.8000	1.6500	1.7000	-10.526%	126	711	+452.941%
2025-10-08	1.9000	1.9000	1.9000	1.9000	-5.000%	2	607	+394.737%
2025-10-07	2.0000	2.0000	2.0000	2.0000	-5.660%	9	605	+370.000%
2025-10-06	2.2500	2.2500	2.1000	2.1200	-5.778%	157	597	+343.396%
2025-10-03	2.3000	2.3000	2.2500	2.2500	-4.255%	3	440	+317.778%
2025-10-02	2.3000	2.3500	2.2500	2.3500	0.000%	52	437	+300.000%
2025-10-01	2.4000	2.4000	2.3500	2.3500	-2.083%	4	385	+300.000%
2025-09-30	2.4000	2.4000	2.3500	2.4000	-1.639%	91	381	+291.667%
2025-09-29	2.4300	2.4400	2.4300	2.4400	-18.667%	2	290	+285.246%
2025-09-24	3.0000	3.0000	3.0000	3.0000	+33.333%	2	290	+213.333%
2025-09-22	2.3500	2.3500	2.2500	2.2500	-8.163%	16	290	+317.778%
2025-09-19	2.6000	2.6000	2.4500	2.4500	-5.769%	80	274	+283.673%
2025-09-17	2.6000	2.6500	2.5800	2.6000	-1.515%	151	201	+261.538%
2025-09-16	2.6500	2.6500	2.6400	2.6400	-0.377%	10	50	+256.061%
2025-09-15	3.2000	3.2000	2.6500	2.6500	0.000%	41	40	+254.717%