Dark

PAA20280121C17
PAA Jan 21 2028 17.00 Call (PAA280121C00017000)
option OPRA

EOD

Sep 2, 2026

8.80+1.734%(+0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	8.6500	8.8000	8.6500	8.8000	+1.734%	2	494	0.000%
2026-08-31	8.6500	8.6500	8.6500	8.6500	+0.581%	1	493	+1.734%
2026-08-26	8.5000	8.6000	8.5000	8.6000	+6.832%	41	493	+2.326%
2026-08-20	8.0500	8.0500	8.0500	8.0500	+13.062%	50	460	+9.317%
2026-08-19	7.1200	7.1200	7.1200	7.1200	-3.784%	10	410	+23.596%
2026-08-18	7.4000	7.4000	7.4000	7.4000	+5.714%	1	410	+18.919%
2026-08-17	7.0000	7.0000	7.0000	7.0000	+10.759%	1	410	+25.714%
2026-08-10	6.3200	6.3400	6.3200	6.3200	-22.927%	57	410	+39.241%
2026-07-30	8.0000	8.8000	8.0000	8.2000	+12.637%	3,425	410	+7.317%
2026-07-28	7.4500	7.4500	7.2800	7.2800	-2.933%	2	530	+20.879%
2026-07-27	7.5000	7.5000	7.5000	7.5000	-2.597%	1	530	+17.333%
2026-07-24	7.7000	7.7000	7.7000	7.7000	+5.479%	1	533	+14.286%
2026-07-20	7.3000	7.3000	7.3000	7.3000	+10.606%	82	1,293	+20.548%
2026-07-13	6.6000	6.6000	6.6000	6.6000	+13.793%	1	1,338	+33.333%
2026-07-09	5.8000	5.8000	5.8000	5.8000	-7.200%	40	1,338	+51.724%
2026-07-08	6.2000	6.2500	6.2000	6.2500	+4.167%	4	1,365	+40.800%
2026-07-07	6.0000	6.0000	6.0000	6.0000	+15.385%	4	1,365	+46.667%
2026-06-29	5.2500	5.3000	5.2000	5.2000	+4.000%	9	1,362	+69.231%
2026-06-23	5.0300	5.0300	4.9900	5.0000	+6.383%	4	1,363	+76.000%
2026-06-22	4.7000	4.7000	4.6500	4.7000	+11.905%	5	1,360	+87.234%
2026-06-18	4.6000	4.6000	4.2000	4.2000	-11.017%	4	1,366	+109.524%
2026-06-17	4.9200	4.9500	4.7200	4.7200	-3.673%	42	1,366	+86.441%
2026-06-16	5.0000	5.0000	4.9000	4.9000	-2.000%	3	1,366	+79.592%
2026-06-15	5.0000	5.0000	5.0000	5.0000	-10.714%	2	1,362	+76.000%
2026-06-12	5.6000	5.6000	5.6000	5.6000	-7.591%	1	1,362	+57.143%
2026-06-10	6.1500	6.1500	6.0600	6.0600	+9.189%	24	1,362	+45.215%
2026-06-09	5.6200	5.6200	5.5500	5.5500	-5.932%	51	1,346	+58.559%
2026-06-08	5.9000	5.9000	5.9000	5.9000	+5.357%	1	1,349	+49.153%
2026-05-29	5.6000	5.6000	5.6000	5.6000	-20.680%	1	1,349	+57.143%
2026-05-26	7.0700	7.0700	7.0600	7.0600	+2.319%	2	1,348	+24.646%
2026-05-21	6.9000	7.1500	6.9000	6.9000	+7.813%	8	1,348	+27.536%
2026-05-19	6.4000	6.4000	6.4000	6.4000	+6.667%	4	1,348	+37.500%
2026-05-18	6.0000	6.0000	6.0000	6.0000	+5.448%	2	1,345	+46.667%
2026-05-14	5.3000	5.6900	5.3000	5.6900	+14.949%	75	1,345	+54.657%
2026-05-13	5.1000	5.1000	4.9500	4.9500	-5.714%	3	1,343	+77.778%
2026-05-06	5.4900	5.4900	5.2500	5.2500	-5.745%	134	1,343	+67.619%
2026-05-01	5.6200	5.6200	5.4100	5.5700	-32.073%	199	1,342	+57.989%
2026-04-30	5.8000	8.2000	5.8000	8.2000	+44.366%	14,322	1,342	+7.317%
2026-04-29	5.6000	5.7000	5.6000	5.6800	+7.170%	160	2,735	+54.930%
