Dark

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

EOD

Jul 20, 2026

7.30+10.606%(+0.70)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	7.3000	7.3000	7.3000	7.3000	+10.606%	82	1,293	0.000%
2026-07-13	6.6000	6.6000	6.6000	6.6000	+13.793%	1	1,338	+10.606%
2026-07-09	5.8000	5.8000	5.8000	5.8000	-7.200%	40	1,338	+25.862%
2026-07-08	6.2000	6.2500	6.2000	6.2500	+4.167%	4	1,365	+16.800%
2026-07-07	6.0000	6.0000	6.0000	6.0000	+15.385%	4	1,365	+21.667%
2026-06-29	5.2500	5.3000	5.2000	5.2000	+4.000%	9	1,362	+40.385%
2026-06-23	5.0300	5.0300	4.9900	5.0000	+6.383%	4	1,363	+46.000%
2026-06-22	4.7000	4.7000	4.6500	4.7000	+11.905%	5	1,360	+55.319%
2026-06-18	4.6000	4.6000	4.2000	4.2000	-11.017%	4	1,366	+73.810%
2026-06-17	4.9200	4.9500	4.7200	4.7200	-3.673%	42	1,366	+54.661%
2026-06-16	5.0000	5.0000	4.9000	4.9000	-2.000%	3	1,366	+48.980%
2026-06-15	5.0000	5.0000	5.0000	5.0000	-10.714%	2	1,362	+46.000%
2026-06-12	5.6000	5.6000	5.6000	5.6000	-7.591%	1	1,362	+30.357%
2026-06-10	6.1500	6.1500	6.0600	6.0600	+9.189%	24	1,362	+20.462%
2026-06-09	5.6200	5.6200	5.5500	5.5500	-5.932%	51	1,346	+31.532%
2026-06-08	5.9000	5.9000	5.9000	5.9000	+5.357%	1	1,349	+23.729%
2026-05-29	5.6000	5.6000	5.6000	5.6000	-20.680%	1	1,349	+30.357%
2026-05-26	7.0700	7.0700	7.0600	7.0600	+2.319%	2	1,348	+3.399%
2026-05-21	6.9000	7.1500	6.9000	6.9000	+7.813%	8	1,348	+5.797%
2026-05-19	6.4000	6.4000	6.4000	6.4000	+6.667%	4	1,348	+14.063%
2026-05-18	6.0000	6.0000	6.0000	6.0000	+5.448%	2	1,345	+21.667%
2026-05-14	5.3000	5.6900	5.3000	5.6900	+14.949%	75	1,345	+28.295%
2026-05-13	5.1000	5.1000	4.9500	4.9500	-5.714%	3	1,343	+47.475%
2026-05-06	5.4900	5.4900	5.2500	5.2500	-5.745%	134	1,343	+39.048%
2026-05-01	5.6200	5.6200	5.4100	5.5700	-32.073%	199	1,342	+31.059%
2026-04-30	5.8000	8.2000	5.8000	8.2000	+44.366%	14,322	1,342	-10.976%
2026-04-29	5.6000	5.7000	5.6000	5.6800	+7.170%	160	2,735	+28.521%
2026-04-28	4.9900	5.3200	4.9900	5.3000	+11.814%	190	2,775	+37.736%
2026-04-27	4.6000	4.7400	4.6000	4.7400	+5.333%	5	2,682	+54.008%
2026-04-24	4.3000	4.5000	4.3000	4.5000	-3.226%	23	2,679	+62.222%
2026-04-23	4.5600	4.7100	4.5600	4.6500	-0.428%	6	2,664	+56.989%
2026-04-22	4.2500	4.6700	4.2500	4.6700	+9.368%	5	2,659	+56.317%
2026-04-21	4.1500	4.2700	4.1500	4.2700	+6.750%	51	2,606	+70.960%
2026-04-20	4.4000	4.4000	3.8200	4.0000	-6.323%	16	2,606	+82.500%
2026-04-17	4.0000	4.2700	3.9600	4.2700	-5.947%	51	2,593	+70.960%
2026-04-16	4.8500	4.9200	4.5400	4.5400	-1.304%	183	2,603	+60.793%
