Dark

PAA20270115C22
PAA Jan 15 2027 22.00 Call (PAA270115C00022000)
option OPRA

EOD

Jul 25, 2025

0.3200-20.000%(-0.0800)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-25	0.3200	0.3200	0.3200	0.3200	-20.000%	5	4,136	0.000%
2025-07-24	0.4000	0.4000	0.4000	0.4000	+14.286%	1	4,136	-20.000%
2025-07-23	0.3500	0.3500	0.3500	0.3500	0.000%	13	4,136	-8.571%
2025-07-22	0.3500	0.3500	0.3500	0.3500	0.000%	12	4,126	-8.571%
2025-07-21	0.4500	0.4500	0.3500	0.3500	-22.222%	8	4,114	-8.571%
2025-07-18	0.4500	0.4500	0.4200	0.4500	+12.500%	110	4,110	-28.889%
2025-07-17	0.4000	0.5000	0.4000	0.4000	+2.564%	161	4,011	-20.000%
2025-07-15	0.3900	0.3900	0.3900	0.3900	-2.500%	1	3,972	-17.949%
2025-07-14	0.3500	0.4000	0.3500	0.4000	0.000%	11	3,972	-20.000%
2025-07-10	0.3500	0.5000	0.3500	0.4000	+14.286%	85	3,971	-20.000%
2025-07-09	0.4000	0.4000	0.3500	0.3500	-7.895%	107	3,972	-8.571%
2025-07-08	0.5300	0.5300	0.3800	0.3800	-2.564%	2	3,971	-15.789%
2025-07-07	0.4000	0.4000	0.3900	0.3900	+11.429%	6	3,970	-17.949%
2025-07-03	0.3500	0.3500	0.3500	0.3500	-7.895%	2	3,965	-8.571%
2025-06-30	0.3800	0.3800	0.3800	0.3800	0.000%	80	3,971	-15.789%
2025-06-27	0.3800	0.3800	0.3800	0.3800	-9.524%	2	3,891	-15.789%
2025-06-26	0.3500	0.4200	0.3500	0.4200	+2.439%	14	3,889	-23.810%
2025-06-24	0.4500	0.4500	0.4100	0.4100	-19.608%	5	3,891	-21.951%
2025-06-23	0.5500	0.7000	0.4500	0.5100	+13.333%	26	3,887	-37.255%
2025-06-20	0.4500	0.4500	0.4500	0.4500	-10.000%	14	3,882	-28.889%
2025-06-18	0.5500	0.5500	0.5000	0.5000	+11.111%	15	3,888	-36.000%
2025-06-17	0.4000	0.5000	0.4000	0.4500	+12.500%	25	3,888	-28.889%
2025-06-16	0.4000	0.4000	0.4000	0.4000	+8.108%	1	3,883	-20.000%
2025-06-11	0.3700	0.3700	0.3700	0.3700	-7.500%	300	3,883	-13.514%
2025-06-10	0.4000	0.4000	0.4000	0.4000	0.000%	10	4,042	-20.000%
2025-06-06	0.4000	0.4000	0.4000	0.4000	+14.286%	2	4,042	-20.000%
2025-06-03	0.3500	0.3500	0.3500	0.3500	+16.667%	71	4,041	-8.571%
2025-06-02	0.3000	0.3000	0.3000	0.3000	-3.226%	30	4,026	+6.667%
2025-05-28	0.3100	0.3100	0.3100	0.3100	-11.429%	1	3,996	+3.226%
2025-05-27	0.3500	0.3500	0.3500	0.3500	+6.061%	1	3,995	-8.571%
2025-05-23	0.3300	0.3300	0.3000	0.3300	-5.714%	10	3,994	-3.030%
2025-05-22	0.3000	0.3500	0.3000	0.3500	-12.500%	31	3,994	-8.571%
2025-05-19	0.3500	0.4000	0.3500	0.4000	-2.439%	4	3,979	-20.000%
2025-05-16	0.3700	0.4100	0.3700	0.4100	+2.500%	42	3,976	-21.951%
2025-05-15	0.4000	0.4000	0.4000	0.4000	0.000%	2	3,976	-20.000%
2025-05-14	0.4500	0.4500	0.4000	0.4000	-20.000%	2	3,975	-20.000%
2025-05-13	0.5000	0.5000	0.5000	0.5000	+61.290%	100	3,975	-36.000%
2025-05-12	0.3000	0.3600	0.3000	0.3100	-3.125%	14	3,901	+3.226%
2025-05-09	0.3200	0.3200	0.3200	0.3200	-13.514%	200	3,901	0.000%
2025-05-08	0.4500	0.4500	0.3400	0.3700	+19.355%	119	3,901	-13.514%
2025-05-07	0.3700	0.3700	0.3100	0.3100	-3.125%	27	3,895	+3.226%
2025-05-06	0.3200	0.3200	0.3200	0.3200	0.000%	35	3,890	0.000%
