Dark

PAAS20261016C50
PAAS Oct 16 2026 50.00 Call (PAAS261016C00050000)
option OPRA

EOD

Sep 3, 2026

5.03+13.288%(+0.59)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	4.8000	5.1000	4.5000	5.0300	+13.288%	80	3,264	0.000%
2026-09-02	4.9000	4.9000	4.2200	4.4400	+20.325%	26	3,236	+13.288%
2026-09-01	3.8000	4.8500	3.6900	3.6900	-20.815%	77	3,231	+36.314%
2026-08-31	4.8000	5.1000	4.5500	4.6600	-16.786%	10	3,185	+7.940%
2026-08-28	7.5000	7.5500	5.1000	5.6000	-21.127%	73	3,183	-10.179%
2026-08-27	5.6100	7.1000	5.6100	7.1000	+26.786%	40	3,177	-29.155%
2026-08-26	5.8000	6.0500	5.6000	5.6000	-15.152%	67	3,172	-10.179%
2026-08-25	5.8000	6.6000	5.7000	6.6000	+6.452%	44	3,144	-23.788%
2026-08-24	5.9500	6.2000	5.5000	6.2000	+6.897%	122	3,109	-18.871%
2026-08-21	6.0000	6.2000	5.3000	5.8000	+16.000%	275	3,070	-13.276%
2026-08-20	4.7000	5.0500	4.4000	5.0000	+19.332%	129	3,013	+0.600%
2026-08-19	3.6500	4.3500	3.5000	4.1900	+74.583%	196	2,940	+20.048%
2026-08-18	2.9000	2.9000	2.4000	2.4000	-22.830%	53	2,802	+109.583%
2026-08-17	3.0000	3.3500	3.0000	3.1100	+7.241%	404	2,758	+61.736%
2026-08-14	3.6100	3.6100	2.7700	2.9000	-3.654%	420	2,498	+73.448%
2026-08-13	4.9000	4.9000	2.8000	3.0100	-49.833%	224	2,658	+67.110%
2026-08-12	6.3000	6.4000	6.0000	6.0000	+9.091%	80	2,616	-16.167%
2026-08-11	5.6000	5.6600	5.5000	5.5000	-4.014%	38	2,593	-8.545%
2026-08-10	5.1600	5.7300	4.9000	5.7300	+7.303%	40	2,572	-12.216%
2026-08-07	5.2400	5.6700	5.0700	5.3400	+40.526%	118	2,556	-5.805%
2026-08-06	4.0000	4.0000	3.8000	3.8000	-4.523%	32	2,534	+32.368%
2026-08-05	3.5700	4.2700	3.5000	3.9800	+51.908%	627	2,553	+26.382%
2026-08-04	2.6500	2.7000	2.4500	2.6200	+24.762%	50	2,107	+91.985%
2026-08-03	1.9000	2.1000	1.9000	2.1000	+2.439%	4	2,088	+139.524%
2026-07-31	2.0500	2.0500	2.0500	2.0500	-4.651%	16	2,087	+145.366%
2026-07-30	1.9200	2.1500	1.9200	2.1500	+16.848%	17	2,078	+133.953%
2026-07-29	1.8400	1.8400	1.8400	1.8400	-16.742%	1	2,065	+173.370%
2026-07-28	2.1800	2.2400	2.1300	2.2100	-14.008%	1,616	2,066	+127.602%
2026-07-27	2.5900	2.5900	2.5000	2.5700	-6.545%	22	482	+95.720%
2026-07-24	2.7000	2.7500	2.7000	2.7500	+3.774%	15	465	+82.909%
2026-07-23	2.9000	2.9000	2.4500	2.6500	-14.516%	180	464	+89.811%
2026-07-22	3.2000	3.5000	3.0000	3.1000	+9.929%	72	366	+62.258%
2026-07-21	2.5000	2.9000	2.5000	2.8200	+28.182%	25	321	+78.369%
2026-07-20	1.9500	2.2000	1.9500	2.2000	+10.000%	23	311	+128.636%
2026-07-17	1.9500	2.0600	1.8900	2.0000	-0.990%	26	306	+151.500%
2026-07-16	2.0000	2.0200	1.9400	2.0200	-24.060%	38	286	+149.010%
2026-07-14	2.7700	2.7700	2.5900	2.6600	+10.833%	16	279	+89.098%
2026-07-13	2.6000	2.6000	2.3500	2.4000	-14.286%	33	270	+109.583%
2026-07-10	2.8500	2.8500	2.8000	2.8000	-9.091%	6	271	+79.643%
2026-07-09	3.0000	3.1000	3.0000	3.0800	+18.462%	47	269	+63.312%
2026-07-08	2.8500	2.8500	2.4800	2.6000	-13.907%	19	259	+93.462%
2026-07-07	3.5000	3.5000	3.0000	3.0200	-16.111%	108	247	+66.556%
2026-07-06	4.4900	4.4900	3.5000	3.6000	-10.000%	35	193	+39.722%
2026-07-02	4.1000	4.2000	3.9500	4.0000	+16.618%	10	160	+25.750%
2026-07-01	4.0000	4.3000	3.4300	3.4300	-0.580%	25	160	+46.647%
2026-06-30	3.4000	3.4500	3.4000	3.4500	+1.471%	20	166	+45.797%
