Dark

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

EOD

Sep 3, 2026

6.10+3.215%(+0.19)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	4.8000	6.1000	4.8000	6.1000	+3.215%	12	856	0.000%
2026-09-02	5.9100	5.9100	5.9100	5.9100	-2.314%	1	866	+3.215%
2026-09-01	5.9600	6.0500	5.9500	6.0500	+4.310%	192	866	+0.826%
2026-08-27	5.6000	5.8000	5.6000	5.8000	+5.455%	3	773	+5.172%
2026-08-26	5.5000	5.5000	5.5000	5.5000	+1.852%	1	774	+10.909%
2026-08-24	5.2000	5.4000	5.2000	5.4000	+20.000%	81	775	+12.963%
2026-08-21	4.5000	4.5000	4.5000	4.5000	-6.250%	8	856	+35.556%
2026-08-20	4.6800	4.8000	4.6800	4.8000	+7.865%	8	864	+27.083%
2026-08-19	4.4500	4.4500	4.4500	4.4500	-0.891%	5	858	+37.079%
2026-08-18	4.6200	4.7000	4.4900	4.4900	+6.905%	8	855	+35.857%
2026-08-14	4.2000	4.2000	4.2000	4.2000	+0.962%	40	847	+45.238%
2026-08-13	3.8000	4.1600	3.8000	4.1600	+12.432%	3	807	+46.635%
2026-08-11	3.7000	3.7000	3.7000	3.7000	-7.500%	2	810	+64.865%
2026-08-10	4.0000	4.0000	4.0000	4.0000	+5.263%	2	810	+52.500%
2026-08-07	3.8000	3.8000	3.8000	3.8000	-3.797%	15	808	+60.526%
2026-08-06	3.9500	3.9500	3.9500	3.9500	-3.659%	1	793	+54.430%
2026-08-04	4.1000	4.1000	4.1000	4.1000	-15.114%	40	792	+48.780%
2026-08-03	4.9000	4.9000	4.8300	4.8300	-0.412%	11	752	+26.294%
2026-07-30	4.9500	5.2000	4.7300	4.8500	0.000%	51	751	+25.773%
2026-07-29	4.9200	4.9400	4.8000	4.8500	-3.000%	17	936	+25.773%
2026-07-28	5.0000	5.0000	5.0000	5.0000	+3.734%	2	953	+22.000%
2026-07-23	4.8200	4.8200	4.8200	4.8200	+30.270%	2	951	+26.556%
2026-07-22	3.7000	3.7000	3.7000	3.7000	-26.000%	1	949	+64.865%
2026-07-21	5.0000	5.0000	5.0000	5.0000	+12.867%	1	950	+22.000%
2026-07-20	4.3500	4.5100	4.3500	4.4300	+9.383%	141	950	+37.698%
2026-07-17	4.0500	4.0500	4.0500	4.0500	+3.846%	1	1,071	+50.617%
2026-07-14	3.9000	3.9000	3.9000	3.9000	+8.333%	2	1,071	+56.410%
2026-07-13	3.6000	3.6000	3.6000	3.6000	+12.500%	39	1,069	+69.444%
2026-07-10	3.0000	3.2000	3.0000	3.2000	-3.030%	15	1,108	+90.625%
2026-07-09	3.3000	3.3000	3.3000	3.3000	-8.333%	210	1,123	+84.848%
2026-07-08	3.4000	3.6000	3.4000	3.6000	+7.463%	306	1,123	+69.444%
2026-07-07	3.2600	3.3500	3.2600	3.3500	+4.688%	2	1,167	+82.090%
2026-07-06	2.9500	3.2000	2.9500	3.2000	0.000%	11	1,165	+90.625%
2026-07-02	3.0000	3.2000	3.0000	3.2000	+4.575%	5	1,150	+90.625%
2026-06-30	2.8500	3.1200	2.7000	3.0600	+20.000%	18	1,150	+99.346%
2026-06-29	2.8000	3.0200	2.5500	2.5500	-2.299%	21	1,137	+139.216%
