Dark

PAA20280121C20
PAA Jan 21 2028 20.00 Call (PAA280121C00020000)
option OPRA

EOD

Jul 20, 2026

4.43+9.383%(+0.38)141

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	4.3500	4.5100	4.3500	4.4300	+9.383%	141	950	0.000%
2026-07-17	4.0500	4.0500	4.0500	4.0500	+3.846%	1	1,071	+9.383%
2026-07-14	3.9000	3.9000	3.9000	3.9000	+8.333%	2	1,071	+13.590%
2026-07-13	3.6000	3.6000	3.6000	3.6000	+12.500%	39	1,069	+23.056%
2026-07-10	3.0000	3.2000	3.0000	3.2000	-3.030%	15	1,108	+38.438%
2026-07-09	3.3000	3.3000	3.3000	3.3000	-8.333%	210	1,123	+34.242%
2026-07-08	3.4000	3.6000	3.4000	3.6000	+7.463%	306	1,123	+23.056%
2026-07-07	3.2600	3.3500	3.2600	3.3500	+4.688%	2	1,167	+32.239%
2026-07-06	2.9500	3.2000	2.9500	3.2000	0.000%	11	1,165	+38.438%
2026-07-02	3.0000	3.2000	3.0000	3.2000	+4.575%	5	1,150	+38.438%
2026-06-30	2.8500	3.1200	2.7000	3.0600	+20.000%	18	1,150	+44.771%
2026-06-29	2.8000	3.0200	2.5500	2.5500	-2.299%	21	1,137	+73.725%
2026-06-26	2.6100	2.6100	2.6100	2.6100	-3.333%	1	1,124	+69.732%
2026-06-25	2.6200	2.7000	2.6000	2.7000	0.000%	4	1,124	+64.074%
2026-06-24	2.6500	2.7000	2.6500	2.7000	-10.000%	11	1,122	+64.074%
2026-06-23	3.0000	3.0000	3.0000	3.0000	+17.647%	2	1,113	+47.667%
2026-06-22	2.5500	2.5500	2.5500	2.5500	-3.774%	1	1,113	+73.725%
2026-06-15	2.6300	2.7000	2.6000	2.6500	-25.978%	193	1,091	+67.170%
2026-06-10	3.4200	3.6500	3.4200	3.5800	+5.294%	32	1,091	+23.743%
2026-06-03	3.5000	3.5000	3.4000	3.4000	-2.017%	17	1,075	+30.294%
2026-06-02	3.4600	3.4700	3.4600	3.4700	-2.254%	2	1,077	+27.666%
2026-06-01	3.5500	3.5500	3.5500	3.5500	+14.516%	1	1,077	+24.789%
2026-05-29	3.1000	3.1000	3.1000	3.1000	-16.216%	4	1,077	+42.903%
2026-05-28	3.7000	3.7000	3.7000	3.7000	+1.648%	3	1,081	+19.730%
2026-05-27	4.0000	4.0000	3.6400	3.6400	-15.349%	248	1,078	+21.703%
2026-05-26	4.3000	4.3000	4.3000	4.3000	0.000%	40	1,291	+3.023%
2026-05-22	4.5700	4.5700	4.3000	4.3000	+4.878%	2	1,291	+3.023%
2026-05-20	4.1000	4.1000	4.1000	4.1000	+7.895%	10	1,291	+8.049%
2026-05-19	3.9000	3.9000	3.8000	3.8000	+2.703%	77	1,308	+16.579%
2026-05-18	3.5000	3.7000	3.5000	3.7000	+4.520%	21	1,308	+19.730%
2026-05-15	3.5000	3.6000	3.2700	3.5400	+13.462%	89	1,308	+25.141%
2026-05-14	3.2500	3.3000	3.0000	3.1200	+17.736%	63	1,308	+41.987%
2026-05-13	2.4500	2.7500	2.4500	2.6500	-8.621%	20	1,308	+67.170%
2026-05-07	3.7000	3.7000	2.8500	2.9000	+23.404%	4	1,308	+52.759%
2026-05-06	2.3500	2.3500	2.3500	2.3500	-26.563%	1	1,308	+88.511%
2026-05-04	3.1000	3.2000	3.1000	3.2000	0.000%	203	1,308	+38.438%
2026-05-01	2.4500	3.2000	2.4500	3.2000	+3.226%	41	1,315	+38.438%
2026-04-30	3.2000	3.2800	3.0000	3.1000	+3.333%	192	1,315	+42.903%