2026-04-28	4.9900	5.3200	4.9900	5.3000	+11.814%	190	2,775	+66.038%
2026-04-27	4.6000	4.7400	4.6000	4.7400	+5.333%	5	2,682	+85.654%
2026-04-24	4.3000	4.5000	4.3000	4.5000	-3.226%	23	2,679	+95.556%
2026-04-23	4.5600	4.7100	4.5600	4.6500	-0.428%	6	2,664	+89.247%
2026-04-22	4.2500	4.6700	4.2500	4.6700	+9.368%	5	2,659	+88.437%
2026-04-21	4.1500	4.2700	4.1500	4.2700	+6.750%	51	2,606	+106.089%
2026-04-20	4.4000	4.4000	3.8200	4.0000	-6.323%	16	2,606	+120.000%
2026-04-17	4.0000	4.2700	3.9600	4.2700	-5.947%	51	2,593	+106.089%
2026-04-16	4.8500	4.9200	4.5400	4.5400	-1.304%	183	2,603	+93.833%
2026-04-15	4.9000	5.0500	4.6000	4.6000	0.000%	39	2,423	+91.304%
2026-04-14	4.6000	4.6000	4.6000	4.6000	-6.122%	5	2,414	+91.304%
2026-04-13	4.9000	4.9000	4.9000	4.9000	+2.083%	11	2,414	+79.592%
2026-04-10	5.2500	5.3400	4.8000	4.8000	-4.762%	13	2,414	+83.333%
2026-04-09	5.1600	5.4000	5.0400	5.0400	+5.000%	5	2,406	+74.603%
2026-04-08	4.5000	4.9000	4.4000	4.8000	-11.111%	129	2,403	+83.333%
2026-04-07	5.4000	5.5000	5.4000	5.4000	+7.570%	28	2,349	+62.963%
2026-04-06	4.9000	5.1200	4.9000	5.0200	-3.462%	502	2,342	+75.299%
2026-04-02	5.2000	5.2000	5.2000	5.2000	-5.455%	100	2,440	+69.231%
2026-03-31	5.5000	5.5000	5.5000	5.5000	+5.769%	2	2,440	+60.000%
2026-03-25	5.2000	5.2000	5.2000	5.2000	-3.704%	13	2,442	+69.231%
2026-03-24	5.0000	5.8000	5.0000	5.4000	+8.000%	30	2,442	+62.963%
2026-03-23	5.1000	5.1000	5.0000	5.0000	-1.961%	211	2,441	+76.000%
2026-03-20	5.1000	5.1000	5.1000	5.1000	0.000%	1	2,441	+72.549%
2026-03-19	5.1000	5.1000	5.1000	5.1000	+15.909%	1	2,440	+72.549%
2026-03-16	4.4000	4.4000	4.4000	4.4000	+2.804%	20	2,439	+100.000%
2026-03-13	4.1000	4.7000	4.1000	4.2800	-4.889%	11	2,439	+105.607%
2026-03-12	4.5000	4.5000	4.5000	4.5000	-8.163%	5	2,434	+95.556%
2026-03-09	5.0000	5.0000	4.9000	4.9000	-7.895%	12	2,434	+79.592%
2026-03-06	5.2500	5.4500	5.2500	5.3200	+4.519%	260	2,435	+65.414%
2026-03-05	5.2000	5.2000	5.0000	5.0900	+2.828%	327	2,279	+72.888%
2026-03-04	4.8000	4.9500	4.8000	4.9500	+3.125%	270	2,504	+77.778%
2026-03-03	5.0000	5.0000	4.8000	4.8000	+4.348%	3	2,734	+83.333%
2026-03-02	4.4000	4.6000	4.3900	4.6000	+9.524%	36	2,734	+91.304%
2026-02-27	4.2000	4.2000	4.2000	4.2000	+13.514%	10	2,760	+109.524%
2026-02-25	3.7000	3.7000	3.7000	3.7000	-3.646%	1	2,761	+137.838%
2026-02-24	3.8400	3.8400	3.8400	3.8400	-4.000%	10	2,761	+129.167%
2026-02-23	4.0000	4.0000	4.0000	4.0000	+5.263%	20	2,761	+120.000%
2026-02-18	4.0000	4.0000	3.8000	3.8000	+8.571%	101	2,761	+131.579%
2026-02-17	3.2000	3.7000	3.2000	3.5000	-1.408%	101	2,822	+151.429%
2026-02-13	3.5100	3.7000	3.2000	3.5500	-1.389%	24	2,925	+147.887%
2026-02-12	3.4000	3.6000	3.4000	3.6000	+16.129%	2	2,925	+144.444%
