Dark

PAA20280121C22
PAA Jan 21 2028 22.00 Call (PAA280121C00022000)
option OPRA

EOD

Sep 3, 2026

4.24-3.636%(-0.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	4.2400	4.2400	4.2400	4.2400	-3.636%	1	2,861	0.000%
2026-09-01	4.4000	4.4200	4.3500	4.4000	-12.000%	213	2,861	-3.636%
2026-08-27	5.0000	5.0000	5.0000	5.0000	+21.951%	2	2,649	-15.200%
2026-08-26	4.0000	4.1000	4.0000	4.1000	+10.215%	170	2,649	+3.415%
2026-08-24	3.7000	3.7200	3.6700	3.7200	-2.105%	3	2,649	+13.978%
2026-08-21	3.5000	3.8000	3.5000	3.8000	+19.122%	4	2,648	+11.579%
2026-08-20	3.2200	3.2200	3.1600	3.1900	-0.313%	14	2,647	+32.915%
2026-08-19	3.2000	3.2000	3.2000	3.2000	+3.226%	2	2,647	+32.500%
2026-08-18	3.0000	3.1000	3.0000	3.1000	+12.727%	4	2,648	+36.774%
2026-08-17	3.0000	3.0000	2.7500	2.7500	+3.774%	9	2,648	+54.182%
2026-08-13	2.6500	2.6500	2.6500	2.6500	+17.778%	55	2,647	+60.000%
2026-08-07	2.3000	2.3000	2.2000	2.2500	-7.787%	123	2,647	+88.444%
2026-08-05	2.4400	2.4400	2.4400	2.4400	-9.630%	1	2,610	+73.770%
2026-08-04	2.8200	2.8200	2.7000	2.7000	-15.625%	81	2,610	+57.037%
2026-08-03	3.2000	3.2000	3.2000	3.2000	-5.882%	1	2,610	+32.500%
2026-07-31	3.2000	3.4000	3.1500	3.4000	0.000%	531	2,611	+24.706%
2026-07-30	3.2800	3.4000	3.2800	3.4000	0.000%	186	2,135	+24.706%
2026-07-29	3.4000	3.4000	3.4000	3.4000	+15.254%	1	2,306	+24.706%
2026-07-28	2.9500	2.9500	2.9500	2.9500	-7.813%	2	2,306	+43.729%
2026-07-23	3.2000	3.3000	3.2000	3.2000	+5.611%	6	2,306	+32.500%
2026-07-22	2.6000	3.0300	2.6000	3.0300	+8.214%	2	2,307	+39.934%
2026-07-21	2.7300	2.8000	2.7300	2.8000	-5.085%	35	2,307	+51.429%
2026-07-20	2.9700	3.0200	2.9000	2.9500	+9.259%	73	2,282	+43.729%
2026-07-17	2.7000	2.7000	2.7000	2.7000	+4.247%	20	2,291	+57.037%
2026-07-16	2.5500	2.6500	2.5500	2.5900	+4.858%	12	2,291	+63.707%
2026-07-15	2.4700	2.4700	2.4700	2.4700	-5.000%	1	2,291	+71.660%
2026-07-14	2.5000	2.6200	2.5000	2.6000	+3.586%	45	2,291	+63.077%
2026-07-13	2.2500	2.6700	2.2500	2.5100	+23.645%	151	2,248	+68.924%
2026-07-09	2.0300	2.0300	2.0300	2.0300	-7.727%	1	2,184	+108.867%
2026-07-07	2.2000	2.2000	2.2000	2.2000	+8.911%	3	2,184	+92.727%
2026-07-06	2.0500	2.0900	1.9000	2.0200	+12.222%	13	2,185	+109.901%
2026-06-30	1.8000	1.8000	1.8000	1.8000	+16.129%	30	2,185	+135.556%
2026-06-29	1.5500	1.5500	1.5500	1.5500	+10.714%	1	2,155	+173.548%
2026-06-25	1.4300	1.4400	1.4000	1.4000	-18.605%	3	2,154	+202.857%
2026-06-23	1.7000	1.7200	1.7000	1.7200	+10.968%	5	2,151	+146.512%
2026-06-22	1.5500	1.5500	1.5500	1.5500	0.000%	10	2,151	+173.548%