2026-06-26	2.6100	2.6100	2.6100	2.6100	-3.333%	1	1,124	+133.716%
2026-06-25	2.6200	2.7000	2.6000	2.7000	0.000%	4	1,124	+125.926%
2026-06-24	2.6500	2.7000	2.6500	2.7000	-10.000%	11	1,122	+125.926%
2026-06-23	3.0000	3.0000	3.0000	3.0000	+17.647%	2	1,113	+103.333%
2026-06-22	2.5500	2.5500	2.5500	2.5500	-3.774%	1	1,113	+139.216%
2026-06-15	2.6300	2.7000	2.6000	2.6500	-25.978%	193	1,091	+130.189%
2026-06-10	3.4200	3.6500	3.4200	3.5800	+5.294%	32	1,091	+70.391%
2026-06-03	3.5000	3.5000	3.4000	3.4000	-2.017%	17	1,075	+79.412%
2026-06-02	3.4600	3.4700	3.4600	3.4700	-2.254%	2	1,077	+75.793%
2026-06-01	3.5500	3.5500	3.5500	3.5500	+14.516%	1	1,077	+71.831%
2026-05-29	3.1000	3.1000	3.1000	3.1000	-16.216%	4	1,077	+96.774%
2026-05-28	3.7000	3.7000	3.7000	3.7000	+1.648%	3	1,081	+64.865%
2026-05-27	4.0000	4.0000	3.6400	3.6400	-15.349%	248	1,078	+67.582%
2026-05-26	4.3000	4.3000	4.3000	4.3000	0.000%	40	1,291	+41.860%
2026-05-22	4.5700	4.5700	4.3000	4.3000	+4.878%	2	1,291	+41.860%
2026-05-20	4.1000	4.1000	4.1000	4.1000	+7.895%	10	1,291	+48.780%
2026-05-19	3.9000	3.9000	3.8000	3.8000	+2.703%	77	1,308	+60.526%
2026-05-18	3.5000	3.7000	3.5000	3.7000	+4.520%	21	1,308	+64.865%
2026-05-15	3.5000	3.6000	3.2700	3.5400	+13.462%	89	1,308	+72.316%
2026-05-14	3.2500	3.3000	3.0000	3.1200	+17.736%	63	1,308	+95.513%
2026-05-13	2.4500	2.7500	2.4500	2.6500	-8.621%	20	1,308	+130.189%
2026-05-07	3.7000	3.7000	2.8500	2.9000	+23.404%	4	1,308	+110.345%
2026-05-06	2.3500	2.3500	2.3500	2.3500	-26.563%	1	1,308	+159.574%
2026-05-04	3.1000	3.2000	3.1000	3.2000	0.000%	203	1,308	+90.625%
2026-05-01	2.4500	3.2000	2.4500	3.2000	+3.226%	41	1,315	+90.625%
2026-04-30	3.2000	3.2800	3.0000	3.1000	+3.333%	192	1,315	+96.774%
2026-04-29	2.7500	3.0000	2.7500	3.0000	+11.111%	46	1,505	+103.333%
2026-04-28	2.5900	2.7500	2.5700	2.7000	+8.434%	192	1,540	+125.926%
2026-04-27	2.3000	2.4900	2.3000	2.4900	+13.182%	135	1,677	+144.980%
2026-04-23	2.3500	2.3500	2.2000	2.2000	+0.917%	4	1,595	+177.273%
2026-04-22	2.1500	2.1800	2.1500	2.1800	+11.224%	2	1,594	+179.817%
2026-04-20	2.1000	2.1000	1.9600	1.9600	-7.109%	200	1,592	+211.224%
2026-04-17	2.1500	2.2500	2.0000	2.1100	-12.083%	79	1,743	+189.100%
2026-04-16	2.5000	2.5000	2.4000	2.4000	-7.692%	3	1,804	+154.167%
2026-04-15	2.8100	2.8100	2.6000	2.6000	+4.000%	3	1,804	+134.615%
2026-04-14	2.5000	2.5000	2.5000	2.5000	-3.846%	1	1,801	+144.000%
2026-04-13	2.6000	2.6000	2.6000	2.6000	+1.961%	1	1,801	+134.615%
