Dark

PAA20280121C25
PAA Jan 21 2028 25.00 Call (PAA280121C00025000)
option OPRA

EOD

Sep 4, 2026

2.30-8.000%(-0.20)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	2.3000	2.3000	2.3000	2.3000	-8.000%	75	10,372	0.000%
2026-09-03	2.5000	2.5000	2.5000	2.5000	-9.091%	1	10,372	-8.000%
2026-09-02	2.6000	2.7500	2.4500	2.7500	+6.178%	12	10,372	-16.364%
2026-09-01	2.5900	2.5900	2.5900	2.5900	+10.213%	1	10,371	-11.197%
2026-08-31	2.5000	2.5000	2.3500	2.3500	-6.375%	3	10,371	-2.128%
2026-08-28	2.5100	2.5100	2.5100	2.5100	-3.089%	130	10,371	-8.367%
2026-08-27	2.4500	2.6000	2.3500	2.5900	+11.638%	117	10,480	-11.197%
2026-08-26	2.1200	2.5000	2.0700	2.3200	+16.000%	79	10,470	-0.862%
2026-08-25	2.0500	2.2500	2.0000	2.0000	-11.111%	179	10,491	+15.000%
2026-08-24	2.1500	2.2500	2.1000	2.2500	+7.143%	293	10,444	+2.222%
2026-08-21	2.0000	2.1500	1.9500	2.1000	+21.387%	112	10,214	+9.524%
2026-08-20	1.9000	1.9000	1.7300	1.7300	+8.125%	3	10,212	+32.948%
2026-08-19	1.7000	1.7000	1.4700	1.6000	0.000%	8	10,212	+43.750%
2026-08-18	1.6000	1.6000	1.6000	1.6000	+5.263%	1	10,211	+43.750%
2026-08-17	1.3000	1.5200	1.3000	1.5200	+1.333%	7	10,210	+51.316%
2026-08-14	1.4500	1.5000	1.4500	1.5000	+18.110%	308	10,206	+53.333%
2026-08-11	1.2700	1.2700	1.2700	1.2700	+5.833%	1	10,201	+81.102%
2026-08-10	1.1500	1.2000	1.1500	1.2000	+4.348%	80	10,200	+91.667%
2026-08-07	1.1500	1.2100	1.1000	1.1500	-20.690%	126	10,193	+100.000%
2026-08-06	1.4000	1.4500	1.4000	1.4500	+3.571%	563	10,191	+58.621%
2026-08-04	1.4600	1.4600	1.2900	1.4000	-20.000%	14	9,701	+64.286%
2026-08-03	1.2500	1.7500	1.2500	1.7500	-2.778%	47	9,700	+31.429%
2026-07-31	1.6600	1.8000	1.6500	1.8000	+2.857%	1,340	9,655	+27.778%
2026-07-30	1.7500	1.7700	1.5500	1.7500	+4.167%	4,492	8,325	+31.429%
2026-07-29	1.7400	1.7400	1.6800	1.6800	+8.387%	6	3,845	+36.905%
2026-07-28	1.5500	1.5500	1.5500	1.5500	+3.333%	1	3,845	+48.387%
2026-07-27	1.6800	1.6800	1.5000	1.5000	-11.243%	12	3,844	+53.333%
2026-07-24	1.6500	1.6900	1.6000	1.6900	+4.321%	306	3,844	+36.095%
2026-07-23	1.6500	1.7100	1.6200	1.6200	+8.000%	25	4,144	+41.975%
2026-07-22	1.3000	1.5500	1.3000	1.5000	+12.782%	10	4,127	+53.333%
2026-07-21	1.5500	1.5500	1.3200	1.3300	-6.338%	86	4,125	+72.932%
2026-07-20	1.5000	1.5000	1.4000	1.4200	+13.600%	620	4,043	+61.972%
2026-07-17	1.4000	1.4500	1.2500	1.2500	-3.846%	108	3,433	+84.000%
2026-07-16	1.2500	1.3000	1.2500	1.3000	+8.333%	105	3,326	+76.923%
2026-07-15	1.2000	1.2000	1.2000	1.2000	0.000%	4	3,221	+91.667%