2026-06-18	1.5500	1.5500	1.5500	1.5500	-16.216%	30	2,151	+173.548%
2026-06-17	1.3500	1.8500	1.3500	1.8500	+8.824%	12	2,151	+129.189%
2026-06-16	1.7000	1.7000	1.7000	1.7000	+13.333%	1	2,151	+149.412%
2026-06-15	1.8000	1.8500	1.4700	1.5000	-25.000%	44	2,151	+182.667%
2026-06-12	1.9500	2.0000	1.9500	2.0000	0.000%	10	2,151	+112.000%
2026-06-11	2.4000	2.4000	2.0000	2.0000	-16.667%	19	2,151	+112.000%
2026-06-10	2.2000	2.4000	2.2000	2.4000	+17.073%	4	2,151	+76.667%
2026-06-09	2.0500	2.0500	2.0500	2.0500	-4.651%	30	2,151	+106.829%
2026-06-08	2.1500	2.1500	2.1500	2.1500	+16.216%	7	2,131	+97.209%
2026-06-05	1.8500	1.8500	1.8500	1.8500	-22.917%	100	2,124	+129.189%
2026-06-04	2.2500	2.4000	2.2500	2.4000	+26.316%	11	2,124	+76.667%
2026-05-29	2.1500	2.1500	1.9000	1.9000	-15.556%	3	2,124	+123.158%
2026-05-27	2.7500	2.7500	2.2500	2.2500	-18.182%	49	2,125	+88.444%
2026-05-26	2.7500	2.7500	2.7500	2.7500	-11.290%	1	2,124	+54.182%
2026-05-22	3.1000	3.3000	3.1000	3.1000	+3.333%	30	2,124	+36.774%
2026-05-21	2.8700	3.0000	2.8700	3.0000	+3.448%	14	2,123	+41.333%
2026-05-20	2.9000	2.9000	2.9000	2.9000	+13.725%	38	2,123	+46.207%
2026-05-19	2.5000	2.6300	2.5000	2.5500	+8.511%	20	2,113	+66.275%
2026-05-18	2.5000	2.5000	2.3500	2.3500	-6.000%	18	2,113	+80.426%
2026-05-15	2.0000	2.5000	2.0000	2.5000	+28.205%	48	2,113	+69.600%
2026-05-14	1.7500	1.9500	1.7000	1.9500	+5.405%	227	2,113	+117.436%
2026-05-13	1.6400	1.8500	1.3000	1.8500	+2.778%	94	2,070	+129.189%
2026-05-12	1.8000	1.8000	1.8000	1.8000	+9.756%	11	2,070	+135.556%
2026-05-11	1.8000	1.8000	1.6400	1.6400	+9.333%	3	2,070	+158.537%
2026-05-08	1.5000	1.5000	1.5000	1.5000	-16.667%	1	2,072	+182.667%
2026-05-07	1.7000	1.8000	1.7000	1.8000	-5.263%	12	2,072	+135.556%
2026-05-06	1.9000	1.9000	1.9000	1.9000	-9.524%	2	2,072	+123.158%
2026-05-05	2.1000	2.1000	2.1000	2.1000	-6.667%	100	2,072	+101.905%
2026-05-04	2.2500	2.2500	2.2500	2.2500	+11.940%	1	2,072	+88.444%
2026-05-01	2.0000	2.0100	1.9800	2.0100	0.000%	10	2,072	+110.945%
2026-04-30	2.0500	2.1000	1.9800	2.0100	+0.500%	24	2,072	+110.945%
2026-04-29	1.8300	2.0000	1.7500	2.0000	+19.048%	60	2,050	+112.000%
2026-04-28	1.6500	1.8000	1.6300	1.6800	+20.000%	640	2,068	+152.381%
2026-04-27	1.4500	1.4500	1.4000	1.4000	+3.704%	249	1,491	+202.857%
2026-04-24	1.3500	1.3500	1.3500	1.3500	+3.846%	1	1,242	+214.074%
2026-04-20	1.2500	1.3000	1.2500	1.3000	+13.043%	3	1,242	+226.154%
2026-04-17	1.4800	1.4800	1.1500	1.1500	-25.806%	29	1,242	+268.696%
2026-04-14	1.5500	1.5500	1.5500	1.5500	-3.125%	6	1,214	+173.548%
2026-04-13	1.7900	1.7900	1.6000	1.6000	-13.514%	6	1,208	+165.000%