2026-02-11	3.0000	3.3000	3.0000	3.1000	+8.772%	47	2,925	+183.871%
2026-02-06	3.0000	3.0000	2.8500	2.8500	-9.810%	12	2,950	+208.772%
2026-02-04	3.1600	3.1600	3.1600	3.1600	+0.958%	235	2,948	+178.481%
2026-02-03	3.5000	3.5000	3.0200	3.1300	+13.406%	42	2,948	+181.150%
2026-02-02	2.7000	2.7600	2.4500	2.7600	-0.361%	68	2,948	+218.841%
2026-01-30	3.6000	3.6000	2.7700	2.7700	+0.727%	36	2,958	+217.690%
2026-01-29	2.9000	2.9000	2.7500	2.7500	-4.844%	100	2,955	+220.000%
2026-01-28	2.9500	2.9500	2.8800	2.8900	+7.037%	32	3,058	+204.498%
2026-01-27	2.8500	2.8500	2.5600	2.7000	+3.846%	85	3,056	+225.926%
2026-01-26	2.6500	2.6500	2.5000	2.6000	0.000%	352	2,983	+238.462%
2026-01-23	2.7000	2.7500	2.6000	2.6000	+3.586%	343	2,646	+238.462%
2026-01-22	2.4600	2.5300	2.4600	2.5100	+2.033%	10	2,657	+250.598%
2026-01-21	2.4500	2.6500	2.4500	2.4600	+2.075%	35	2,657	+257.724%
2026-01-20	2.1500	2.4900	2.1500	2.4100	-8.015%	67	2,643	+265.145%
2026-01-16	2.6000	2.6300	2.6000	2.6200	+8.264%	25	2,621	+235.878%
2026-01-15	2.5000	2.5000	2.4000	2.4200	+0.833%	8	2,621	+263.636%
2026-01-14	2.3700	2.5400	2.3700	2.4000	-2.041%	87	2,615	+266.667%
2026-01-13	2.4000	2.5200	2.3500	2.4500	+7.456%	115	2,532	+259.184%
2026-01-12	2.4100	2.4100	2.2000	2.2800	+11.220%	22	2,451	+285.965%
2026-01-09	2.5000	2.5000	2.0500	2.0500	+5.670%	30	2,444	+329.268%
2026-01-08	1.8000	2.0000	1.7500	1.9400	+7.778%	11	2,441	+353.608%
2026-01-07	1.7500	1.8900	1.7500	1.8000	0.000%	12	2,439	+388.889%
2026-01-06	1.5200	1.8000	1.5200	1.8000	-13.043%	63	2,437	+388.889%
2026-01-05	1.9100	2.1000	1.9100	2.0700	+18.286%	10	2,446	+325.121%
2025-12-31	1.7200	1.8400	1.7200	1.7500	+9.375%	25	2,446	+402.857%
2025-12-30	1.6500	1.6500	1.6000	1.6000	+4.575%	10	2,446	+450.000%
2025-12-29	1.5400	1.5400	1.5300	1.5300	+9.286%	55	2,443	+475.163%
2025-12-26	1.4000	1.4000	1.3800	1.4000	-11.950%	150	2,393	+528.571%
2025-12-23	1.6500	1.8400	1.5900	1.5900	-0.625%	15	2,243	+453.459%
2025-12-22	1.4000	1.6000	1.3300	1.6000	+2.564%	270	2,243	+450.000%
2025-12-18	1.6000	1.8900	1.5600	1.5600	+5.405%	11	2,003	+464.103%
2025-12-16	1.4800	1.4800	1.4800	1.4800	-11.377%	235	2,002	+494.595%
2025-12-15	1.6000	1.6700	1.6000	1.6700	+7.742%	18	1,813	+426.946%
2025-12-12	1.6000	1.6000	1.5500	1.5500	+4.730%	202	1,816	+467.742%
2025-12-11	1.4800	1.4800	1.4800	1.4800	+5.714%	10	1,614	+494.595%
2025-12-10	1.5000	1.5000	1.4000	1.4000	-3.448%	200	1,604	+528.571%
2025-12-08	1.4500	1.4500	1.4500	1.4500	-14.706%	90	1,404	+506.897%
2025-12-05	1.5600	1.7000	1.5600	1.7000	0.000%	4	1,314	+417.647%
2025-12-04	1.7000	1.7000	1.7000	1.7000	-1.163%	12	1,316	+417.647%
2025-12-03	1.5800	1.7200	1.5800	1.7200	+11.688%	9	1,326	+411.628%
2025-12-02	1.5500	1.5500	1.5400	1.5400	+1.987%	2	1,326	+471.429%