2026-06-29	3.7000	3.7000	3.4000	3.4000	-15.000%	14	166	+47.941%
2026-06-26	4.4000	4.4000	4.0000	4.0000	+2.564%	5	166	+25.750%
2026-06-25	3.7800	4.0500	3.7800	3.9000	+8.939%	17	166	+28.974%
2026-06-24	3.8000	4.0000	3.5000	3.5800	-22.174%	32	162	+40.503%
2026-06-23	4.4500	4.9000	4.4500	4.6000	-23.333%	21	152	+9.348%
2026-06-18	6.7000	6.8600	6.0000	6.0000	-30.233%	77	119	-16.167%
2026-06-17	8.1600	8.6000	7.8000	8.6000	+12.861%	12	119	-41.512%
2026-06-15	8.5000	8.5000	7.6200	7.6200	+29.153%	8	119	-33.990%
2026-06-12	5.3000	6.2000	5.3000	5.9000	+21.399%	56	119	-14.746%
2026-06-11	4.1500	4.8700	4.1500	4.8600	+14.353%	20	119	+3.498%
2026-06-10	4.7000	4.7000	4.2500	4.2500	-16.667%	3	115	+18.353%
2026-06-09	5.3000	5.3000	4.3000	5.1000	-13.559%	11	116	-1.373%
2026-06-05	7.7500	7.7500	5.9000	5.9000	-39.300%	74	115	-14.746%
2026-05-27	9.7200	9.7200	9.7200	9.7200	-7.429%	2	111	-48.251%
2026-05-26	10.5700	10.5700	10.5000	10.5000	+1.449%	2	110	-52.095%
2026-05-20	10.3500	10.3500	10.3500	10.3500	+9.293%	1	110	-51.401%
2026-05-19	9.8000	9.8000	9.4700	9.4700	-38.386%	13	108	-46.885%
2026-05-14	15.3700	15.3700	15.3700	15.3700	-12.372%	1	108	-67.274%
2026-05-13	17.5400	17.5400	17.5400	17.5400	+1.387%	1	106	-71.323%
2026-05-12	15.8600	17.3000	15.8600	17.3000	+6.790%	13	106	-70.925%
2026-05-11	16.0000	16.2000	15.8000	16.2000	+15.714%	12	106	-68.951%
2026-05-08	14.0000	14.0000	14.0000	14.0000	-7.895%	6	106	-64.071%
2026-05-07	13.9200	15.2000	13.9200	15.2000	+25.724%	12	100	-66.908%
2026-05-06	11.9300	12.0900	11.8000	12.0900	+55.000%	15	101	-58.395%
2026-05-05	8.2200	8.2200	7.8000	7.8000	-10.345%	7	111	-35.513%
2026-05-04	8.7000	8.7000	8.7000	8.7000	-6.452%	1	106	-42.184%
2026-05-01	9.4300	9.4300	9.3000	9.3000	+8.014%	10	95	-45.914%
2026-04-29	8.7000	8.7000	8.6100	8.6100	-7.419%	12	95	-41.580%
2026-04-28	10.1200	10.1200	9.3000	9.3000	-25.600%	12	95	-45.914%
2026-04-21	12.5000	12.5000	12.5000	12.5000	-10.714%	1	82	-59.760%
2026-04-20	14.0000	14.0000	14.0000	14.0000	-11.392%	10	82	-64.071%
2026-04-17	14.6000	15.8000	14.5000	15.8000	+7.483%	6	72	-68.165%
2026-04-08	14.7000	14.7000	14.7000	14.7000	+15.748%	4	76	-65.782%
2026-04-07	12.7000	12.7000	12.7000	12.7000	+18.692%	1	80	-60.394%
2026-03-30	10.5600	10.7000	10.5600	10.7000	+16.940%	2	81	-52.991%
2026-03-27	9.1900	9.1900	9.1500	9.1500	-15.278%	2	81	-45.027%
2026-03-25	10.8000	10.8000	10.8000	10.8000	+21.348%	4	80	-53.426%
2026-03-23	8.7000	8.9000	8.7000	8.9000	+15.285%	11	76	-43.483%
2026-03-20	7.7200	7.7200	7.7200	7.7200	-5.508%	1	68	-34.845%
2026-03-19	8.4000	8.4000	8.1100	8.1700	-20.680%	43	67	-38.433%
2026-03-18	10.7500	10.7500	10.3000	10.3000	-37.576%	10	28	-51.165%
2026-03-12	16.5000	16.5000	16.5000	16.5000	-12.513%	5	28	-69.515%
2026-03-10	18.8600	18.8600	18.8600	18.8600	+21.286%	10	28	-73.330%
2026-03-06	15.5500	15.5500	15.5500	15.5500	-12.640%	2	21	-67.653%
2026-03-03	17.5000	17.8000	17.5000	17.8000	-13.801%	26	21	-71.742%
2026-02-24	20.6500	20.6500	20.6500	20.6500	+1.724%	25	31	-75.642%
2026-02-23	20.3000	20.3000	20.3000	20.3000	+4.639%	5	11	-75.222%
2026-02-20	19.4000	19.4000	19.4000	19.4000	0.000%	6	6	-74.072%