Dark

PAA20250815C18
PAA Aug 15 2025 18.00 Call (PAA250815C00018000)
option OPRA

EOD

Jul 29, 2025

0.6500+30.000%(+0.1500)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-29	0.6500	0.7000	0.6500	0.6500	+30.000%	9	12,815	0.000%
2025-07-28	0.7000	0.7500	0.5000	0.5000	-28.571%	1,215	12,812	+30.000%
2025-07-25	0.6500	0.7000	0.6500	0.7000	-27.835%	191	13,454	-7.143%
2025-07-24	0.8500	0.9700	0.8500	0.9700	+29.333%	6	13,456	-32.990%
2025-07-23	0.7000	0.7500	0.6900	0.7500	+7.143%	1,462	13,456	-13.333%
2025-07-22	0.7000	0.7000	0.7000	0.7000	+4.478%	3	14,720	-7.143%
2025-07-21	0.7200	0.7500	0.6400	0.6700	-27.957%	124	14,723	-2.985%
2025-07-18	0.9900	1.1700	0.9300	0.9300	+13.415%	31	14,795	-30.108%
2025-07-17	0.8000	0.8500	0.8000	0.8200	+9.333%	1,742	14,801	-20.732%
2025-07-16	0.7500	0.7500	0.7500	0.7500	-3.846%	2	15,035	-13.333%
2025-07-15	0.7000	0.7800	0.7000	0.7800	-3.704%	32	15,035	-16.667%
2025-07-14	0.8200	0.8200	0.7500	0.8100	-16.495%	18	15,036	-19.753%
2025-07-11	0.8500	1.0000	0.8500	0.9700	+8.989%	376	15,036	-32.990%
2025-07-10	0.8500	0.9000	0.8500	0.8900	+11.250%	203	14,712	-26.966%
2025-07-09	0.7500	0.8000	0.7500	0.8000	0.000%	310	14,512	-18.750%
2025-07-08	0.7500	0.8000	0.7500	0.8000	+6.667%	373	14,202	-18.750%
2025-07-03	0.7000	0.7500	0.7000	0.7500	0.000%	100	13,804	-13.333%
2025-07-02	0.5500	0.7500	0.5500	0.7500	+25.000%	3,803	13,804	-13.333%
2025-06-30	0.6000	0.6000	0.5700	0.6000	0.000%	111	10,005	+8.333%
2025-06-27	0.6000	0.6000	0.5800	0.6000	0.000%	2,503	9,916	+8.333%
2025-06-26	0.6000	0.6000	0.6000	0.6000	+20.000%	400	7,527	+8.333%
2025-06-25	0.4200	0.5000	0.4200	0.5000	-12.281%	3	7,218	+30.000%
2025-06-24	0.5800	0.5800	0.5700	0.5700	-12.308%	5	7,219	+14.035%
2025-06-23	0.8000	0.8000	0.6500	0.6500	-20.732%	10	7,219	0.000%
2025-06-20	0.7500	0.8200	0.7500	0.8200	-8.889%	32	7,223	-20.732%
2025-06-18	1.0000	1.1500	0.8600	0.9000	+95.652%	634	7,349	-27.778%
2025-06-17	0.7000	0.7000	0.4600	0.4600	-13.208%	152	7,349	+41.304%
2025-06-16	0.7500	0.7500	0.5300	0.5300	-18.462%	3	7,240	+22.642%
2025-06-13	0.6200	0.7000	0.6200	0.6500	+18.182%	1,998	7,239	0.000%
2025-06-12	0.5000	0.5500	0.5000	0.5500	+19.565%	6	6,241	+18.182%
2025-06-11	0.4500	0.4600	0.4500	0.4600	+2.222%	12	6,238	+41.304%
2025-06-10	0.4000	0.5000	0.4000	0.4500	+28.571%	836	6,236	+44.444%
2025-06-09	0.4000	0.4300	0.3500	0.3500	-5.405%	26	5,438	+85.714%
2025-06-06	0.3400	0.3800	0.3400	0.3700	+32.143%	416	5,439	+75.676%
2025-06-05	0.2800	0.2800	0.2800	0.2800	+16.667%	1	5,505	+132.143%
2025-06-04	0.2500	0.2500	0.2400	0.2400	-11.111%	2	5,506	+170.833%
2025-06-03	0.2000	0.2700	0.2000	0.2700	+8.000%	133	5,504	+140.741%
2025-06-02	0.2400	0.2500	0.2300	0.2500	0.000%	30	5,385	+160.000%
2025-05-30	0.2000	0.2500	0.2000	0.2500	0.000%	62	5,360	+160.000%
2025-05-29	0.2500	0.2500	0.2500	0.2500	-16.667%	3	5,344	+160.000%
2025-05-28	0.3000	0.3000	0.3000	0.3000	0.000%	3	5,347	+116.667%
2025-05-27	0.3000	0.3000	0.2900	0.3000	0.000%	202	5,345	+116.667%
2025-05-21	0.3500	0.3500	0.3000	0.3000	-14.286%	4	5,144	+116.667%
2025-05-19	0.3500	0.3500	0.3500	0.3500	-22.222%	1	5,140	+85.714%
2025-05-16	0.5300	0.5300	0.4000	0.4500	-10.000%	214	5,141	+44.444%