2026-04-15	4.9000	5.0500	4.6000	4.6000	0.000%	39	2,423	+58.696%
2026-04-14	4.6000	4.6000	4.6000	4.6000	-6.122%	5	2,414	+58.696%
2026-04-13	4.9000	4.9000	4.9000	4.9000	+2.083%	11	2,414	+48.980%
2026-04-10	5.2500	5.3400	4.8000	4.8000	-4.762%	13	2,414	+52.083%
2026-04-09	5.1600	5.4000	5.0400	5.0400	+5.000%	5	2,406	+44.841%
2026-04-08	4.5000	4.9000	4.4000	4.8000	-11.111%	129	2,403	+52.083%
2026-04-07	5.4000	5.5000	5.4000	5.4000	+7.570%	28	2,349	+35.185%
2026-04-06	4.9000	5.1200	4.9000	5.0200	-3.462%	502	2,342	+45.418%
2026-04-02	5.2000	5.2000	5.2000	5.2000	-5.455%	100	2,440	+40.385%
2026-03-31	5.5000	5.5000	5.5000	5.5000	+5.769%	2	2,440	+32.727%
2026-03-25	5.2000	5.2000	5.2000	5.2000	-3.704%	13	2,442	+40.385%
2026-03-24	5.0000	5.8000	5.0000	5.4000	+8.000%	30	2,442	+35.185%
2026-03-23	5.1000	5.1000	5.0000	5.0000	-1.961%	211	2,441	+46.000%
2026-03-20	5.1000	5.1000	5.1000	5.1000	0.000%	1	2,441	+43.137%
2026-03-19	5.1000	5.1000	5.1000	5.1000	+15.909%	1	2,440	+43.137%
2026-03-16	4.4000	4.4000	4.4000	4.4000	+2.804%	20	2,439	+65.909%
2026-03-13	4.1000	4.7000	4.1000	4.2800	-4.889%	11	2,439	+70.561%
2026-03-12	4.5000	4.5000	4.5000	4.5000	-8.163%	5	2,434	+62.222%
2026-03-09	5.0000	5.0000	4.9000	4.9000	-7.895%	12	2,434	+48.980%
2026-03-06	5.2500	5.4500	5.2500	5.3200	+4.519%	260	2,435	+37.218%
2026-03-05	5.2000	5.2000	5.0000	5.0900	+2.828%	327	2,279	+43.418%
2026-03-04	4.8000	4.9500	4.8000	4.9500	+3.125%	270	2,504	+47.475%
2026-03-03	5.0000	5.0000	4.8000	4.8000	+4.348%	3	2,734	+52.083%
2026-03-02	4.4000	4.6000	4.3900	4.6000	+9.524%	36	2,734	+58.696%
2026-02-27	4.2000	4.2000	4.2000	4.2000	+13.514%	10	2,760	+73.810%
2026-02-25	3.7000	3.7000	3.7000	3.7000	-3.646%	1	2,761	+97.297%
2026-02-24	3.8400	3.8400	3.8400	3.8400	-4.000%	10	2,761	+90.104%
2026-02-23	4.0000	4.0000	4.0000	4.0000	+5.263%	20	2,761	+82.500%
2026-02-18	4.0000	4.0000	3.8000	3.8000	+8.571%	101	2,761	+92.105%
2026-02-17	3.2000	3.7000	3.2000	3.5000	-1.408%	101	2,822	+108.571%
2026-02-13	3.5100	3.7000	3.2000	3.5500	-1.389%	24	2,925	+105.634%
2026-02-12	3.4000	3.6000	3.4000	3.6000	+16.129%	2	2,925	+102.778%
2026-02-11	3.0000	3.3000	3.0000	3.1000	+8.772%	47	2,925	+135.484%
2026-02-06	3.0000	3.0000	2.8500	2.8500	-9.810%	12	2,950	+156.140%
2026-02-04	3.1600	3.1600	3.1600	3.1600	+0.958%	235	2,948	+131.013%
2026-02-03	3.5000	3.5000	3.0200	3.1300	+13.406%	42	2,948	+133.227%
2026-02-02	2.7000	2.7600	2.4500	2.7600	-0.361%	68	2,948	+164.493%
2026-01-30	3.6000	3.6000	2.7700	2.7700	+0.727%	36	2,958	+163.538%