2026-04-29	2.7500	3.0000	2.7500	3.0000	+11.111%	46	1,505	+47.667%
2026-04-28	2.5900	2.7500	2.5700	2.7000	+8.434%	192	1,540	+64.074%
2026-04-27	2.3000	2.4900	2.3000	2.4900	+13.182%	135	1,677	+77.912%
2026-04-23	2.3500	2.3500	2.2000	2.2000	+0.917%	4	1,595	+101.364%
2026-04-22	2.1500	2.1800	2.1500	2.1800	+11.224%	2	1,594	+103.211%
2026-04-20	2.1000	2.1000	1.9600	1.9600	-7.109%	200	1,592	+126.020%
2026-04-17	2.1500	2.2500	2.0000	2.1100	-12.083%	79	1,743	+109.953%
2026-04-16	2.5000	2.5000	2.4000	2.4000	-7.692%	3	1,804	+84.583%
2026-04-15	2.8100	2.8100	2.6000	2.6000	+4.000%	3	1,804	+70.385%
2026-04-14	2.5000	2.5000	2.5000	2.5000	-3.846%	1	1,801	+77.200%
2026-04-13	2.6000	2.6000	2.6000	2.6000	+1.961%	1	1,801	+70.385%
2026-04-10	2.8900	3.2200	2.4000	2.5500	-8.929%	8	1,800	+73.725%
2026-04-09	2.7500	3.3000	2.6500	2.8000	-4.762%	33	1,794	+58.214%
2026-04-07	2.9500	3.4000	2.9400	2.9400	-0.339%	13	1,761	+50.680%
2026-04-02	3.0700	3.2500	2.9200	2.9500	+9.259%	9	1,741	+50.169%
2026-04-01	2.7000	2.7000	2.7000	2.7000	+12.500%	100	1,741	+64.074%
2026-03-31	2.4000	2.4000	2.4000	2.4000	-22.581%	2	1,741	+84.583%
2026-03-30	3.1000	3.1000	3.1000	3.1000	-6.627%	2	1,741	+42.903%
2026-03-27	3.2000	3.3400	3.2000	3.3200	+7.097%	6	1,743	+33.434%
2026-03-26	2.9700	3.1000	2.9700	3.1000	+5.085%	461	1,743	+42.903%
2026-03-24	2.8500	3.0000	2.8500	2.9500	+18.000%	5	1,382	+50.169%
2026-03-23	2.5000	2.5000	2.5000	2.5000	-12.281%	1	1,385	+77.200%
2026-03-20	2.7000	3.6400	2.7000	2.8500	+5.556%	267	1,385	+55.439%
2026-03-19	2.5500	2.7900	2.5500	2.7000	+8.000%	81	1,503	+64.074%
2026-03-18	2.5000	2.5000	2.4900	2.5000	-3.846%	3	1,541	+77.200%
2026-03-17	2.5000	2.6000	2.5000	2.6000	+10.638%	2	1,544	+70.385%
2026-03-16	2.3000	2.3500	2.3000	2.3500	-2.490%	3	1,546	+88.511%
2026-03-12	2.4100	2.4100	2.4100	2.4100	+0.417%	3	1,543	+83.817%
2026-03-11	1.7000	2.4000	1.7000	2.4000	-8.046%	30	1,544	+84.583%
2026-03-10	2.3700	2.6100	1.8000	2.6100	+4.400%	3	1,521	+69.732%
2026-03-09	3.0000	3.0000	2.5000	2.5000	-14.676%	13	1,522	+77.200%
2026-03-06	2.8500	2.9700	2.8500	2.9300	+8.519%	416	1,524	+51.195%
2026-03-05	2.7500	3.0000	2.7000	2.7000	+3.846%	28	1,369	+64.074%
2026-03-04	2.5600	2.6800	2.5600	2.6000	+10.638%	10	1,369	+70.385%
2026-03-03	2.2500	2.3500	2.2500	2.3500	-6.000%	3	1,361	+88.511%
2026-03-02	2.1800	2.5000	2.1800	2.5000	+43.678%	46	1,361	+77.200%
2026-02-25	1.8500	1.8500	1.7400	1.7400	-8.421%	23	1,391	+154.598%
2026-02-24	2.0500	2.0500	1.9000	1.9000	-9.524%	7	1,391	+133.158%
2026-02-23	2.3000	2.3000	2.1000	2.1000	-2.326%	9	1,384	+110.952%
2026-02-20	2.2000	2.2000	2.1100	2.1500	+2.381%	29	1,391	+106.047%