2026-07-14	1.2000	1.2000	1.2000	1.2000	-7.692%	1	3,221	+91.667%
2026-07-13	1.2000	1.3000	1.1000	1.3000	+13.043%	1,999	3,220	+76.923%
2026-07-08	1.1000	1.1500	1.1000	1.1500	+15.000%	2	1,341	+100.000%
2026-07-07	1.0000	1.0000	1.0000	1.0000	+5.263%	30	1,340	+130.000%
2026-07-02	0.9000	0.9500	0.8500	0.9500	-5.000%	203	1,139	+142.105%
2026-06-29	1.0000	1.0000	1.0000	1.0000	+40.845%	2	1,139	+130.000%
2026-06-25	0.7500	0.7500	0.7100	0.7100	-32.381%	6	1,139	+223.944%
2026-06-23	1.0500	1.0500	1.0500	1.0500	+50.000%	2	1,138	+119.048%
2026-06-18	0.7200	0.7200	0.7000	0.7000	-12.500%	4	1,134	+228.571%
2026-06-17	1.1000	1.1000	0.7500	0.8000	-14.894%	5	1,134	+187.500%
2026-06-15	0.8500	0.9400	0.8500	0.9400	-24.800%	2	1,134	+144.681%
2026-06-11	1.2000	1.2500	1.2000	1.2500	+25.000%	3	1,134	+84.000%
2026-06-10	1.0000	1.0000	1.0000	1.0000	-2.913%	2	1,134	+130.000%
2026-06-09	1.0000	1.0900	1.0000	1.0300	+3.000%	16	1,136	+123.301%
2026-06-08	1.1300	1.2400	1.0000	1.0000	-9.910%	6	1,131	+130.000%
2026-06-05	1.1100	1.1100	1.1100	1.1100	-3.478%	1	1,133	+107.207%
2026-06-03	1.1500	1.1500	1.1500	1.1500	+21.053%	2	1,132	+100.000%
2026-06-01	0.9500	0.9500	0.9500	0.9500	0.000%	5	1,134	+142.105%
2026-05-29	1.2000	1.2000	0.9500	0.9500	-17.391%	3	1,139	+142.105%
2026-05-28	1.2000	1.2700	1.1500	1.1500	-12.879%	8	1,137	+100.000%
2026-05-27	1.0000	1.4000	1.0000	1.3200	-20.000%	11	1,131	+74.242%
2026-05-26	1.5800	1.7000	1.5000	1.6500	-10.811%	54	1,131	+39.394%
2026-05-22	1.7500	1.8500	1.7500	1.8500	+12.805%	37	1,087	+24.324%
2026-05-21	1.4100	1.6500	1.4000	1.6400	+21.481%	20	1,058	+40.244%
2026-05-20	1.5000	1.5000	1.3500	1.3500	+3.846%	2	1,058	+70.370%
2026-05-19	1.3000	1.3000	1.3000	1.3000	0.000%	10	1,070	+76.923%
2026-05-18	1.2000	1.3000	1.1300	1.3000	+8.333%	78	1,070	+76.923%
2026-05-15	1.0000	1.3000	1.0000	1.2000	+33.333%	19	1,070	+91.667%
2026-05-14	0.8500	1.0500	0.7500	0.9000	+20.000%	245	1,043	+155.556%
2026-05-13	0.7000	0.8500	0.7000	0.7500	0.000%	136	973	+206.667%
2026-05-12	0.7500	0.7500	0.7500	0.7500	-1.316%	1	973	+206.667%
2026-05-11	0.7600	0.7600	0.7600	0.7600	-33.913%	1	973	+202.632%
2026-05-05	1.1500	1.1500	1.1500	1.1500	+4.545%	4	972	+100.000%
2026-05-04	1.1000	1.1000	1.1000	1.1000	+15.789%	20	972	+109.091%
2026-05-01	0.7500	1.4000	0.7500	0.9500	-13.636%	47	949	+142.105%
2026-04-30	0.8500	1.1500	0.8500	1.1000	0.000%	4	949	+109.091%
2026-04-29	0.6500	1.1000	0.6500	1.1000	+57.143%	3	947	+109.091%