2026-04-10	2.8900	3.2200	2.4000	2.5500	-8.929%	8	1,800	+139.216%
2026-04-09	2.7500	3.3000	2.6500	2.8000	-4.762%	33	1,794	+117.857%
2026-04-07	2.9500	3.4000	2.9400	2.9400	-0.339%	13	1,761	+107.483%
2026-04-02	3.0700	3.2500	2.9200	2.9500	+9.259%	9	1,741	+106.780%
2026-04-01	2.7000	2.7000	2.7000	2.7000	+12.500%	100	1,741	+125.926%
2026-03-31	2.4000	2.4000	2.4000	2.4000	-22.581%	2	1,741	+154.167%
2026-03-30	3.1000	3.1000	3.1000	3.1000	-6.627%	2	1,741	+96.774%
2026-03-27	3.2000	3.3400	3.2000	3.3200	+7.097%	6	1,743	+83.735%
2026-03-26	2.9700	3.1000	2.9700	3.1000	+5.085%	461	1,743	+96.774%
2026-03-24	2.8500	3.0000	2.8500	2.9500	+18.000%	5	1,382	+106.780%
2026-03-23	2.5000	2.5000	2.5000	2.5000	-12.281%	1	1,385	+144.000%
2026-03-20	2.7000	3.6400	2.7000	2.8500	+5.556%	267	1,385	+114.035%
2026-03-19	2.5500	2.7900	2.5500	2.7000	+8.000%	81	1,503	+125.926%
2026-03-18	2.5000	2.5000	2.4900	2.5000	-3.846%	3	1,541	+144.000%
2026-03-17	2.5000	2.6000	2.5000	2.6000	+10.638%	2	1,544	+134.615%
2026-03-16	2.3000	2.3500	2.3000	2.3500	-2.490%	3	1,546	+159.574%
2026-03-12	2.4100	2.4100	2.4100	2.4100	+0.417%	3	1,543	+153.112%
2026-03-11	1.7000	2.4000	1.7000	2.4000	-8.046%	30	1,544	+154.167%
2026-03-10	2.3700	2.6100	1.8000	2.6100	+4.400%	3	1,521	+133.716%
2026-03-09	3.0000	3.0000	2.5000	2.5000	-14.676%	13	1,522	+144.000%
2026-03-06	2.8500	2.9700	2.8500	2.9300	+8.519%	416	1,524	+108.191%
2026-03-05	2.7500	3.0000	2.7000	2.7000	+3.846%	28	1,369	+125.926%
2026-03-04	2.5600	2.6800	2.5600	2.6000	+10.638%	10	1,369	+134.615%
2026-03-03	2.2500	2.3500	2.2500	2.3500	-6.000%	3	1,361	+159.574%
2026-03-02	2.1800	2.5000	2.1800	2.5000	+43.678%	46	1,361	+144.000%
2026-02-25	1.8500	1.8500	1.7400	1.7400	-8.421%	23	1,391	+250.575%
2026-02-24	2.0500	2.0500	1.9000	1.9000	-9.524%	7	1,391	+221.053%
2026-02-23	2.3000	2.3000	2.1000	2.1000	-2.326%	9	1,384	+190.476%
2026-02-20	2.2000	2.2000	2.1100	2.1500	+2.381%	29	1,391	+183.721%
2026-02-19	2.1000	2.1000	2.1000	2.1000	+5.000%	1	1,390	+190.476%
2026-02-18	2.0000	2.0000	2.0000	2.0000	+19.048%	2	1,391	+205.000%
2026-02-17	1.7000	1.7000	1.6800	1.6800	-4.000%	7	1,392	+263.095%
2026-02-13	1.5500	1.7500	1.5500	1.7500	+2.941%	15	1,408	+248.571%
2026-02-12	1.6000	1.7000	1.6000	1.7000	+17.241%	4	1,408	+258.824%
2026-02-11	1.4500	1.4500	1.4500	1.4500	+11.538%	1	1,408	+320.690%
2026-02-10	1.2500	1.3000	1.2500	1.3000	+4.000%	6	1,408	+369.231%
2026-02-09	1.2000	1.2500	1.1000	1.2500	0.000%	10	1,414	+388.000%