2026-01-29	2.9000	2.9000	2.7500	2.7500	-4.844%	100	2,955	+165.455%
2026-01-28	2.9500	2.9500	2.8800	2.8900	+7.037%	32	3,058	+152.595%
2026-01-27	2.8500	2.8500	2.5600	2.7000	+3.846%	85	3,056	+170.370%
2026-01-26	2.6500	2.6500	2.5000	2.6000	0.000%	352	2,983	+180.769%
2026-01-23	2.7000	2.7500	2.6000	2.6000	+3.586%	343	2,646	+180.769%
2026-01-22	2.4600	2.5300	2.4600	2.5100	+2.033%	10	2,657	+190.837%
2026-01-21	2.4500	2.6500	2.4500	2.4600	+2.075%	35	2,657	+196.748%
2026-01-20	2.1500	2.4900	2.1500	2.4100	-8.015%	67	2,643	+202.905%
2026-01-16	2.6000	2.6300	2.6000	2.6200	+8.264%	25	2,621	+178.626%
2026-01-15	2.5000	2.5000	2.4000	2.4200	+0.833%	8	2,621	+201.653%
2026-01-14	2.3700	2.5400	2.3700	2.4000	-2.041%	87	2,615	+204.167%
2026-01-13	2.4000	2.5200	2.3500	2.4500	+7.456%	115	2,532	+197.959%
2026-01-12	2.4100	2.4100	2.2000	2.2800	+11.220%	22	2,451	+220.175%
2026-01-09	2.5000	2.5000	2.0500	2.0500	+5.670%	30	2,444	+256.098%
2026-01-08	1.8000	2.0000	1.7500	1.9400	+7.778%	11	2,441	+276.289%
2026-01-07	1.7500	1.8900	1.7500	1.8000	0.000%	12	2,439	+305.556%
2026-01-06	1.5200	1.8000	1.5200	1.8000	-13.043%	63	2,437	+305.556%
2026-01-05	1.9100	2.1000	1.9100	2.0700	+18.286%	10	2,446	+252.657%
2025-12-31	1.7200	1.8400	1.7200	1.7500	+9.375%	25	2,446	+317.143%
2025-12-30	1.6500	1.6500	1.6000	1.6000	+4.575%	10	2,446	+356.250%
2025-12-29	1.5400	1.5400	1.5300	1.5300	+9.286%	55	2,443	+377.124%
2025-12-26	1.4000	1.4000	1.3800	1.4000	-11.950%	150	2,393	+421.429%
2025-12-23	1.6500	1.8400	1.5900	1.5900	-0.625%	15	2,243	+359.119%
2025-12-22	1.4000	1.6000	1.3300	1.6000	+2.564%	270	2,243	+356.250%
2025-12-18	1.6000	1.8900	1.5600	1.5600	+5.405%	11	2,003	+367.949%
2025-12-16	1.4800	1.4800	1.4800	1.4800	-11.377%	235	2,002	+393.243%
2025-12-15	1.6000	1.6700	1.6000	1.6700	+7.742%	18	1,813	+337.126%
2025-12-12	1.6000	1.6000	1.5500	1.5500	+4.730%	202	1,816	+370.968%
2025-12-11	1.4800	1.4800	1.4800	1.4800	+5.714%	10	1,614	+393.243%
2025-12-10	1.5000	1.5000	1.4000	1.4000	-3.448%	200	1,604	+421.429%
2025-12-08	1.4500	1.4500	1.4500	1.4500	-14.706%	90	1,404	+403.448%
2025-12-05	1.5600	1.7000	1.5600	1.7000	0.000%	4	1,314	+329.412%
2025-12-04	1.7000	1.7000	1.7000	1.7000	-1.163%	12	1,316	+329.412%
2025-12-03	1.5800	1.7200	1.5800	1.7200	+11.688%	9	1,326	+324.419%
2025-12-02	1.5500	1.5500	1.5400	1.5400	+1.987%	2	1,326	+374.026%
2025-12-01	1.5000	1.5400	1.5000	1.5100	+5.594%	9	1,326	+383.444%
2025-11-28	1.4300	1.4300	1.4300	1.4300	-4.667%	100	1,326	+410.490%