2025-05-05	0.2700	0.3200	0.2700	0.3200	-8.571%	31	3,925	0.000%
2025-05-02	0.3500	0.4000	0.3500	0.3500	-14.634%	10	3,953	-8.571%
2025-05-01	0.3800	0.4100	0.3500	0.4100	+2.500%	31	3,953	-21.951%
2025-04-30	0.4000	0.4000	0.4000	0.4000	-20.000%	2	3,922	-20.000%
2025-04-29	0.5200	0.5200	0.4600	0.5000	-9.091%	21	3,922	-36.000%
2025-04-28	0.5500	0.5500	0.5500	0.5500	+12.245%	5	3,913	-41.818%
2025-04-25	0.6500	0.6500	0.4700	0.4900	-9.259%	20	3,913	-34.694%
2025-04-24	0.4800	0.5600	0.4800	0.5400	+14.894%	8	3,912	-40.741%
2025-04-23	0.4000	0.4700	0.4000	0.4700	+4.444%	3	3,911	-31.915%
2025-04-22	0.4600	0.4600	0.4500	0.4500	+12.500%	15	3,911	-28.889%
2025-04-21	0.6500	0.6500	0.4000	0.4000	-20.000%	61	3,896	-20.000%
2025-04-17	0.5000	0.5000	0.4500	0.5000	+4.167%	63	3,806	-36.000%
2025-04-16	0.4800	0.4800	0.4800	0.4800	-4.000%	1	3,806	-33.333%
2025-04-15	0.4900	0.5500	0.4900	0.5000	+4.167%	201	3,806	-36.000%
2025-04-14	0.4800	0.5000	0.4800	0.4800	+2.128%	6	3,706	-33.333%
2025-04-11	0.3900	0.4800	0.3900	0.4700	-2.083%	34	3,705	-31.915%
2025-04-10	0.4000	0.4800	0.4000	0.4800	-5.882%	55	3,697	-33.333%
2025-04-09	0.3500	0.5700	0.3500	0.5100	+50.000%	6	3,649	-37.255%
2025-04-08	0.4000	0.4000	0.3400	0.3400	-27.660%	13	3,649	-5.882%
2025-04-04	0.5500	0.5500	0.4200	0.4700	-53.465%	96	3,638	-31.915%
2025-04-02	1.0100	1.0100	1.0100	1.0100	+13.483%	150	3,657	-68.317%
2025-04-01	0.8900	0.8900	0.8900	0.8900	+5.952%	150	3,582	-64.045%
2025-03-31	0.8000	0.8400	0.8000	0.8400	-13.402%	18	3,507	-61.905%
2025-03-26	0.9700	0.9700	0.9700	0.9700	+14.118%	7	3,504	-67.010%
2025-03-24	0.9000	0.9000	0.8500	0.8500	-10.526%	23	3,508	-62.353%
2025-03-19	0.9000	0.9500	0.9000	0.9500	+6.742%	56	3,517	-66.316%
2025-03-18	0.8900	0.8900	0.8900	0.8900	+14.103%	6	3,562	-64.045%
2025-03-14	0.7800	0.7800	0.7800	0.7800	-8.235%	12	3,562	-58.974%
2025-03-12	0.8000	0.8500	0.8000	0.8500	+16.438%	74	3,556	-62.353%
2025-03-11	0.8000	0.8000	0.7300	0.7300	0.000%	4	3,516	-56.164%
2025-03-10	0.7500	0.8000	0.7300	0.7300	-8.750%	49	3,517	-56.164%
2025-03-07	0.7500	0.8000	0.7500	0.8000	+6.667%	202	3,560	-60.000%
2025-03-06	0.6500	0.8000	0.6500	0.7500	+7.143%	34	3,460	-57.333%
2025-03-05	0.7000	0.7000	0.7000	0.7000	-4.110%	60	3,458	-54.286%
2025-03-04	0.8000	0.8000	0.7300	0.7300	-27.000%	71	3,461	-56.164%
2025-03-03	1.1000	1.1500	1.0000	1.0000	+4.167%	20	3,483	-68.000%
2025-02-28	0.9600	0.9600	0.9600	0.9600	-4.000%	60	3,485	-66.667%
2025-02-27	0.9600	1.0000	0.9600	1.0000	-9.091%	3	3,455	-68.000%
2025-02-24	1.0500	1.1000	0.9500	1.1000	-4.348%	11	3,453	-70.909%
2025-02-21	1.1100	1.1500	1.0500	1.1500	+4.545%	32	3,451	-72.174%
2025-02-20	1.0400	1.1000	1.0100	1.1000	+4.762%	306	3,446	-70.909%
2025-02-19	1.1000	1.1000	1.0500	1.0500	0.000%	34	3,228	-69.524%
2025-02-18	1.0500	1.1000	1.0000	1.0500	+10.526%	158	3,205	-69.524%
2025-02-14	0.9500	0.9500	0.9500	0.9500	+5.556%	2	3,137	-66.316%
