Dark

PAA20251017C22
PAA Oct 17 2025 22.00 Call (PAA251017C00022000)
option OPRA

EOD

Jul 22, 2025

0.1300+333.333%(+0.1000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-22	0.0300	0.1300	0.0300	0.1300	+333.333%	2	12,423	0.000%
2025-07-18	0.0300	0.0300	0.0300	0.0300	-40.000%	1	12,425	+333.333%
2025-07-16	0.0500	0.0500	0.0500	0.0500	-50.000%	2	12,425	+160.000%
2025-07-02	0.1000	0.1000	0.0400	0.1000	+100.000%	4,006	12,423	+30.000%
2025-06-26	0.0500	0.0500	0.0500	0.0500	0.000%	1	12,996	+160.000%
2025-06-24	0.0500	0.0500	0.0500	0.0500	0.000%	1	12,996	+160.000%
2025-06-23	0.0500	0.0500	0.0500	0.0500	0.000%	1	12,995	+160.000%
2025-06-09	0.0500	0.0500	0.0500	0.0500	-37.500%	1	12,994	+160.000%
2025-05-12	0.0600	0.0800	0.0600	0.0800	-46.667%	4	12,995	+62.500%
2025-05-09	0.1500	0.1500	0.1500	0.1500	+150.000%	8,002	12,994	-13.333%
2025-05-06	0.0600	0.0600	0.0600	0.0600	-50.000%	500	14,168	+116.667%
2025-04-25	0.1200	0.1200	0.1200	0.1200	-20.000%	50	14,668	+8.333%
2025-04-23	0.1500	0.1500	0.1500	0.1500	-25.000%	10	14,693	-13.333%
2025-04-21	0.2500	0.2500	0.2000	0.2000	+100.000%	5	14,693	-35.000%
2025-04-09	0.1000	0.1000	0.1000	0.1000	-33.333%	1	14,698	+30.000%
2025-04-08	0.1500	0.1500	0.1500	0.1500	+50.000%	100	14,698	-13.333%
2025-04-07	0.1500	0.2000	0.0500	0.1000	-60.000%	83	14,664	+30.000%
2025-04-03	0.2700	0.2900	0.2500	0.2500	-37.500%	57	14,705	-48.000%
2025-03-27	0.4000	0.4000	0.4000	0.4000	-6.977%	55	14,717	-67.500%
2025-03-26	0.4500	0.5000	0.4300	0.4300	+4.878%	150	14,667	-69.767%
2025-03-24	0.4300	0.4300	0.4100	0.4100	+2.500%	2,000	14,616	-68.293%
2025-03-21	0.4000	0.4000	0.4000	0.4000	-13.043%	40	13,047	-67.500%
2025-03-19	0.4600	0.4600	0.4000	0.4600	+31.429%	2,021	13,027	-71.739%
2025-03-12	0.3500	0.3500	0.3500	0.3500	+16.667%	1,000	11,834	-62.857%
2025-03-11	0.3500	0.3500	0.3000	0.3000	-14.286%	107	11,567	-56.667%
2025-03-07	0.3000	0.3500	0.3000	0.3500	+16.667%	14	11,656	-62.857%
2025-03-06	0.3000	0.3000	0.3000	0.3000	0.000%	3	11,661	-56.667%
2025-03-05	0.3500	0.3500	0.3000	0.3000	0.000%	51	11,661	-56.667%
2025-03-04	0.3500	0.3500	0.2500	0.3000	-48.276%	7,389	11,660	-56.667%
2025-03-03	0.6000	0.6000	0.5400	0.5800	+9.434%	14	11,184	-77.586%
2025-02-28	0.4500	0.5300	0.4500	0.5300	-1.852%	186	11,174	-75.472%
2025-02-24	0.6000	0.6000	0.5400	0.5400	-16.923%	2	11,146	-75.926%
2025-02-21	0.6200	0.6600	0.6200	0.6500	+8.333%	14	11,147	-80.000%
2025-02-20	0.5500	0.6500	0.5500	0.6000	0.000%	315	11,142	-78.333%
2025-02-19	0.6000	0.6500	0.6000	0.6000	+7.143%	1,145	11,041	-78.333%
2025-02-18	0.5600	0.5600	0.5600	0.5600	+24.444%	5	9,915	-76.786%
2025-02-14	0.4200	0.4500	0.4200	0.4500	+12.500%	30	9,927	-71.111%
2025-02-12	0.4000	0.4000	0.4000	0.4000	-4.762%	1	9,927	-67.500%
2025-02-11	0.4200	0.4200	0.4200	0.4200	-14.286%	11	9,927	-69.048%
2025-02-10	0.4900	0.4900	0.4900	0.4900	-10.909%	3	9,927	-73.469%