2026-02-19	2.1000	2.1000	2.1000	2.1000	+5.000%	1	1,390	+110.952%
2026-02-18	2.0000	2.0000	2.0000	2.0000	+19.048%	2	1,391	+121.500%
2026-02-17	1.7000	1.7000	1.6800	1.6800	-4.000%	7	1,392	+163.690%
2026-02-13	1.5500	1.7500	1.5500	1.7500	+2.941%	15	1,408	+153.143%
2026-02-12	1.6000	1.7000	1.6000	1.7000	+17.241%	4	1,408	+160.588%
2026-02-11	1.4500	1.4500	1.4500	1.4500	+11.538%	1	1,408	+205.517%
2026-02-10	1.2500	1.3000	1.2500	1.3000	+4.000%	6	1,408	+240.769%
2026-02-09	1.2000	1.2500	1.1000	1.2500	0.000%	10	1,414	+254.400%
2026-02-06	1.5000	1.5000	1.2500	1.2500	-17.219%	27	1,406	+254.400%
2026-02-05	1.4000	1.5100	1.4000	1.5100	+4.138%	32	1,429	+193.377%
2026-02-04	1.3500	1.4900	1.3500	1.4500	0.000%	259	1,428	+205.517%
2026-02-03	1.4500	1.4500	1.3500	1.4500	+16.935%	10	1,288	+205.517%
2026-02-02	1.2000	1.2400	1.1300	1.2400	+12.727%	26	1,285	+257.258%
2026-01-30	1.1500	1.1500	1.1000	1.1000	-8.333%	16	1,292	+302.727%
2026-01-29	1.3500	1.3500	1.2000	1.2000	-4.762%	4	1,286	+269.167%
2026-01-28	1.0700	1.4000	1.0700	1.2600	+5.000%	61	1,286	+251.587%
2026-01-27	1.1000	1.2400	1.1000	1.2000	+20.000%	106	1,267	+269.167%
2026-01-26	1.1000	1.1000	1.0000	1.0000	+5.263%	34	1,268	+343.000%
2026-01-23	1.1000	1.1000	0.9500	0.9500	-5.000%	119	1,255	+366.316%
2026-01-22	1.1000	1.1000	1.0000	1.0000	-13.043%	3	1,221	+343.000%
2026-01-21	0.9500	1.2000	0.9500	1.1500	+9.524%	75	1,218	+285.217%
2026-01-20	1.0500	1.0900	1.0000	1.0500	-8.696%	73	1,157	+321.905%
2026-01-16	1.1000	1.1500	1.1000	1.1500	+7.477%	15	1,102	+285.217%
2026-01-14	1.0800	1.2000	1.0000	1.0700	+7.000%	529	1,102	+314.019%
2026-01-13	1.0000	1.0600	0.9800	1.0000	0.000%	312	1,294	+343.000%
2026-01-12	0.9000	1.1200	0.9000	1.0000	+25.000%	23	986	+343.000%
2026-01-08	0.8000	0.8000	0.8000	0.8000	0.000%	5	980	+453.750%
2026-01-07	0.7900	0.8000	0.7900	0.8000	+6.667%	3	980	+453.750%
2026-01-06	0.8000	0.8000	0.7500	0.7500	-25.000%	500	979	+490.667%
2026-01-05	1.0000	1.0000	1.0000	1.0000	+25.000%	14	479	+343.000%
2026-01-02	0.7500	0.8000	0.7500	0.8000	-1.235%	6	479	+453.750%
2025-12-31	0.7000	0.9000	0.7000	0.8100	+15.714%	18	463	+446.914%
2025-12-30	0.7000	0.7000	0.7000	0.7000	+40.000%	20	463	+532.857%
2025-12-16	0.5000	0.5000	0.5000	0.5000	-23.077%	100	443	+786.000%
2025-12-15	0.6500	0.6500	0.6500	0.6500	-7.143%	6	474	+581.538%
2025-12-08	0.7000	0.7000	0.7000	0.7000	-12.500%	20	474	+532.857%
2025-12-04	0.7000	0.8000	0.7000	0.8000	+11.111%	2	454	+453.750%
2025-12-03	0.7200	0.7200	0.7200	0.7200	+10.769%	1	452	+515.278%
2025-12-02	0.6500	0.6500	0.5800	0.6500	+30.000%	48	453	+581.538%
2025-12-01	0.5000	0.5000	0.5000	0.5000	-9.091%	1	453	+786.000%
2025-11-28	0.5300	0.5500	0.5300	0.5500	0.000%	13	453	+705.455%
