Dark

PAA20251017C17
PAA Oct 17 2025 17.00 Call (PAA251017C00017000)
option OPRA

EOD

Jul 29, 2025

1.67+11.333%(+0.17)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-29	1.6700	1.6700	1.6700	1.6700	+11.333%	3	1,813	0.000%
2025-07-28	1.6000	1.6000	1.5000	1.5000	-13.295%	901	1,813	+11.333%
2025-07-25	1.6500	1.7300	1.6000	1.7300	-7.979%	7	2,271	-3.468%
2025-07-24	1.7300	1.9800	1.7300	1.8800	+13.939%	14	2,273	-11.170%
2025-07-23	1.7000	1.7000	1.6500	1.6500	-3.509%	161	2,279	+1.212%
2025-07-22	1.6500	1.7100	1.6500	1.7100	+6.875%	6	2,171	-2.339%
2025-07-21	1.7400	1.7400	1.6000	1.6000	-27.273%	10	2,171	+4.375%
2025-07-18	2.2000	2.2000	2.2000	2.2000	+22.222%	5	2,175	-24.091%
2025-07-17	1.7500	1.8000	1.7500	1.8000	+2.273%	2	2,178	-7.222%
2025-07-16	1.7000	1.7600	1.7000	1.7600	+0.571%	11	2,178	-5.114%
2025-07-14	1.7300	1.7500	1.7100	1.7500	-10.714%	11	2,178	-4.571%
2025-07-11	1.9500	1.9700	1.9500	1.9600	+2.618%	50	2,173	-14.796%
2025-07-10	1.9100	1.9100	1.9100	1.9100	+15.758%	1	2,173	-12.565%
2025-07-09	1.6500	1.6500	1.6500	1.6500	-5.714%	2	2,173	+1.212%
2025-07-08	1.7000	1.8000	1.6500	1.7500	+2.941%	118	2,173	-4.571%
2025-07-03	1.6800	1.7000	1.6800	1.7000	0.000%	11	2,173	-1.765%
2025-07-02	1.5500	1.7500	1.5500	1.7000	+9.677%	15	2,173	-1.765%
2025-07-01	1.5500	1.5500	1.5500	1.5500	-1.899%	3	2,173	+7.742%
2025-06-26	1.5100	1.5800	1.5100	1.5800	+21.538%	13	2,173	+5.696%
2025-06-25	1.1500	1.3000	1.1500	1.3000	-13.333%	12	2,174	+28.462%
2025-06-24	1.5800	1.5800	1.5000	1.5000	-9.091%	7	2,168	+11.333%
2025-06-23	1.7900	1.8000	1.6500	1.6500	-8.333%	12	2,168	+1.212%
2025-06-18	2.4500	2.4500	1.7400	1.8000	+28.571%	7	2,160	-7.222%
2025-06-16	1.4000	1.4000	1.4000	1.4000	0.000%	1	2,160	+19.286%
2025-06-12	1.3500	1.4000	1.3500	1.4000	+21.739%	12	2,160	+19.286%
2025-06-09	1.1500	1.1500	1.1500	1.1500	0.000%	1	2,158	+45.217%
2025-06-06	1.0900	1.1500	1.0900	1.1500	+30.682%	608	2,157	+45.217%
2025-06-05	0.8500	0.8800	0.8500	0.8800	+3.529%	3	1,855	+89.773%
2025-06-04	0.8500	0.8500	0.8500	0.8500	-10.526%	2	1,852	+96.471%
2025-06-03	0.8000	0.9500	0.8000	0.9500	+18.750%	400	1,852	+75.789%
2025-06-02	0.7500	0.8000	0.7500	0.8000	+6.667%	598	1,453	+108.750%
2025-05-30	0.7500	0.7500	0.7500	0.7500	+1.351%	30	948	+122.667%
2025-05-29	0.7000	0.7500	0.7000	0.7400	-1.333%	726	934	+125.676%
2025-05-22	0.7500	0.7500	0.7500	0.7500	-16.667%	1	274	+122.667%
2025-05-21	0.8500	0.9000	0.8500	0.9000	-10.000%	18	273	+85.556%
2025-05-20	1.0300	1.0300	1.0000	1.0000	0.000%	21	255	+67.000%
2025-05-19	1.0200	1.0200	1.0000	1.0000	-13.793%	55	240	+67.000%
2025-05-16	1.1000	1.1600	1.0500	1.1600	+1.754%	50	187	+43.966%
2025-05-15	1.0800	1.1400	1.0800	1.1400	-10.938%	4	173	+46.491%
2025-05-14	1.2800	1.2800	1.2800	1.2800	-21.951%	1	170	+30.469%
