Dark

PAAS20250516C25
PAAS May 16 2025 25.00 Call (PAAS250516C00025000)
option OPRA

EOD

May 9, 2025

2.10+100.000%(+1.05)528

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	1.20	2.15	1.20	2.10	+100.000%	528	2,255	0.000%
2025-05-08	1.20	1.70	1.05	1.05	+40.000%	107	2,392	+100.000%
2025-05-07	0.80	0.95	0.70	0.75	-25.000%	28	2,429	+180.000%
2025-05-06	0.70	1.00	0.60	1.00	+81.818%	63	2,422	+110.000%
2025-05-05	0.45	0.55	0.45	0.55	+37.500%	91	2,397	+281.818%
2025-05-02	0.70	0.70	0.37	0.40	-32.203%	288	2,383	+425.000%
2025-05-01	0.65	0.70	0.59	0.59	-46.364%	42	2,277	+255.932%
2025-04-30	1.13	1.13	1.10	1.10	-14.729%	21	2,299	+90.909%
2025-04-29	1.52	1.52	1.21	1.29	-14.000%	138	2,280	+62.791%
2025-04-28	1.35	1.50	1.30	1.50	-5.660%	114	2,284	+40.000%
2025-04-25	1.61	1.61	1.59	1.59	-19.289%	16	2,197	+32.075%
2025-04-24	1.72	1.97	1.72	1.97	+6.486%	22	2,195	+6.599%
2025-04-23	1.85	2.05	1.77	1.85	-9.756%	15	2,199	+13.514%
2025-04-22	2.57	2.71	2.05	2.05	-15.289%	184	2,191	+2.439%
2025-04-21	3.05	3.05	2.41	2.42	-22.436%	25	2,365	-13.223%
2025-04-17	3.16	3.16	3.00	3.12	-9.565%	133	2,285	-32.692%
2025-04-16	3.70	4.00	3.45	3.45	+21.053%	53	2,285	-39.130%
2025-04-15	3.30	3.30	2.85	2.85	-8.065%	47	2,290	-26.316%
2025-04-14	2.74	3.10	2.72	3.10	+25.506%	114	2,312	-32.258%
2025-04-11	2.43	2.70	2.30	2.47	+37.222%	318	2,383	-14.980%
2025-04-10	1.60	1.85	1.60	1.80	+24.138%	14	2,404	+16.667%
2025-04-09	1.00	1.48	0.97	1.45	+133.871%	116	2,404	+44.828%
2025-04-08	0.85	0.85	0.62	0.62	-23.457%	42	2,352	+238.710%
2025-04-07	0.55	1.10	0.55	0.81	+24.615%	168	2,338	+159.259%
2025-04-04	0.76	0.88	0.60	0.65	-55.172%	104	2,329	+223.077%
2025-04-03	1.00	2.13	0.89	1.45	-27.136%	371	2,316	+44.828%
2025-04-02	2.11	2.22	1.99	1.99	-0.500%	14	2,390	+5.528%
2025-04-01	2.05	2.10	1.75	2.00	-5.660%	431	2,388	+5.000%
2025-03-31	2.20	2.20	1.60	2.12	-4.505%	90	2,225	-0.943%
2025-03-28	2.55	2.90	2.15	2.22	-8.642%	112	2,234	-5.405%
2025-03-27	2.10	2.60	2.10	2.43	+18.537%	70	2,236	-13.580%
2025-03-26	2.30	2.30	2.05	2.05	-8.889%	12	2,206	+2.439%
2025-03-25	2.58	2.58	2.25	2.25	-1.747%	6	2,211	-6.667%
2025-03-24	2.35	2.35	2.10	2.29	+6.512%	55	2,209	-8.297%
2025-03-21	2.25	2.25	1.98	2.15	-18.868%	78	2,241	-2.326%
2025-03-20	2.30	2.71	2.30	2.65	-4.676%	36	2,216	-20.755%
2025-03-19	2.70	2.78	2.60	2.78	-4.138%	29	2,206	-24.460%
2025-03-18	3.32	3.40	2.90	2.90	0.000%	150	2,208	-27.586%
2025-03-17	2.60	2.90	2.60	2.90	+23.932%	169	2,228	-27.586%
2025-03-14	2.40	2.60	2.30	2.34	-2.500%	582	2,127	-10.256%
2025-03-13	2.15	2.73	2.05	2.40	+6.667%	637	1,459	-12.500%
2025-03-12	1.90	2.25	1.90	2.25	+25.000%	153	1,459	-6.667%
2025-03-11	1.65	1.80	1.65	1.80	+47.541%	47	1,377	+16.667%
2025-03-10	1.60	1.60	1.22	1.22	-43.256%	49	1,346	+72.131%
2025-03-07	2.10	2.25	2.10	2.15	+26.471%	18	1,325	-2.326%
2025-03-06	2.01	2.01	1.70	1.70	-14.573%	40	1,310	+23.529%
2025-03-05	1.75	1.99	1.75	1.99	+38.194%	27	1,310	+5.528%
2025-03-04	1.15	1.52	1.14	1.44	-0.690%	97	1,294	+45.833%
2025-03-03	1.80	1.80	1.45	1.45	+9.023%	16	1,289	+44.828%
2025-02-28	1.40	1.42	1.26	1.33	-26.111%	234	1,288	+57.895%
