Dark

PAAS20261016C55
PAAS Oct 16 2026 55.00 Call (PAAS261016C00055000)
option OPRA

EOD

Sep 3, 2026

2.75+19.565%(+0.45)156

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.9000	2.9000	2.3500	2.7500	+19.565%	156	2,164	0.000%
2026-09-02	2.6000	2.7500	2.1300	2.3000	+27.778%	1,133	2,187	+19.565%
2026-09-01	1.8000	2.5200	1.8000	1.8000	-26.531%	237	1,332	+52.778%
2026-08-31	2.8800	2.8800	2.3600	2.4500	-16.949%	299	1,323	+12.245%
2026-08-28	4.4000	4.4900	2.8000	2.9500	-27.873%	172	1,122	-6.780%
2026-08-27	3.3000	4.0900	3.3000	4.0900	+20.294%	97	1,061	-32.763%
2026-08-26	3.5000	3.8000	3.2100	3.4000	-13.043%	48	1,003	-19.118%
2026-08-25	3.5000	3.9300	3.5000	3.9100	+7.123%	36	999	-29.668%
2026-08-24	3.4000	3.7000	3.2000	3.6500	+4.286%	269	995	-24.658%
2026-08-21	3.4200	3.5000	3.0200	3.5000	+20.690%	321	866	-21.429%
2026-08-20	2.2500	3.1000	2.2500	2.9000	+36.150%	541	1,003	-5.172%
2026-08-19	2.0000	2.4500	1.9500	2.1300	+67.717%	583	852	+29.108%
2026-08-18	1.5000	1.5000	1.2300	1.2700	-25.294%	294	1,054	+116.535%
2026-08-17	1.5500	1.8500	1.5100	1.7000	+6.250%	194	988	+61.765%
2026-08-14	1.9500	1.9600	1.6000	1.6000	0.000%	36	879	+71.875%
2026-08-13	2.0900	2.3000	1.5500	1.6000	-57.672%	173	870	+71.875%
2026-08-12	4.0000	4.1400	3.7000	3.7800	+11.176%	158	773	-27.249%
2026-08-11	3.6000	3.6500	3.3000	3.4000	0.000%	9	715	-19.118%
2026-08-10	2.9200	3.4000	2.9200	3.4000	+6.918%	17	720	-19.118%
2026-08-07	3.4000	3.5000	3.1300	3.1800	+47.907%	363	714	-13.522%
2026-08-06	2.1800	2.5000	2.1200	2.1500	-12.245%	48	769	+27.907%
2026-08-05	2.3000	2.7000	2.3000	2.4500	+60.131%	291	731	+12.245%
2026-08-04	1.5000	1.6000	1.3900	1.5300	+27.500%	29	576	+79.739%
2026-08-03	1.0000	1.2000	1.0000	1.2000	+20.000%	31	567	+129.167%
2026-07-31	1.0000	1.0000	1.0000	1.0000	-18.033%	6	559	+175.000%
2026-07-30	1.2000	1.2200	1.1000	1.2200	+1.667%	7	554	+125.410%
2026-07-29	1.0500	1.2200	1.0300	1.2000	-4.000%	12	560	+129.167%
2026-07-28	1.2000	1.3000	1.2000	1.2500	-19.355%	17	554	+120.000%
2026-07-27	1.6000	1.6000	1.4100	1.5500	0.000%	11	544	+77.419%
2026-07-24	1.7300	1.7300	1.5500	1.5500	-3.125%	21	543	+77.419%
2026-07-23	1.5400	1.6000	1.4500	1.6000	-13.514%	28	523	+71.875%
2026-07-22	1.9000	2.0500	1.8500	1.8500	+12.121%	28	502	+48.649%
2026-07-21	1.5000	1.6500	1.4500	1.6500	+32.000%	37	495	+66.667%
2026-07-20	1.2500	1.3300	1.1500	1.2500	-2.344%	48	507	+120.000%