2025-02-13	0.9000	0.9000	0.9000	0.9000	+2.273%	2	3,136	-64.444%
2025-02-12	0.9000	0.9000	0.8600	0.8800	-7.368%	4	3,136	-63.636%
2025-02-11	0.9000	0.9500	0.9000	0.9500	+11.765%	88	3,134	-66.316%
2025-02-10	0.8500	0.8500	0.8500	0.8500	0.000%	8	3,119	-62.353%
2025-02-07	0.8800	0.8800	0.7800	0.8500	-19.811%	304	3,120	-62.353%
2025-02-06	1.0400	1.0600	1.0400	1.0600	-1.852%	202	2,973	-69.811%
2025-02-05	1.1000	1.1000	1.0500	1.0800	-0.917%	264	2,808	-70.370%
2025-02-04	1.0700	1.0900	1.0500	1.0900	0.000%	7	2,548	-70.642%
2025-02-03	0.9900	1.1000	0.9600	1.0900	+9.000%	30	2,548	-70.642%
2025-01-31	1.0000	1.1500	0.9700	1.0000	-16.667%	232	2,576	-68.000%
2025-01-30	1.3000	1.3000	1.0500	1.2000	+0.840%	161	2,551	-73.333%
2025-01-29	1.2000	1.2000	1.1500	1.1900	+13.333%	74	2,512	-73.109%
2025-01-28	1.1700	1.1900	1.0500	1.0500	+5.000%	34	2,506	-69.524%
2025-01-27	0.8700	1.1500	0.8700	1.0000	-4.762%	9	2,509	-68.000%
2025-01-24	1.0500	1.2100	1.0500	1.0500	-12.500%	14	2,507	-69.524%
2025-01-23	1.2500	1.3000	1.1500	1.2000	-7.692%	130	2,504	-73.333%
2025-01-22	1.2800	1.3500	1.2600	1.3000	+8.333%	105	2,503	-75.385%
2025-01-21	1.2300	1.5800	1.1500	1.2000	+6.195%	138	2,408	-73.333%
2025-01-17	1.1500	1.2100	1.1000	1.1300	-2.586%	358	2,459	-71.681%
2025-01-16	0.8500	1.2400	0.8500	1.1600	+54.667%	190	2,459	-72.414%
2025-01-15	0.7000	0.8000	0.7000	0.7500	+7.143%	825	2,574	-57.333%
2025-01-14	0.6500	0.7000	0.6500	0.7000	+16.667%	303	2,154	-54.286%
2025-01-13	0.6000	0.6500	0.5900	0.6000	0.000%	1,562	1,855	-46.667%
2025-01-10	0.7000	0.7500	0.6000	0.6000	+20.000%	524	351	-46.667%
2025-01-08	0.5500	0.5500	0.5000	0.5000	0.000%	7	102	-36.000%
2025-01-03	0.5000	0.5000	0.5000	0.5000	+900.000%	2	102	-36.000%
2024-12-20	0.0500	0.0500	0.0500	0.0500	-88.889%	1	101	+540.000%
2024-12-19	0.4000	0.4500	0.4000	0.4500	-8.163%	22	101	-28.889%
2024-12-17	0.4900	0.4900	0.4900	0.4900	-10.909%	10	79	-34.694%
2024-12-06	0.6800	0.6800	0.5500	0.5500	-15.385%	70	69	-41.818%
2024-12-05	0.6500	0.6500	0.6500	0.6500	-7.143%	36	74	-50.769%
2024-12-03	0.7000	0.7000	0.7000	0.7000	+16.667%	1	110	-54.286%
2024-12-02	0.7500	0.7500	0.6000	0.6000	-14.286%	22	109	-46.667%
2024-11-29	0.5900	0.7000	0.5900	0.7000	+27.273%	32	87	-54.286%
2024-11-27	0.5200	0.5500	0.5200	0.5500	+12.245%	4	67	-41.818%
2024-11-26	0.4900	0.4900	0.4900	0.4900	-10.909%	1	67	-34.694%
2024-11-22	0.5500	0.5500	0.5500	0.5500	-8.333%	4	66	-41.818%
2024-11-18	0.6000	0.6000	0.6000	0.6000	+50.000%	10	64	-46.667%
2024-11-08	0.4000	0.4000	0.4000	0.4000	-20.000%	10	54	-20.000%
2024-11-04	0.4800	0.5000	0.4800	0.5000	+13.636%	4	49	-36.000%
2024-10-17	0.4400	0.4400	0.4400	0.4400	-2.222%	1	45	-27.273%
2024-09-26	0.5500	0.5500	0.4500	0.4500	-18.182%	22	45	-28.889%
2024-09-25	0.6000	0.6000	0.5500	0.5500	-8.333%	3	27	-41.818%
2024-09-24	0.6000	0.6000	0.6000	0.6000	+50.000%	23	24	-46.667%
2024-09-20	0.4000	0.4000	0.4000	0.4000	0.000%	2	1	-20.000%