2025-05-13	1.6400	1.6400	1.6400	1.6400	+64.000%	1	170	+1.829%
2025-05-12	0.8000	1.0000	0.8000	1.0000	+23.457%	12	169	+67.000%
2025-05-09	0.8600	0.9000	0.8100	0.8100	-13.830%	70	178	+106.173%
2025-05-07	0.9400	0.9400	0.9400	0.9400	+40.299%	2	164	+77.660%
2025-05-06	0.6200	0.6700	0.6000	0.6700	-36.792%	17	162	+149.254%
2025-05-02	1.0600	1.0600	1.0600	1.0600	-38.728%	96	146	+57.547%
2025-04-28	1.7300	1.7300	1.7300	1.7300	+10.897%	6	103	-3.468%
2025-04-17	1.5200	1.6300	1.5200	1.5600	+2.632%	4	98	+7.051%
2025-04-16	1.5200	1.5200	1.5200	1.5200	+12.593%	3	98	+9.868%
2025-04-15	1.3500	1.3500	1.3500	1.3500	+7.143%	1	97	+23.704%
2025-04-14	1.2600	1.2600	1.2600	1.2600	+44.828%	6	97	+32.540%
2025-04-11	0.8700	0.8700	0.8700	0.8700	-13.000%	10	94	+91.954%
2025-04-10	1.1100	1.1900	1.0000	1.0000	+6.383%	42	94	+67.000%
2025-04-08	0.9900	0.9900	0.9400	0.9400	-35.172%	2	94	+77.660%
2025-04-04	1.7000	1.7000	1.4500	1.4500	-42.000%	22	94	+15.172%
2025-03-05	2.5000	2.5000	2.5000	2.5000	-29.577%	3	90	-33.200%
2025-03-03	3.5500	3.5500	3.5500	3.5500	+10.938%	1	87	-52.958%
2025-02-27	3.2000	3.2000	3.2000	3.2000	-13.514%	4	88	-47.813%
2025-02-24	3.5700	3.7000	3.5700	3.7000	+1.370%	2	92	-54.865%
2025-02-21	3.6500	3.6500	3.6500	3.6500	-1.351%	4	93	-54.247%
2025-02-19	3.7000	3.7000	3.7000	3.7000	+15.265%	37	92	-54.865%
2025-02-14	3.2300	3.2300	3.2100	3.2100	+7.000%	8	55	-47.975%
2025-02-12	3.0000	3.0000	3.0000	3.0000	-8.537%	4	55	-44.333%
2025-02-06	3.2800	3.2800	3.2800	3.2800	-8.380%	34	54	-49.085%
2025-02-05	3.5800	3.5800	3.5800	3.5800	+3.170%	1	56	-53.352%
2025-02-04	3.4700	3.4700	3.4700	3.4700	+3.274%	1	55	-51.873%
2025-02-03	3.3600	3.3600	3.3600	3.3600	+5.000%	1	54	-50.298%
2025-01-31	3.4000	3.4000	3.2000	3.2000	-10.615%	6	53	-47.813%
2025-01-30	3.6000	3.6000	3.5000	3.5800	+2.286%	485	50	-53.352%
2025-01-28	3.5000	3.5000	3.5000	3.5000	0.000%	2	949	-52.286%
2025-01-24	3.5000	3.5000	3.5000	3.5000	-2.778%	4	949	-52.286%
2025-01-23	3.6000	3.6000	3.6000	3.6000	-9.320%	1	952	-53.611%
2025-01-22	3.9700	3.9700	3.9700	3.9700	+7.297%	8	952	-57.935%
2025-01-21	3.6000	3.7400	3.6000	3.7000	+12.462%	8	949	-54.865%
2025-01-16	2.8400	3.2900	2.8400	3.2900	+26.538%	20	949	-49.240%
2025-01-15	2.6000	2.6000	2.6000	2.6000	+0.775%	3	949	-35.769%
2025-01-14	2.3500	2.5800	2.3500	2.5800	+9.787%	67	946	-35.271%
2025-01-13	2.3500	2.3500	2.3500	2.3500	0.000%	4	962	-28.936%
2025-01-10	2.3500	2.3500	2.3500	2.3500	+23.684%	2	958	-28.936%
2025-01-08	1.4500	2.0500	1.4500	1.9000	+39.706%	723	314	-12.105%
2025-01-07	1.4500	1.4500	1.3600	1.3600	+9.677%	4	314	+22.794%
2025-01-03	1.2400	1.2400	1.2400	1.2400	+12.727%	4	312	+34.677%
2024-12-31	1.1000	1.1000	1.1000	1.1000	+29.412%	4	306	+51.818%
2024-12-30	0.8500	0.8500	0.8500	0.8500	-15.000%	1	306	+96.471%
2024-12-26	1.0000	1.0000	1.0000	1.0000	-13.043%	1	307	+67.000%