2025-11-26	0.6000	0.6000	0.5500	0.5500	0.000%	2	450	+705.455%
2025-11-25	0.5500	0.5500	0.5500	0.5500	-6.780%	3	450	+705.455%
2025-11-24	0.5500	0.5900	0.5500	0.5900	+11.321%	4	453	+650.847%
2025-11-20	0.5300	0.5300	0.5300	0.5300	-11.667%	5	453	+735.849%
2025-11-17	0.5500	0.6000	0.5500	0.6000	+9.091%	30	453	+638.333%
2025-11-13	0.5500	0.5500	0.5500	0.5500	+3.774%	1	443	+705.455%
2025-11-12	0.5300	0.5300	0.5300	0.5300	-3.636%	2	442	+735.849%
2025-11-10	0.5500	0.5500	0.5500	0.5500	0.000%	14	440	+705.455%
2025-11-07	0.5500	0.5500	0.5500	0.5500	-8.333%	50	426	+705.455%
2025-11-06	0.6000	0.6000	0.6000	0.6000	+27.660%	1	476	+638.333%
2025-11-05	0.4600	0.4700	0.4600	0.4700	-21.667%	15	477	+842.553%
2025-11-04	0.6000	0.6000	0.6000	0.6000	+50.000%	1	492	+638.333%
2025-10-31	0.5500	0.5700	0.4000	0.4000	-33.333%	49	491	+1,007.500%
2025-10-30	0.5000	0.6000	0.5000	0.6000	+9.091%	24	498	+638.333%
2025-10-28	0.5500	0.5500	0.5500	0.5500	-8.333%	3	489	+705.455%
2025-10-24	0.5200	0.6000	0.5200	0.6000	+20.000%	101	487	+638.333%
2025-10-23	0.5000	0.5000	0.5000	0.5000	+11.111%	6	415	+786.000%
2025-10-22	0.4500	0.4500	0.4500	0.4500	-10.000%	10	409	+884.444%
2025-10-21	0.5000	0.5300	0.5000	0.5000	-7.407%	3	399	+786.000%
2025-10-20	0.6000	0.6000	0.5400	0.5400	+14.894%	6	397	+720.370%
2025-10-17	0.4700	0.4700	0.4700	0.4700	-27.692%	1	399	+842.553%
2025-10-16	0.6500	0.6500	0.6500	0.6500	+20.370%	7	399	+581.538%
2025-10-15	0.5400	0.5400	0.5400	0.5400	+20.000%	6	399	+720.370%
2025-10-14	0.4500	0.5000	0.4500	0.4500	0.000%	202	393	+884.444%
2025-10-13	0.4500	0.4500	0.4500	0.4500	+12.500%	1	191	+884.444%
2025-10-10	0.4000	0.4000	0.3500	0.4000	-11.111%	34	190	+1,007.500%
2025-10-09	0.4500	0.4500	0.4500	0.4500	-18.182%	12	158	+884.444%
2025-10-06	0.5500	0.5500	0.5500	0.5500	+19.565%	1	158	+705.455%
2025-10-03	0.5700	0.5700	0.4600	0.4600	-23.333%	11	157	+863.043%
2025-10-02	0.5500	0.6000	0.5500	0.6000	+3.448%	7	148	+638.333%
2025-10-01	0.5800	0.5800	0.5800	0.5800	+5.455%	1	141	+663.793%
2025-09-30	0.6000	0.6000	0.5500	0.5500	-8.333%	21	141	+705.455%
2025-09-29	0.6500	0.6500	0.6000	0.6000	-20.000%	6	121	+638.333%
2025-09-26	0.8100	0.8200	0.7500	0.7500	-11.765%	3	120	+490.667%
2025-09-25	0.8500	0.8500	0.8500	0.8500	+18.056%	1	119	+421.176%
2025-09-24	0.7100	0.8300	0.7100	0.7200	+2.857%	65	119	+515.278%
2025-09-23	0.7000	0.7000	0.7000	0.7000	+11.111%	4	58	+532.857%
2025-09-19	0.7000	0.7000	0.6300	0.6300	-10.000%	20	54	+603.175%
2025-09-18	0.7200	0.7200	0.7000	0.7000	+7.692%	10	34	+532.857%
2025-09-17	0.6500	0.6500	0.6500	0.6500	-9.722%	31	34	+581.538%
2025-09-16	0.7200	0.7200	0.7200	0.7200	0.000%	3	3	+515.278%