2026-07-17	1.1500	1.2800	1.0000	1.2800	0.000%	7	496	+114.844%
2026-07-16	1.4000	1.4000	1.1500	1.2800	-10.490%	74	496	+114.844%
2026-07-15	1.8000	1.8000	1.4300	1.4300	-13.333%	21	509	+92.308%
2026-07-14	1.7700	1.7700	1.4500	1.6500	+17.857%	38	496	+66.667%
2026-07-13	1.5000	1.5500	1.4000	1.4000	-22.222%	47	491	+96.429%
2026-07-10	1.8000	1.8000	1.8000	1.8000	-7.692%	5	480	+52.778%
2026-07-09	1.8500	2.0100	1.8000	1.9500	+21.118%	16	478	+41.026%
2026-07-08	1.6500	1.7000	1.4000	1.6100	-17.436%	47	471	+70.807%
2026-07-07	2.2000	2.2000	1.9000	1.9500	-18.410%	117	459	+41.026%
2026-07-06	3.0900	3.0900	2.3900	2.3900	-10.150%	11	391	+15.063%
2026-07-02	2.7000	2.9300	2.6000	2.6600	+19.820%	17	395	+3.383%
2026-07-01	2.6300	2.6500	2.2200	2.2200	-1.333%	23	395	+23.874%
2026-06-30	2.3500	2.3500	2.1700	2.2500	-1.316%	15	380	+22.222%
2026-06-29	2.3000	2.3000	2.1500	2.2800	-17.986%	34	385	+20.614%
2026-06-26	2.8000	3.0000	2.6900	2.7800	+9.020%	21	364	-1.079%
2026-06-25	2.6000	2.9000	2.5500	2.5500	+8.511%	30	365	+7.843%
2026-06-24	2.5200	2.8500	2.3500	2.3500	-24.194%	44	363	+17.021%
2026-06-23	2.9800	3.3000	2.9800	3.1000	-24.390%	39	354	-11.290%
2026-06-22	4.1500	4.1500	4.1000	4.1000	-2.381%	44	318	-32.927%
2026-06-18	5.2000	5.2000	4.1000	4.2000	-25.400%	87	346	-34.524%
2026-06-17	5.9300	6.2900	5.6300	5.6300	-2.087%	5	346	-51.155%
2026-06-16	5.5000	5.8400	5.3000	5.7500	+3.604%	305	346	-52.174%
2026-06-15	6.0000	6.2000	5.5500	5.5500	+27.880%	78	268	-50.450%
2026-06-12	3.8000	4.3400	3.6800	4.3400	+33.951%	8	268	-36.636%
2026-06-11	3.0500	3.2400	3.0500	3.2400	+7.285%	8	268	-15.123%
2026-06-10	3.2500	3.3500	2.9600	3.0200	-13.714%	19	271	-8.940%
2026-06-09	3.2900	3.7000	3.1000	3.5000	-10.256%	21	265	-21.429%
2026-06-08	4.3000	4.4600	3.9000	3.9000	-6.699%	13	257	-29.487%
2026-06-05	5.4000	5.4000	4.0000	4.1800	-37.143%	98	260	-34.211%
2026-06-03	8.0000	8.0000	6.6500	6.6500	-19.198%	14	204	-58.647%
2026-06-01	8.2300	8.2300	8.2300	8.2300	-5.402%	5	194	-66.586%
2026-05-29	8.4500	8.7000	8.4500	8.7000	+20.833%	10	189	-68.391%
2026-05-28	7.2000	7.2000	7.2000	7.2000	-8.861%	2	191	-61.806%
2026-05-26	8.0000	8.2000	7.9000	7.9000	+8.368%	15	193	-65.190%
2026-05-22	7.1900	7.2900	7.1900	7.2900	+1.250%	2	187	-62.277%
2026-05-20	7.1600	7.2000	7.1600	7.2000	+2.857%	2	185	-61.806%
2026-05-19	7.0000	7.0000	7.0000	7.0000	-13.043%	11	184	-60.714%
