Dark

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

EOD

Jul 20, 2026

2.95+9.259%(+0.25)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	2.9700	3.0200	2.9000	2.9500	+9.259%	73	2,282	0.000%
2026-07-17	2.7000	2.7000	2.7000	2.7000	+4.247%	20	2,291	+9.259%
2026-07-16	2.5500	2.6500	2.5500	2.5900	+4.858%	12	2,291	+13.900%
2026-07-15	2.4700	2.4700	2.4700	2.4700	-5.000%	1	2,291	+19.433%
2026-07-14	2.5000	2.6200	2.5000	2.6000	+3.586%	45	2,291	+13.462%
2026-07-13	2.2500	2.6700	2.2500	2.5100	+23.645%	151	2,248	+17.530%
2026-07-09	2.0300	2.0300	2.0300	2.0300	-7.727%	1	2,184	+45.320%
2026-07-07	2.2000	2.2000	2.2000	2.2000	+8.911%	3	2,184	+34.091%
2026-07-06	2.0500	2.0900	1.9000	2.0200	+12.222%	13	2,185	+46.040%
2026-06-30	1.8000	1.8000	1.8000	1.8000	+16.129%	30	2,185	+63.889%
2026-06-29	1.5500	1.5500	1.5500	1.5500	+10.714%	1	2,155	+90.323%
2026-06-25	1.4300	1.4400	1.4000	1.4000	-18.605%	3	2,154	+110.714%
2026-06-23	1.7000	1.7200	1.7000	1.7200	+10.968%	5	2,151	+71.512%
2026-06-22	1.5500	1.5500	1.5500	1.5500	0.000%	10	2,151	+90.323%
2026-06-18	1.5500	1.5500	1.5500	1.5500	-16.216%	30	2,151	+90.323%
2026-06-17	1.3500	1.8500	1.3500	1.8500	+8.824%	12	2,151	+59.459%
2026-06-16	1.7000	1.7000	1.7000	1.7000	+13.333%	1	2,151	+73.529%
2026-06-15	1.8000	1.8500	1.4700	1.5000	-25.000%	44	2,151	+96.667%
2026-06-12	1.9500	2.0000	1.9500	2.0000	0.000%	10	2,151	+47.500%
2026-06-11	2.4000	2.4000	2.0000	2.0000	-16.667%	19	2,151	+47.500%
2026-06-10	2.2000	2.4000	2.2000	2.4000	+17.073%	4	2,151	+22.917%
2026-06-09	2.0500	2.0500	2.0500	2.0500	-4.651%	30	2,151	+43.902%
2026-06-08	2.1500	2.1500	2.1500	2.1500	+16.216%	7	2,131	+37.209%
2026-06-05	1.8500	1.8500	1.8500	1.8500	-22.917%	100	2,124	+59.459%
2026-06-04	2.2500	2.4000	2.2500	2.4000	+26.316%	11	2,124	+22.917%
2026-05-29	2.1500	2.1500	1.9000	1.9000	-15.556%	3	2,124	+55.263%
2026-05-27	2.7500	2.7500	2.2500	2.2500	-18.182%	49	2,125	+31.111%
2026-05-26	2.7500	2.7500	2.7500	2.7500	-11.290%	1	2,124	+7.273%
2026-05-22	3.1000	3.3000	3.1000	3.1000	+3.333%	30	2,124	-4.839%
2026-05-21	2.8700	3.0000	2.8700	3.0000	+3.448%	14	2,123	-1.667%
2026-05-20	2.9000	2.9000	2.9000	2.9000	+13.725%	38	2,123	+1.724%
2026-05-19	2.5000	2.6300	2.5000	2.5500	+8.511%	20	2,113	+15.686%
2026-05-18	2.5000	2.5000	2.3500	2.3500	-6.000%	18	2,113	+25.532%
2026-05-15	2.0000	2.5000	2.0000	2.5000	+28.205%	48	2,113	+18.000%
2026-05-14	1.7500	1.9500	1.7000	1.9500	+5.405%	227	2,113	+51.282%
2026-05-13	1.6400	1.8500	1.3000	1.8500	+2.778%	94	2,070	+59.459%
2026-05-12	1.8000	1.8000	1.8000	1.8000	+9.756%	11	2,070	+63.889%
2026-05-11	1.8000	1.8000	1.6400	1.6400	+9.333%	3	2,070	+79.878%
2026-05-08	1.5000	1.5000	1.5000	1.5000	-16.667%	1	2,072	+96.667%
2026-05-07	1.7000	1.8000	1.7000	1.8000	-5.263%	12	2,072	+63.889%
2026-05-06	1.9000	1.9000	1.9000	1.9000	-9.524%	2	2,072	+55.263%
2026-05-05	2.1000	2.1000	2.1000	2.1000	-6.667%	100	2,072	+40.476%
2026-05-04	2.2500	2.2500	2.2500	2.2500	+11.940%	1	2,072	+31.111%
2026-05-01	2.0000	2.0100	1.9800	2.0100	0.000%	10	2,072	+46.766%
2026-04-30	2.0500	2.1000	1.9800	2.0100	+0.500%	24	2,072	+46.766%