2026-02-06	1.5000	1.5000	1.2500	1.2500	-17.219%	27	1,406	+388.000%
2026-02-05	1.4000	1.5100	1.4000	1.5100	+4.138%	32	1,429	+303.974%
2026-02-04	1.3500	1.4900	1.3500	1.4500	0.000%	259	1,428	+320.690%
2026-02-03	1.4500	1.4500	1.3500	1.4500	+16.935%	10	1,288	+320.690%
2026-02-02	1.2000	1.2400	1.1300	1.2400	+12.727%	26	1,285	+391.935%
2026-01-30	1.1500	1.1500	1.1000	1.1000	-8.333%	16	1,292	+454.545%
2026-01-29	1.3500	1.3500	1.2000	1.2000	-4.762%	4	1,286	+408.333%
2026-01-28	1.0700	1.4000	1.0700	1.2600	+5.000%	61	1,286	+384.127%
2026-01-27	1.1000	1.2400	1.1000	1.2000	+20.000%	106	1,267	+408.333%
2026-01-26	1.1000	1.1000	1.0000	1.0000	+5.263%	34	1,268	+510.000%
2026-01-23	1.1000	1.1000	0.9500	0.9500	-5.000%	119	1,255	+542.105%
2026-01-22	1.1000	1.1000	1.0000	1.0000	-13.043%	3	1,221	+510.000%
2026-01-21	0.9500	1.2000	0.9500	1.1500	+9.524%	75	1,218	+430.435%
2026-01-20	1.0500	1.0900	1.0000	1.0500	-8.696%	73	1,157	+480.952%
2026-01-16	1.1000	1.1500	1.1000	1.1500	+7.477%	15	1,102	+430.435%
2026-01-14	1.0800	1.2000	1.0000	1.0700	+7.000%	529	1,102	+470.093%
2026-01-13	1.0000	1.0600	0.9800	1.0000	0.000%	312	1,294	+510.000%
2026-01-12	0.9000	1.1200	0.9000	1.0000	+25.000%	23	986	+510.000%
2026-01-08	0.8000	0.8000	0.8000	0.8000	0.000%	5	980	+662.500%
2026-01-07	0.7900	0.8000	0.7900	0.8000	+6.667%	3	980	+662.500%
2026-01-06	0.8000	0.8000	0.7500	0.7500	-25.000%	500	979	+713.333%
2026-01-05	1.0000	1.0000	1.0000	1.0000	+25.000%	14	479	+510.000%
2026-01-02	0.7500	0.8000	0.7500	0.8000	-1.235%	6	479	+662.500%
2025-12-31	0.7000	0.9000	0.7000	0.8100	+15.714%	18	463	+653.086%
2025-12-30	0.7000	0.7000	0.7000	0.7000	+40.000%	20	463	+771.429%
2025-12-16	0.5000	0.5000	0.5000	0.5000	-23.077%	100	443	+1,120.000%
2025-12-15	0.6500	0.6500	0.6500	0.6500	-7.143%	6	474	+838.462%
2025-12-08	0.7000	0.7000	0.7000	0.7000	-12.500%	20	474	+771.429%
2025-12-04	0.7000	0.8000	0.7000	0.8000	+11.111%	2	454	+662.500%
2025-12-03	0.7200	0.7200	0.7200	0.7200	+10.769%	1	452	+747.222%
2025-12-02	0.6500	0.6500	0.5800	0.6500	+30.000%	48	453	+838.462%
2025-12-01	0.5000	0.5000	0.5000	0.5000	-9.091%	1	453	+1,120.000%
2025-11-28	0.5300	0.5500	0.5300	0.5500	0.000%	13	453	+1,009.091%
2025-11-26	0.6000	0.6000	0.5500	0.5500	0.000%	2	450	+1,009.091%
2025-11-25	0.5500	0.5500	0.5500	0.5500	-6.780%	3	450	+1,009.091%
2025-11-24	0.5500	0.5900	0.5500	0.5900	+11.321%	4	453	+933.898%
2025-11-20	0.5300	0.5300	0.5300	0.5300	-11.667%	5	453	+1,050.943%