2025-02-06	0.6000	0.6000	0.5500	0.5500	-12.698%	7	9,927	-76.364%
2025-02-05	0.6000	0.6300	0.6000	0.6300	+23.529%	13	9,930	-79.365%
2025-02-04	0.6000	0.6000	0.5000	0.5100	-15.000%	2,003	9,930	-74.510%
2025-01-31	0.6000	0.6000	0.6000	0.6000	-14.286%	100	9,613	-78.333%
2025-01-30	0.6000	0.7000	0.6000	0.7000	+1.449%	2,003	9,613	-81.429%
2025-01-29	0.7000	0.7000	0.6700	0.6900	+6.154%	44	8,399	-81.159%
2025-01-28	0.6000	0.6500	0.6000	0.6500	-7.143%	480	8,399	-80.000%
2025-01-24	0.7000	0.7000	0.7000	0.7000	0.000%	40	8,050	-81.429%
2025-01-23	0.7000	0.7000	0.7000	0.7000	-2.778%	1	8,042	-81.429%
2025-01-22	0.8500	0.8500	0.7200	0.7200	-13.253%	6	8,043	-81.944%
2025-01-21	0.7500	0.8300	0.7500	0.8300	+66.000%	24	8,042	-84.337%
2025-01-17	0.6500	0.6500	0.5000	0.5000	-21.875%	8	8,061	-74.000%
2025-01-16	0.6500	0.7500	0.6000	0.6400	+82.857%	6,931	8,061	-79.688%
2025-01-15	0.3500	0.3500	0.3500	0.3500	+16.667%	3	2,068	-62.857%
2025-01-13	0.3000	0.3000	0.3000	0.3000	+50.000%	14	2,068	-56.667%
2025-01-08	0.2000	0.2000	0.2000	0.2000	+33.333%	1	2,066	-35.000%
2024-12-26	0.1500	0.1500	0.1500	0.1500	0.000%	1	2,066	-13.333%
2024-12-18	0.1700	0.1700	0.1500	0.1500	0.000%	26	2,065	-13.333%
2024-12-16	0.1500	0.1500	0.1500	0.1500	-11.765%	10	2,089	-13.333%
2024-12-10	0.1500	0.1700	0.1500	0.1700	-32.000%	10	2,089	-23.529%
2024-12-09	0.3000	0.3000	0.2500	0.2500	0.000%	110	2,089	-48.000%
2024-12-04	0.2500	0.2500	0.2500	0.2500	-16.667%	3	1,979	-48.000%
2024-11-29	0.2800	0.3000	0.2800	0.3000	+50.000%	50	1,976	-56.667%
2024-11-27	0.2000	0.2000	0.2000	0.2000	0.000%	50	1,913	-35.000%
2024-11-26	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,913	-35.000%
2024-11-25	0.2000	0.2000	0.2000	0.2000	-20.000%	5	1,913	-35.000%
2024-11-07	0.2500	0.2500	0.2500	0.2500	+92.308%	40	1,910	-48.000%
2024-10-31	0.1300	0.1300	0.1300	0.1300	-13.333%	2	1,910	0.000%
2024-10-14	0.1500	0.1500	0.1500	0.1500	-25.000%	1	1,908	-13.333%
2024-09-16	0.2000	0.2000	0.2000	0.2000	-20.000%	1	1,907	-35.000%
2024-08-12	0.2500	0.2500	0.2500	0.2500	-37.500%	100	1,906	-48.000%
2024-07-30	0.4000	0.4000	0.4000	0.4000	-27.273%	2	1,849	-67.500%
2024-07-18	0.5500	0.5500	0.5500	0.5500	+10.000%	1	1,849	-76.364%
2024-07-15	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,848	-74.000%
2024-07-12	0.5000	0.5000	0.5000	0.5000	0.000%	100	1,847	-74.000%
2024-07-09	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,747	-74.000%
2024-07-08	0.5000	0.5100	0.5000	0.5000	+150.000%	1,745	1,746	-74.000%
2024-06-13	0.2000	0.2000	0.2000	0.2000	-33.333%	1	122	-35.000%
2024-06-04	0.3000	0.3000	0.3000	0.3000	-14.286%	100	122	-56.667%
2024-05-29	0.3500	0.3500	0.3500	0.3500	-12.500%	1	22	-62.857%
2024-05-10	0.4000	0.4000	0.4000	0.4000	-46.667%	2	21	-67.500%
2024-04-26	0.7500	0.7500	0.7500	0.7500	0.000%	10	20	-82.667%
2024-04-15	0.7500	0.7500	0.7500	0.7500	0.000%	30	15	-82.667%