2026-04-29	1.8300	2.0000	1.7500	2.0000	+19.048%	60	2,050	+47.500%
2026-04-28	1.6500	1.8000	1.6300	1.6800	+20.000%	640	2,068	+75.595%
2026-04-27	1.4500	1.4500	1.4000	1.4000	+3.704%	249	1,491	+110.714%
2026-04-24	1.3500	1.3500	1.3500	1.3500	+3.846%	1	1,242	+118.519%
2026-04-20	1.2500	1.3000	1.2500	1.3000	+13.043%	3	1,242	+126.923%
2026-04-17	1.4800	1.4800	1.1500	1.1500	-25.806%	29	1,242	+156.522%
2026-04-14	1.5500	1.5500	1.5500	1.5500	-3.125%	6	1,214	+90.323%
2026-04-13	1.7900	1.7900	1.6000	1.6000	-13.514%	6	1,208	+84.375%
2026-04-09	1.8500	1.8500	1.8500	1.8500	+12.121%	2	1,213	+59.459%
2026-04-08	1.6500	1.6500	1.6500	1.6500	-15.385%	1	1,213	+78.788%
2026-04-07	1.8700	2.0000	1.8700	1.9500	+11.429%	105	1,213	+51.282%
2026-04-06	1.7500	1.7500	1.7500	1.7500	+2.941%	2	1,112	+68.571%
2026-04-01	1.6000	1.7000	1.6000	1.7000	-17.073%	7	1,112	+73.529%
2026-03-31	1.8500	2.0500	1.8500	2.0500	-2.381%	2	1,112	+43.902%
2026-03-30	2.1000	2.1000	2.1000	2.1000	0.000%	20	1,112	+40.476%
2026-03-27	2.1000	2.1000	2.1000	2.1000	+5.000%	7	1,112	+40.476%
2026-03-26	2.0000	2.0000	2.0000	2.0000	+6.383%	3	1,105	+47.500%
2026-03-24	1.8800	1.8800	1.8800	1.8800	+4.444%	1	1,104	+56.915%
2026-03-20	1.8000	1.8000	1.8000	1.8000	+5.882%	1	1,103	+63.889%
2026-03-19	1.6200	1.7000	1.6000	1.7000	+6.250%	205	1,102	+73.529%
2026-03-17	1.7000	1.7000	1.6000	1.6000	+10.345%	2	898	+84.375%
2026-03-16	1.2500	1.4500	1.2500	1.4500	-3.333%	2	897	+103.448%
2026-03-11	1.4000	1.5000	1.4000	1.5000	-25.000%	3	897	+96.667%
2026-03-09	2.0000	2.0000	2.0000	2.0000	+8.108%	3	896	+47.500%
2026-03-06	1.8500	1.8500	1.8500	1.8500	0.000%	25	895	+59.459%
2026-03-05	1.8000	1.8500	1.7300	1.8500	+5.714%	110	870	+59.459%
2026-03-04	1.5500	1.7500	1.5500	1.7500	+13.636%	612	764	+68.571%
2026-03-02	1.4400	1.5400	1.4400	1.5400	+23.200%	39	153	+91.558%
2026-02-25	1.5000	1.5000	1.2500	1.2500	+16.822%	7	111	+136.000%
2026-02-24	1.0700	1.0700	1.0700	1.0700	-26.207%	1	111	+175.701%
2026-02-23	1.6500	1.6500	1.4500	1.4500	-27.500%	4	110	+103.448%
2026-02-18	2.0000	2.0000	2.0000	2.0000	+48.148%	18	110	+47.500%
2026-02-17	1.0500	1.3500	1.0500	1.3500	+50.000%	7	128	+118.519%
2026-02-13	0.7700	0.9000	0.7700	0.9000	0.000%	58	67	+227.778%
2026-02-12	0.9000	0.9000	0.9000	0.9000	+20.000%	1	67	+227.778%
2026-02-10	0.7500	0.7500	0.7500	0.7500	-12.791%	1	67	+293.333%
2026-02-05	0.8100	0.9000	0.8100	0.8600	+11.688%	3	67	+243.023%
2026-02-04	0.7000	0.7800	0.7000	0.7700	-6.098%	3	64	+283.117%
2026-02-03	0.9000	0.9000	0.8200	0.8200	+10.811%	6	61	+259.756%
2026-01-30	0.6500	0.7400	0.6500	0.7400	-8.642%	4	57	+298.649%
2026-01-29	0.8000	0.8100	0.7500	0.8100	+12.500%	22	56	+264.198%
2026-01-28	0.7700	0.7700	0.7100	0.7200	+12.500%	7	38	+309.722%
2026-01-26	0.7500	0.7500	0.6400	0.6400	+6.667%	4	33	+360.938%
2026-01-21	0.6000	0.6000	0.6000	0.6000	-10.448%	2	30	+391.667%
2026-01-20	0.6500	0.6700	0.6500	0.6700	+116.129%	11	28	+340.299%
2025-11-24	0.3100	0.3100	0.3100	0.3100	-76.154%	18	19	+851.613%
2025-09-15	1.3000	1.3000	1.3000	1.3000	0.000%	1	1	+126.923%