2025-02-27	1.80	1.80	1.80	1.80	-18.182%	22	1,236	+16.667%
2025-02-26	2.08	2.25	1.95	2.20	+50.685%	91	1,218	-4.545%
2025-02-25	1.45	1.55	1.45	1.46	-21.505%	13	1,162	+43.836%
2025-02-24	1.63	1.88	1.48	1.86	+3.333%	48	1,162	+12.903%
2025-02-21	2.00	2.08	1.80	1.80	-24.370%	144	1,130	+16.667%
2025-02-20	2.35	2.50	2.30	2.38	+32.222%	15	1,097	-11.765%
2025-02-19	1.88	1.88	1.70	1.80	-12.195%	93	1,093	+16.667%
2025-02-18	2.00	2.05	1.90	2.05	+10.811%	34	1,013	+2.439%
2025-02-14	2.34	2.35	1.85	1.85	-13.953%	618	957	+13.514%
2025-02-13	2.30	2.30	2.15	2.15	-6.926%	42	946	-2.326%
2025-02-12	2.36	2.42	2.30	2.31	+5.000%	14	946	-9.091%
2025-02-11	2.18	2.20	2.15	2.20	-12.000%	40	944	-4.545%
2025-02-10	2.50	2.50	2.40	2.50	+19.048%	68	920	-16.000%
2025-02-07	2.40	2.55	2.10	2.10	-3.670%	162	886	0.000%
2025-02-06	2.18	2.18	2.18	2.18	-5.217%	5	881	-3.670%
2025-02-05	2.25	2.44	2.25	2.30	+21.053%	17	876	-8.696%
2025-02-04	1.90	1.90	1.90	1.90	-1.554%	4	873	+10.526%
2025-02-03	1.70	1.93	1.70	1.93	+7.222%	14	877	+8.808%
2025-01-31	1.80	1.80	1.80	1.80	-7.692%	20	875	+16.667%
2025-01-30	1.60	1.99	1.60	1.95	+69.565%	35	885	+7.692%
2025-01-29	1.12	1.20	1.12	1.15	+21.053%	20	870	+82.609%
2025-01-28	0.95	0.95	0.95	0.95	-5.000%	9	857	+121.053%
2025-01-27	0.95	1.00	0.85	1.00	-15.966%	244	857	+110.000%
2025-01-24	1.20	1.35	1.19	1.19	+8.182%	38	905	+76.471%
2025-01-22	1.10	1.10	1.05	1.10	+1.852%	30	889	+90.909%
2025-01-21	1.00	1.15	1.00	1.08	+8.000%	608	456	+94.444%
2025-01-17	0.95	1.04	0.95	1.00	-7.407%	48	456	+110.000%
2025-01-16	1.16	1.20	1.08	1.08	+13.684%	134	456	+94.444%
2025-01-15	0.95	0.95	0.95	0.95	+18.750%	6	343	+121.053%
2025-01-13	0.80	0.80	0.80	0.80	-29.825%	50	337	+162.500%
2025-01-10	1.25	1.25	1.14	1.14	+3.636%	8	287	+84.211%
2025-01-07	1.10	1.10	1.10	1.10	+10.000%	1	284	+90.909%
2025-01-06	1.00	1.00	1.00	1.00	+26.582%	8	283	+110.000%
2024-12-30	0.80	0.80	0.71	0.79	-19.388%	13	275	+165.823%
2024-12-27	0.98	0.98	0.98	0.98	-10.909%	2	267	+114.286%
2024-12-20	1.10	1.10	1.10	1.10	-3.509%	2	267	+90.909%
2024-12-18	1.14	1.14	1.14	1.14	-24.000%	4	267	+84.211%
2024-12-17	1.49	1.50	1.49	1.50	-9.639%	11	271	+40.000%
2024-12-13	1.70	1.70	1.60	1.66	-19.024%	12	270	+26.506%
2024-12-12	2.12	2.12	2.05	2.05	-18.327%	11	268	+2.439%
2024-12-11	2.55	2.55	2.51	2.51	+19.524%	52	268	-16.335%
2024-12-10	2.30	2.30	2.10	2.10	-10.638%	5	287	0.000%
2024-12-09	2.60	2.60	2.35	2.35	+23.037%	130	283	-10.638%
2024-12-05	1.91	1.91	1.91	1.91	-4.500%	4	171	+9.948%
2024-12-03	2.00	2.00	2.00	2.00	+48.148%	1	167	+5.000%
2024-12-02	1.50	1.50	1.35	1.35	-12.903%	60	167	+55.556%
2024-11-25	1.55	1.55	1.55	1.55	-25.121%	1	107	+35.484%
2024-11-22	2.14	2.14	2.07	2.07	-3.721%	46	106	+1.449%
2024-11-21	2.15	2.15	2.15	2.15	+4.878%	1	90	-2.326%
2024-11-18	2.05	2.17	2.05	2.05	+17.143%	52	90	+2.439%
2024-11-14	1.75	1.75	1.75	1.75	-12.935%	2	39	+20.000%
2024-11-08	2.01	2.01	2.01	2.01	-15.900%	4	37	+4.478%
2024-11-07	2.39	2.39	2.39	2.39	+14.354%	2	35	-12.134%
2024-11-06	2.09	2.09	2.09	2.09	-7.111%	1	33	+0.478%
2024-11-05	2.32	2.32	2.25	2.25	-37.500%	16	32	-6.667%
2024-10-29	3.60	3.60	3.60	3.60	0.000%	26	26	-41.667%