2025-11-17	0.5500	0.6000	0.5500	0.6000	+9.091%	30	453	+916.667%
2025-11-13	0.5500	0.5500	0.5500	0.5500	+3.774%	1	443	+1,009.091%
2025-11-12	0.5300	0.5300	0.5300	0.5300	-3.636%	2	442	+1,050.943%
2025-11-10	0.5500	0.5500	0.5500	0.5500	0.000%	14	440	+1,009.091%
2025-11-07	0.5500	0.5500	0.5500	0.5500	-8.333%	50	426	+1,009.091%
2025-11-06	0.6000	0.6000	0.6000	0.6000	+27.660%	1	476	+916.667%
2025-11-05	0.4600	0.4700	0.4600	0.4700	-21.667%	15	477	+1,197.872%
2025-11-04	0.6000	0.6000	0.6000	0.6000	+50.000%	1	492	+916.667%
2025-10-31	0.5500	0.5700	0.4000	0.4000	-33.333%	49	491	+1,425.000%
2025-10-30	0.5000	0.6000	0.5000	0.6000	+9.091%	24	498	+916.667%
2025-10-28	0.5500	0.5500	0.5500	0.5500	-8.333%	3	489	+1,009.091%
2025-10-24	0.5200	0.6000	0.5200	0.6000	+20.000%	101	487	+916.667%
2025-10-23	0.5000	0.5000	0.5000	0.5000	+11.111%	6	415	+1,120.000%
2025-10-22	0.4500	0.4500	0.4500	0.4500	-10.000%	10	409	+1,255.556%
2025-10-21	0.5000	0.5300	0.5000	0.5000	-7.407%	3	399	+1,120.000%
2025-10-20	0.6000	0.6000	0.5400	0.5400	+14.894%	6	397	+1,029.630%
2025-10-17	0.4700	0.4700	0.4700	0.4700	-27.692%	1	399	+1,197.872%
2025-10-16	0.6500	0.6500	0.6500	0.6500	+20.370%	7	399	+838.462%
2025-10-15	0.5400	0.5400	0.5400	0.5400	+20.000%	6	399	+1,029.630%
2025-10-14	0.4500	0.5000	0.4500	0.4500	0.000%	202	393	+1,255.556%
2025-10-13	0.4500	0.4500	0.4500	0.4500	+12.500%	1	191	+1,255.556%
2025-10-10	0.4000	0.4000	0.3500	0.4000	-11.111%	34	190	+1,425.000%
2025-10-09	0.4500	0.4500	0.4500	0.4500	-18.182%	12	158	+1,255.556%
2025-10-06	0.5500	0.5500	0.5500	0.5500	+19.565%	1	158	+1,009.091%
2025-10-03	0.5700	0.5700	0.4600	0.4600	-23.333%	11	157	+1,226.087%
2025-10-02	0.5500	0.6000	0.5500	0.6000	+3.448%	7	148	+916.667%
2025-10-01	0.5800	0.5800	0.5800	0.5800	+5.455%	1	141	+951.724%
2025-09-30	0.6000	0.6000	0.5500	0.5500	-8.333%	21	141	+1,009.091%
2025-09-29	0.6500	0.6500	0.6000	0.6000	-20.000%	6	121	+916.667%
2025-09-26	0.8100	0.8200	0.7500	0.7500	-11.765%	3	120	+713.333%
2025-09-25	0.8500	0.8500	0.8500	0.8500	+18.056%	1	119	+617.647%
2025-09-24	0.7100	0.8300	0.7100	0.7200	+2.857%	65	119	+747.222%
2025-09-23	0.7000	0.7000	0.7000	0.7000	+11.111%	4	58	+771.429%
2025-09-19	0.7000	0.7000	0.6300	0.6300	-10.000%	20	54	+868.254%
2025-09-18	0.7200	0.7200	0.7000	0.7000	+7.692%	10	34	+771.429%
2025-09-17	0.6500	0.6500	0.6500	0.6500	-9.722%	31	34	+838.462%
2025-09-16	0.7200	0.7200	0.7200	0.7200	0.000%	3	3	+747.222%