2025-12-01	1.5000	1.5400	1.5000	1.5100	+5.594%	9	1,326	+482.781%
2025-11-28	1.4300	1.4300	1.4300	1.4300	-4.667%	100	1,326	+515.385%
2025-11-26	1.4500	1.5000	1.4500	1.5000	+6.383%	5	1,230	+486.667%
2025-11-25	1.3500	1.4300	1.3500	1.4100	+0.714%	15	1,230	+524.113%
2025-11-24	1.2500	1.4000	1.2500	1.4000	+8.527%	45	1,230	+528.571%
2025-11-21	1.3300	1.3300	1.2900	1.2900	-4.444%	50	1,195	+582.171%
2025-11-19	1.3400	1.3500	1.3400	1.3500	+8.000%	4	1,145	+551.852%
2025-11-18	1.2500	1.2500	1.2500	1.2500	-3.846%	1	1,145	+604.000%
2025-11-17	1.2500	1.3300	1.2500	1.3000	0.000%	37	1,145	+576.923%
2025-11-14	1.3200	1.3200	1.3000	1.3000	+13.043%	6	1,113	+576.923%
2025-11-13	1.3000	1.3000	1.1500	1.1500	-6.504%	35	1,114	+665.217%
2025-11-11	1.2000	1.3600	1.2000	1.2300	-3.150%	8	1,084	+615.447%
2025-11-10	1.1100	1.3900	1.0400	1.2700	+15.455%	133	1,082	+592.913%
2025-11-05	1.0500	1.1000	1.0500	1.1000	+1.852%	32	1,082	+700.000%
2025-11-03	1.0800	1.0800	1.0800	1.0800	-1.818%	1	1,051	+714.815%
2025-10-31	1.1500	1.1500	1.1000	1.1000	-4.348%	66	1,051	+700.000%
2025-10-30	1.2000	1.2900	1.1500	1.1500	0.000%	72	1,007	+665.217%
2025-10-29	1.2000	1.2500	1.1500	1.1500	0.000%	466	965	+665.217%
2025-10-27	1.0700	1.1700	1.0700	1.1500	+4.545%	11	514	+665.217%
2025-10-24	1.1000	1.1000	1.1000	1.1000	-9.091%	230	514	+700.000%
2025-10-23	1.1700	1.2100	1.1700	1.2100	+9.009%	2	514	+627.273%
2025-10-22	1.1100	1.1500	1.0700	1.1100	+11.000%	10	514	+692.793%
2025-10-20	1.1000	1.1000	1.0000	1.0000	+5.263%	11	504	+780.000%
2025-10-17	0.9000	0.9500	0.9000	0.9500	0.000%	34	495	+826.316%
2025-10-16	1.0000	1.0000	0.9500	0.9500	-9.524%	74	484	+826.316%
2025-10-15	1.0500	1.0500	1.0500	1.0500	+8.247%	36	431	+738.095%
2025-10-14	0.8500	0.9700	0.8500	0.9700	+7.778%	142	441	+807.216%
2025-10-10	0.8500	1.0500	0.8000	0.9000	-1.099%	85	301	+877.778%
2025-10-09	0.9500	1.0000	0.8500	0.9100	-13.333%	38	241	+867.033%
2025-10-08	1.0500	1.1000	1.0000	1.0500	-4.545%	120	212	+738.095%
2025-10-07	1.1500	1.1500	1.0500	1.1000	-8.333%	19	117	+700.000%
2025-10-06	1.2400	1.2500	1.1500	1.2000	-11.111%	17	98	+633.333%
2025-09-30	1.3500	1.3500	1.3500	1.3500	0.000%	10	81	+551.852%
2025-09-29	1.4500	1.4500	1.3500	1.3500	-21.053%	31	71	+551.852%
2025-09-26	1.7000	1.7100	1.7000	1.7100	+0.588%	10	47	+414.620%
2025-09-25	1.7000	1.7000	1.7000	1.7000	-4.494%	10	37	+417.647%
2025-09-24	1.6000	1.7900	1.6000	1.7800	+27.143%	6	47	+394.382%
2025-09-23	1.4000	1.4000	1.4000	1.4000	+7.692%	10	46	+528.571%
2025-09-22	1.3500	1.3500	1.3000	1.3000	-3.704%	22	36	+576.923%
2025-09-19	1.4000	1.4000	1.3500	1.3500	-15.625%	13	14	+551.852%
2025-09-17	1.6000	1.6000	1.6000	1.6000	0.000%	1	1	+450.000%