2025-11-26	1.4500	1.5000	1.4500	1.5000	+6.383%	5	1,230	+386.667%
2025-11-25	1.3500	1.4300	1.3500	1.4100	+0.714%	15	1,230	+417.730%
2025-11-24	1.2500	1.4000	1.2500	1.4000	+8.527%	45	1,230	+421.429%
2025-11-21	1.3300	1.3300	1.2900	1.2900	-4.444%	50	1,195	+465.891%
2025-11-19	1.3400	1.3500	1.3400	1.3500	+8.000%	4	1,145	+440.741%
2025-11-18	1.2500	1.2500	1.2500	1.2500	-3.846%	1	1,145	+484.000%
2025-11-17	1.2500	1.3300	1.2500	1.3000	0.000%	37	1,145	+461.538%
2025-11-14	1.3200	1.3200	1.3000	1.3000	+13.043%	6	1,113	+461.538%
2025-11-13	1.3000	1.3000	1.1500	1.1500	-6.504%	35	1,114	+534.783%
2025-11-11	1.2000	1.3600	1.2000	1.2300	-3.150%	8	1,084	+493.496%
2025-11-10	1.1100	1.3900	1.0400	1.2700	+15.455%	133	1,082	+474.803%
2025-11-05	1.0500	1.1000	1.0500	1.1000	+1.852%	32	1,082	+563.636%
2025-11-03	1.0800	1.0800	1.0800	1.0800	-1.818%	1	1,051	+575.926%
2025-10-31	1.1500	1.1500	1.1000	1.1000	-4.348%	66	1,051	+563.636%
2025-10-30	1.2000	1.2900	1.1500	1.1500	0.000%	72	1,007	+534.783%
2025-10-29	1.2000	1.2500	1.1500	1.1500	0.000%	466	965	+534.783%
2025-10-27	1.0700	1.1700	1.0700	1.1500	+4.545%	11	514	+534.783%
2025-10-24	1.1000	1.1000	1.1000	1.1000	-9.091%	230	514	+563.636%
2025-10-23	1.1700	1.2100	1.1700	1.2100	+9.009%	2	514	+503.306%
2025-10-22	1.1100	1.1500	1.0700	1.1100	+11.000%	10	514	+557.658%
2025-10-20	1.1000	1.1000	1.0000	1.0000	+5.263%	11	504	+630.000%
2025-10-17	0.9000	0.9500	0.9000	0.9500	0.000%	34	495	+668.421%
2025-10-16	1.0000	1.0000	0.9500	0.9500	-9.524%	74	484	+668.421%
2025-10-15	1.0500	1.0500	1.0500	1.0500	+8.247%	36	431	+595.238%
2025-10-14	0.8500	0.9700	0.8500	0.9700	+7.778%	142	441	+652.577%
2025-10-10	0.8500	1.0500	0.8000	0.9000	-1.099%	85	301	+711.111%
2025-10-09	0.9500	1.0000	0.8500	0.9100	-13.333%	38	241	+702.198%
2025-10-08	1.0500	1.1000	1.0000	1.0500	-4.545%	120	212	+595.238%
2025-10-07	1.1500	1.1500	1.0500	1.1000	-8.333%	19	117	+563.636%
2025-10-06	1.2400	1.2500	1.1500	1.2000	-11.111%	17	98	+508.333%
2025-09-30	1.3500	1.3500	1.3500	1.3500	0.000%	10	81	+440.741%
2025-09-29	1.4500	1.4500	1.3500	1.3500	-21.053%	31	71	+440.741%
2025-09-26	1.7000	1.7100	1.7000	1.7100	+0.588%	10	47	+326.901%
2025-09-25	1.7000	1.7000	1.7000	1.7000	-4.494%	10	37	+329.412%
2025-09-24	1.6000	1.7900	1.6000	1.7800	+27.143%	6	47	+310.112%
2025-09-23	1.4000	1.4000	1.4000	1.4000	+7.692%	10	46	+421.429%
2025-09-22	1.3500	1.3500	1.3000	1.3000	-3.704%	22	36	+461.538%
2025-09-19	1.4000	1.4000	1.3500	1.3500	-15.625%	13	14	+440.741%
2025-09-17	1.6000	1.6000	1.6000	1.6000	0.000%	1	1	+356.250%