2025-05-15	0.5000	0.5000	0.5000	0.5000	-16.667%	1	5,138	+30.000%
2025-05-14	0.4800	0.6000	0.4800	0.6000	-3.226%	4	5,138	+8.333%
2025-05-13	0.5000	0.6200	0.5000	0.6200	+55.000%	8	5,134	+4.839%
2025-05-12	0.5800	0.5800	0.3800	0.4000	+21.212%	30	5,130	+62.500%
2025-05-09	0.3000	0.3300	0.2600	0.3300	-35.294%	22	5,129	+96.970%
2025-05-08	0.4200	0.5600	0.4200	0.5100	+37.838%	65	5,123	+27.451%
2025-05-07	0.3300	0.3700	0.3300	0.3700	+42.308%	180	5,148	+75.676%
2025-05-06	0.2500	0.2600	0.2300	0.2600	+4.000%	454	5,048	+150.000%
2025-05-05	0.2600	0.2800	0.2400	0.2500	-43.182%	19	4,719	+160.000%
2025-05-02	0.3900	0.4400	0.3900	0.4400	-26.667%	52	4,710	+47.727%
2025-05-01	0.5000	0.6000	0.5000	0.6000	+20.000%	301	4,685	+8.333%
2025-04-30	0.4500	0.5000	0.4500	0.5000	-44.444%	3	4,384	+30.000%
2025-04-29	0.9000	0.9000	0.9000	0.9000	0.000%	498	4,386	-27.778%
2025-04-28	0.8500	0.9000	0.8500	0.9000	0.000%	2	3,913	-27.778%
2025-04-25	0.9000	0.9000	0.9000	0.9000	+23.288%	2	3,912	-27.778%
2025-04-24	0.6000	0.7300	0.6000	0.7300	+8.955%	2,015	3,911	-10.959%
2025-04-23	0.9000	0.9500	0.6700	0.6700	-10.667%	129	1,924	-2.985%
2025-04-22	0.6800	0.7500	0.6800	0.7500	-11.765%	102	1,825	-13.333%
2025-04-17	0.8000	0.8500	0.7900	0.8500	+30.769%	290	1,433	-23.529%
2025-04-16	0.6500	0.6500	0.6500	0.6500	-8.451%	40	1,433	0.000%
2025-04-15	0.7500	0.8200	0.7100	0.7100	+1.429%	114	1,433	-8.451%
2025-04-14	0.7000	0.7000	0.6000	0.7000	+59.091%	1,011	1,326	-7.143%
2025-04-11	0.5200	0.5200	0.4400	0.4400	-8.333%	20	417	+47.727%
2025-04-10	0.5500	0.5500	0.4800	0.4800	-36.000%	27	414	+35.417%
2025-04-09	0.3500	0.7500	0.3500	0.7500	+59.574%	87	413	-13.333%
2025-04-08	0.4800	0.4800	0.4700	0.4700	-16.071%	29	363	+38.298%
2025-04-07	0.4800	0.5600	0.4800	0.5600	-34.884%	62	338	+16.071%
2025-04-04	1.3200	1.3200	0.8600	0.8600	-50.575%	14	337	-24.419%
2025-04-03	1.7400	1.7400	1.7400	1.7400	-0.571%	1	339	-62.644%
2025-03-13	1.7500	1.7500	1.7500	1.7500	+20.690%	1	338	-62.857%
2025-03-05	1.5500	1.5500	1.4500	1.4500	-12.121%	102	338	-55.172%
2025-03-04	1.6500	1.6500	1.6500	1.6500	-23.256%	100	236	-60.606%
2025-02-12	2.1500	2.1500	2.1500	2.1500	-15.686%	2	136	-69.767%
2025-01-30	2.6000	2.6000	2.5500	2.5500	0.000%	2	665	-74.510%
2025-01-29	2.5500	2.5500	2.5500	2.5500	-0.391%	1	665	-74.510%
2025-01-28	2.5300	2.5900	2.5200	2.5600	-24.706%	13	665	-74.609%
2025-01-22	3.4000	3.4000	3.4000	3.4000	+25.926%	1	668	-80.882%
2025-01-21	3.2000	3.2000	2.4500	2.7000	+54.286%	12	668	-75.926%
2025-01-14	1.6400	1.7500	1.6300	1.7500	+16.667%	8	667	-62.857%
2025-01-13	1.5900	1.5900	1.5000	1.5000	+7.143%	10	662	-56.667%
2025-01-10	1.6800	1.6800	1.4000	1.4000	+18.644%	8	660	-53.571%
2025-01-08	0.9000	1.2500	0.9000	1.1800	+43.902%	554	142	-44.915%
2025-01-07	0.8200	0.8200	0.8200	0.8200	+10.811%	1	142	-20.732%
2025-01-06	0.7500	0.7500	0.7400	0.7400	+4.225%	101	141	-12.162%
2025-01-03	0.7100	0.7100	0.7100	0.7100	+1.429%	14	40	-8.451%
2025-01-02	0.7000	0.7000	0.7000	0.7000	+40.000%	1	33	-7.143%
2024-12-27	0.5500	0.5500	0.5000	0.5000	-1.961%	52	32	+30.000%
2024-12-26	0.5500	0.5500	0.5100	0.5100	-15.000%	6	6	+27.451%
2024-12-20	0.6000	0.6000	0.6000	0.6000	0.000%	2	2	+8.333%