2026-05-18	9.4500	9.8000	8.0500	8.0500	-14.179%	14	184	-65.839%
2026-05-15	9.3800	9.3800	9.3800	9.3800	-23.115%	20	184	-70.682%
2026-05-14	12.7000	12.7000	12.2000	12.2000	-1.054%	4	208	-77.459%
2026-05-11	12.6000	12.6000	12.3300	12.3300	+13.641%	10	208	-77.697%
2026-05-08	10.8500	10.8500	10.8500	10.8500	-4.825%	1	203	-74.654%
2026-05-07	10.8500	11.6000	10.8500	11.4000	+22.581%	13	203	-75.877%
2026-05-06	9.1200	9.3000	8.9400	9.3000	+47.854%	44	204	-70.430%
2026-05-05	6.2900	6.2900	6.2900	6.2900	-6.677%	10	219	-56.280%
2026-05-04	6.7400	6.7400	6.7400	6.7400	-6.389%	1	209	-59.199%
2026-05-01	7.2000	7.2000	7.2000	7.2000	-6.977%	1	207	-61.806%
2026-04-30	7.7400	7.7400	7.7400	7.7400	+15.522%	1	207	-64.470%
2026-04-29	6.6200	6.7000	6.6200	6.7000	-18.293%	11	207	-58.955%
2026-04-28	8.2000	8.2000	8.2000	8.2000	-7.554%	10	197	-66.463%
2026-04-27	8.8700	8.8700	8.8700	8.8700	-4.726%	1	187	-68.997%
2026-04-24	9.2900	9.3100	9.2900	9.3100	-8.276%	15	186	-70.462%
2026-04-22	10.1500	10.1500	10.1500	10.1500	+0.495%	1	171	-72.906%
2026-04-21	10.4000	10.7500	10.1000	10.1000	-10.619%	7	163	-72.772%
2026-04-15	11.3000	11.3000	11.3000	11.3000	+5.607%	9	163	-75.664%
2026-04-13	10.8000	10.8000	10.7000	10.7000	-8.076%	3	154	-74.299%
2026-04-08	11.7600	11.7600	11.6400	11.6400	+8.683%	13	151	-76.375%
2026-04-06	10.7100	10.7100	10.7100	10.7100	+2.586%	1	145	-74.323%
2026-04-02	10.4400	10.4400	10.4400	10.4400	-3.333%	10	134	-73.659%
2026-04-01	10.5200	10.8000	10.5200	10.8000	+10.997%	8	134	-74.537%
2026-03-31	9.7300	9.7300	9.7300	9.7300	+16.249%	5	126	-71.737%
2026-03-30	8.3600	8.4000	8.3600	8.3700	+0.120%	30	131	-67.145%
2026-03-26	8.3600	8.3600	8.3600	8.3600	-1.647%	10	111	-67.105%
2026-03-25	8.5000	8.5000	8.5000	8.5000	+18.056%	4	101	-67.647%
2026-03-23	6.1500	7.2000	6.1500	7.2000	+22.034%	13	101	-61.806%
2026-03-20	6.2000	6.5000	5.9000	5.9000	-13.235%	24	95	-53.390%
2026-03-19	6.5000	7.0000	6.4000	6.8000	-38.739%	23	98	-59.559%
2026-03-17	10.7000	11.1000	10.7000	11.1000	-0.893%	5	93	-75.225%
2026-03-16	11.5000	11.9300	11.2000	11.2000	-5.085%	7	88	-75.446%
2026-03-13	11.8000	11.8000	11.8000	11.8000	-37.895%	5	82	-76.695%
2026-03-02	19.0000	19.0000	19.0000	19.0000	-2.962%	1	77	-85.526%
2026-02-27	19.5800	19.5800	19.5800	19.5800	+11.377%	5	77	-85.955%
2026-02-26	17.5800	17.5800	17.5800	17.5800	-0.340%	5	77	-84.357%
2026-02-23	18.0000	18.0000	17.3200	17.6400	0.000%	184	72	-84.410%