2026-04-27	0.7000	0.7000	0.7000	0.7000	+16.667%	10	944	+228.571%
2026-04-24	0.7500	0.7500	0.6000	0.6000	-29.412%	4	934	+283.333%
2026-04-23	0.8500	0.8500	0.8500	0.8500	+80.851%	1	934	+170.588%
2026-04-22	0.6800	0.6800	0.4700	0.4700	-60.833%	4	934	+389.362%
2026-04-17	1.2000	1.2000	1.2000	1.2000	+118.182%	2	930	+91.667%
2026-04-16	0.5500	0.5500	0.5500	0.5500	-5.172%	3	930	+318.182%
2026-04-15	0.6300	0.6300	0.5800	0.5800	-33.333%	300	927	+296.552%
2026-04-13	0.8700	0.8700	0.8700	0.8700	-8.421%	5	636	+164.368%
2026-04-09	0.9500	0.9500	0.9500	0.9500	+26.667%	2	636	+142.105%
2026-04-08	0.7500	0.7500	0.7500	0.7500	-25.000%	1	634	+206.667%
2026-04-07	1.0000	1.0000	1.0000	1.0000	+11.111%	201	634	+130.000%
2026-04-02	0.9000	0.9000	0.9000	0.9000	0.000%	3	430	+155.556%
2026-04-01	0.8000	0.9000	0.8000	0.9000	-18.182%	7	430	+155.556%
2026-03-31	1.1700	1.1700	1.0500	1.1000	0.000%	17	423	+109.091%
2026-03-30	1.1000	1.1000	1.1000	1.1000	0.000%	10	416	+109.091%
2026-03-27	1.4500	1.4500	1.1000	1.1000	+22.222%	4	406	+109.091%
2026-03-25	1.2500	1.2500	0.9000	0.9000	-14.286%	101	406	+155.556%
2026-03-24	0.7500	1.0500	0.7500	1.0500	+15.385%	313	406	+119.048%
2026-03-23	0.9100	0.9100	0.9100	0.9100	+21.333%	10	93	+152.747%
2026-03-17	0.7500	0.7500	0.7500	0.7500	0.000%	1	95	+206.667%
2026-03-16	0.7500	0.7500	0.7500	0.7500	0.000%	2	95	+206.667%
2026-03-10	0.8400	0.8400	0.7500	0.7500	-11.765%	3	95	+206.667%
2026-03-09	1.0000	1.0000	0.7400	0.8500	-12.371%	40	95	+170.588%
2026-03-05	0.8200	0.9700	0.8200	0.9700	+29.333%	15	57	+137.113%
2026-03-02	0.7500	0.7500	0.7500	0.7500	+36.364%	1	53	+206.667%
2026-02-26	0.5500	0.5500	0.5500	0.5500	0.000%	5	52	+318.182%
2026-02-25	0.5500	0.5500	0.5500	0.5500	-21.429%	2	47	+318.182%
2026-02-23	0.7000	0.7000	0.7000	0.7000	+7.692%	13	47	+228.571%
2026-02-20	0.6500	0.6500	0.6500	0.6500	0.000%	1	44	+253.846%
2026-02-18	0.6500	0.6500	0.6500	0.6500	+8.333%	1	43	+253.846%
2026-02-17	0.4300	0.6000	0.4300	0.6000	+33.333%	24	42	+283.333%
2026-02-13	0.4500	0.4500	0.4500	0.4500	+12.500%	1	23	+411.111%
2026-02-12	0.4000	0.4000	0.4000	0.4000	0.000%	15	23	+475.000%
2026-02-09	0.4000	0.4000	0.4000	0.4000	-11.111%	1	8	+475.000%
2026-02-03	0.4500	0.4500	0.4500	0.4500	+80.000%	1	8	+411.111%
2026-02-02	0.2500	0.2500	0.2500	0.2500	-50.000%	1	8	+820.000%
2026-01-21	0.5000	0.5000	0.5000	0.5000	+150.000%	2	7	+360.000%
2025-12-26	0.2000	0.2000	0.2000	0.2000	+11.111%	3	6	+1,050.000%
2025-12-19	0.1800	0.1800	0.1800	0.1800	0.000%	3	3	+1,177.778%