2024-12-20	1.1500	1.1500	1.1500	1.1500	+8.491%	1	306	+45.217%
2024-12-18	1.1000	1.1000	1.0000	1.0600	-34.969%	88	306	+57.547%
2024-12-12	1.6300	1.6300	1.6300	1.6300	+17.266%	1	236	+2.454%
2024-11-26	1.3600	1.3900	1.3600	1.3900	-13.665%	11	235	+20.144%
2024-11-22	1.6100	1.6100	1.6100	1.6100	+51.887%	60	228	+3.727%
2024-11-14	1.1200	1.1200	1.0600	1.0600	-0.935%	15	249	+57.547%
2024-11-12	1.0700	1.0700	1.0700	1.0700	-17.054%	30	234	+56.075%
2024-11-11	1.2900	1.2900	1.2900	1.2900	-19.375%	4	204	+29.457%
2024-11-07	1.6000	1.6000	1.6000	1.6000	+28.000%	10	204	+4.375%
2024-11-06	1.2500	1.2500	1.2500	1.2500	+40.449%	8	207	+33.600%
2024-10-30	0.8900	0.8900	0.8900	0.8900	-3.261%	4	207	+87.640%
2024-10-28	0.9200	0.9200	0.9200	0.9200	-16.364%	5	203	+81.522%
2024-10-25	1.1000	1.1000	1.1000	1.1000	+7.843%	2	198	+51.818%
2024-10-23	1.0300	1.0300	1.0200	1.0200	-9.735%	2	197	+63.725%
2024-10-21	1.1300	1.1300	1.1300	1.1300	-1.739%	10	197	+47.788%
2024-10-18	1.1500	1.1500	1.1500	1.1500	-4.167%	6	197	+45.217%
2024-10-17	1.2000	1.2000	1.2000	1.2000	-4.000%	2	194	+39.167%
2024-10-16	1.1700	1.2500	1.1700	1.2500	+4.167%	52	194	+33.600%
2024-10-09	1.2000	1.2000	1.2000	1.2000	-4.762%	1	152	+39.167%
2024-10-08	1.2600	1.2600	1.2600	1.2600	-21.250%	2	151	+32.540%
2024-10-04	1.6000	1.6000	1.6000	1.6000	+48.148%	2	151	+4.375%
2024-09-26	0.9500	1.1000	0.9500	1.0800	-30.323%	6	150	+54.630%
2024-09-20	1.6000	1.6000	1.5500	1.5500	+29.167%	6	150	+7.742%
2024-09-11	1.2000	1.2000	1.2000	1.2000	+2.564%	4	151	+39.167%
2024-09-10	1.1000	1.1700	1.1000	1.1700	-6.400%	7	147	+42.735%
2024-08-14	1.2500	1.2500	1.2500	1.2500	+4.167%	10	143	+33.600%
2024-08-13	1.2000	1.2000	1.2000	1.2000	-4.762%	2	140	+39.167%
2024-08-12	1.2000	1.2600	1.2000	1.2600	-16.000%	4	142	+32.540%
2024-08-05	1.3800	1.5000	1.3800	1.5000	-31.818%	52	138	+11.333%
2024-07-24	2.0800	2.2000	2.0800	2.2000	-3.930%	11	138	-24.091%
2024-07-19	2.3600	2.3600	2.2900	2.2900	-8.400%	2	128	-27.074%
2024-07-03	2.3000	2.5000	2.3000	2.5000	+36.612%	11	116	-33.200%
2024-06-27	1.8300	1.8300	1.8300	1.8300	+28.873%	4	116	-8.743%
2024-06-11	1.4200	1.4200	1.4200	1.4200	+13.600%	2	116	+17.606%
2024-05-29	1.2500	1.2500	1.2500	1.2500	-14.966%	1	114	+33.600%
2024-05-23	1.4700	1.4700	1.4700	1.4700	-3.922%	1	113	+13.605%
2024-05-22	1.4800	1.5300	1.4800	1.5300	-7.831%	2	113	+9.150%
2024-05-14	1.6000	1.6600	1.6000	1.6600	-10.270%	5	111	+0.602%
2024-05-07	1.8500	1.8500	1.8500	1.8500	-15.909%	1	111	-9.730%
2024-04-25	2.2000	2.2000	2.2000	2.2000	0.000%	5	111	-24.091%
2024-04-23	2.2000	2.2000	2.1900	2.2000	+3.774%	4	111	-24.091%
2024-04-19	2.0500	2.1200	2.0500	2.1200	+8.718%	3	107	-21.226%
2024-04-18	2.0500	2.0500	1.9500	1.9500	+14.706%	101	104	-14.359%
2024-04-16	1.8500	1.8500	1.7000	1.7000	0.000%	10	4	-1.765%