2026-04-09	1.8500	1.8500	1.8500	1.8500	+12.121%	2	1,213	+129.189%
2026-04-08	1.6500	1.6500	1.6500	1.6500	-15.385%	1	1,213	+156.970%
2026-04-07	1.8700	2.0000	1.8700	1.9500	+11.429%	105	1,213	+117.436%
2026-04-06	1.7500	1.7500	1.7500	1.7500	+2.941%	2	1,112	+142.286%
2026-04-01	1.6000	1.7000	1.6000	1.7000	-17.073%	7	1,112	+149.412%
2026-03-31	1.8500	2.0500	1.8500	2.0500	-2.381%	2	1,112	+106.829%
2026-03-30	2.1000	2.1000	2.1000	2.1000	0.000%	20	1,112	+101.905%
2026-03-27	2.1000	2.1000	2.1000	2.1000	+5.000%	7	1,112	+101.905%
2026-03-26	2.0000	2.0000	2.0000	2.0000	+6.383%	3	1,105	+112.000%
2026-03-24	1.8800	1.8800	1.8800	1.8800	+4.444%	1	1,104	+125.532%
2026-03-20	1.8000	1.8000	1.8000	1.8000	+5.882%	1	1,103	+135.556%
2026-03-19	1.6200	1.7000	1.6000	1.7000	+6.250%	205	1,102	+149.412%
2026-03-17	1.7000	1.7000	1.6000	1.6000	+10.345%	2	898	+165.000%
2026-03-16	1.2500	1.4500	1.2500	1.4500	-3.333%	2	897	+192.414%
2026-03-11	1.4000	1.5000	1.4000	1.5000	-25.000%	3	897	+182.667%
2026-03-09	2.0000	2.0000	2.0000	2.0000	+8.108%	3	896	+112.000%
2026-03-06	1.8500	1.8500	1.8500	1.8500	0.000%	25	895	+129.189%
2026-03-05	1.8000	1.8500	1.7300	1.8500	+5.714%	110	870	+129.189%
2026-03-04	1.5500	1.7500	1.5500	1.7500	+13.636%	612	764	+142.286%
2026-03-02	1.4400	1.5400	1.4400	1.5400	+23.200%	39	153	+175.325%
2026-02-25	1.5000	1.5000	1.2500	1.2500	+16.822%	7	111	+239.200%
2026-02-24	1.0700	1.0700	1.0700	1.0700	-26.207%	1	111	+296.262%
2026-02-23	1.6500	1.6500	1.4500	1.4500	-27.500%	4	110	+192.414%
2026-02-18	2.0000	2.0000	2.0000	2.0000	+48.148%	18	110	+112.000%
2026-02-17	1.0500	1.3500	1.0500	1.3500	+50.000%	7	128	+214.074%
2026-02-13	0.7700	0.9000	0.7700	0.9000	0.000%	58	67	+371.111%
2026-02-12	0.9000	0.9000	0.9000	0.9000	+20.000%	1	67	+371.111%
2026-02-10	0.7500	0.7500	0.7500	0.7500	-12.791%	1	67	+465.333%
2026-02-05	0.8100	0.9000	0.8100	0.8600	+11.688%	3	67	+393.023%
2026-02-04	0.7000	0.7800	0.7000	0.7700	-6.098%	3	64	+450.649%
2026-02-03	0.9000	0.9000	0.8200	0.8200	+10.811%	6	61	+417.073%
2026-01-30	0.6500	0.7400	0.6500	0.7400	-8.642%	4	57	+472.973%
2026-01-29	0.8000	0.8100	0.7500	0.8100	+12.500%	22	56	+423.457%
2026-01-28	0.7700	0.7700	0.7100	0.7200	+12.500%	7	38	+488.889%
2026-01-26	0.7500	0.7500	0.6400	0.6400	+6.667%	4	33	+562.500%
2026-01-21	0.6000	0.6000	0.6000	0.6000	-10.448%	2	30	+606.667%
2026-01-20	0.6500	0.6700	0.6500	0.6700	+116.129%	11	28	+532.836%
2025-11-24	0.3100	0.3100	0.3100	0.3100	-76.154%	18	19	+1,267.742%
2025-09-15	1.3000	1.3000	1.3000	1.3000	0.000%	1	1	+226.154%