Dark

PAAS20261016C60
PAAS Oct 16 2026 60.00 Call (PAAS261016C00060000)
option OPRA

EOD

Sep 3, 2026

1.34+17.544%(+0.20)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.4500	1.7500	1.2000	1.3400	+17.544%	74	5,144	0.000%
2026-09-02	1.3500	1.5000	1.0000	1.1400	+29.545%	422	5,145	+17.544%
2026-09-01	1.2000	1.2300	0.8800	0.8800	-31.783%	134	5,094	+52.273%
2026-08-31	1.6400	1.8500	1.2000	1.2900	-24.118%	375	5,115	+3.876%
2026-08-28	2.5000	2.7100	1.4500	1.7000	-29.752%	464	5,151	-21.176%
2026-08-27	1.7500	2.4200	1.7000	2.4200	+38.286%	524	5,193	-44.628%
2026-08-26	1.9000	2.0100	1.7000	1.7500	-23.246%	201	5,131	-23.429%
2026-08-25	1.8100	2.3200	1.7500	2.2800	+6.047%	793	5,004	-41.228%
2026-08-24	1.9500	2.1600	1.7000	2.1500	+10.256%	1,614	4,285	-37.674%
2026-08-21	1.9000	1.9500	1.6600	1.9500	+19.632%	260	3,414	-31.282%
2026-08-20	1.5000	1.7300	1.3800	1.6300	+25.385%	361	3,546	-17.791%
2026-08-19	1.1000	1.3300	1.0500	1.3000	+100.000%	263	3,240	+3.077%
2026-08-18	0.7900	0.8000	0.6500	0.6500	-31.579%	15	3,131	+106.154%
2026-08-17	0.8500	1.0200	0.8500	0.9500	+3.261%	235	3,127	+41.053%
2026-08-14	1.1100	1.1100	0.8400	0.9200	+2.222%	162	3,331	+45.652%
2026-08-13	0.9500	1.3000	0.8500	0.9000	-61.538%	560	3,379	+48.889%
2026-08-12	2.5800	2.6000	2.2500	2.3400	+13.592%	3,375	3,608	-42.735%
2026-08-11	2.0500	2.1000	2.0500	2.0600	-6.364%	5	2,712	-34.951%
2026-08-10	1.8600	2.2000	1.7500	2.2000	+18.919%	361	2,713	-39.091%
2026-08-07	2.0000	2.1600	1.7000	1.8500	+27.586%	239	2,508	-27.568%
2026-08-06	1.3000	1.4500	1.3000	1.4500	-1.361%	55	2,510	-7.586%
2026-08-05	1.1500	1.6500	1.1500	1.4700	+81.481%	98	2,504	-8.844%
2026-08-04	0.8400	0.8700	0.8100	0.8100	+24.615%	25	2,486	+65.432%
2026-08-03	0.6500	0.7500	0.6000	0.6500	+14.035%	29	2,482	+106.154%
2026-07-31	0.5700	0.5700	0.5700	0.5700	-24.000%	1	2,479	+135.088%
2026-07-30	0.7500	0.7500	0.6000	0.7500	+15.385%	15	2,478	+78.667%
2026-07-29	0.6500	0.6500	0.6500	0.6500	-7.143%	1	2,465	+106.154%
2026-07-28	0.7400	0.7700	0.7000	0.7000	-15.663%	629	2,465	+91.429%
2026-07-27	0.8500	0.8500	0.8300	0.8300	-17.000%	4	1,871	+61.446%
2026-07-24	1.0200	1.0200	0.9500	1.0000	+5.263%	31	1,871	+34.000%
2026-07-23	1.2000	1.2000	0.9000	0.9500	-13.636%	43	1,840	+41.053%
2026-07-22	1.2200	1.4500	0.9500	1.1000	+14.583%	114	1,806	+21.818%
2026-07-21	0.8500	0.9700	0.8500	0.9600	+21.519%	36	1,746	+39.583%
2026-07-20	0.6500	0.7900	0.6500	0.7900	+5.333%	12	1,744	+69.620%
2026-07-17	0.7200	0.7500	0.7000	0.7500	0.000%	45	1,751	+78.667%
2026-07-16	0.8000	0.8000	0.6900	0.7500	-25.000%	14	1,708	+78.667%
2026-07-15	0.9500	1.0000	0.8900	1.0000	+1.010%	9	1,707	+34.000%
2026-07-14	1.0000	1.0000	0.9000	0.9900	+16.471%	23	1,702	+35.354%
2026-07-13	1.0000	1.0000	0.8500	0.8500	-22.727%	201	1,681	+57.647%
2026-07-10	1.0500	1.1000	1.0500	1.1000	-10.569%	8	1,594	+21.818%
2026-07-09	1.0600	1.2300	1.0600	1.2300	+26.804%	3	1,588	+8.943%
2026-07-08	1.1500	1.2000	0.8500	0.9700	-19.167%	30	1,588	+38.144%
2026-07-07	1.4500	1.4500	1.2000	1.2000	-22.581%	36	1,577	+11.667%
2026-07-06	1.6800	1.8000	1.5000	1.5500	-13.889%	118	1,568	-13.548%
2026-07-02	1.8500	1.8500	1.8000	1.8000	+12.500%	21	1,635	-25.556%
2026-07-01	1.5800	1.6000	1.5800	1.6000	+10.345%	6	1,635	-16.250%
2026-06-30	1.5000	1.5000	1.3800	1.4500	-9.375%	56	1,630	-7.586%
2026-06-29	1.6000	1.6000	1.4000	1.6000	-23.810%	921	1,599	-16.250%
2026-06-26	2.0000	2.1000	2.0000	2.1000	+15.385%	12	864	-36.190%
2026-06-25	1.7500	1.8200	1.7500	1.8200	-10.345%	3	852	-26.374%
2026-06-23	2.1000	2.2500	2.0300	2.0300	-26.978%	250	849	-33.990%
2026-06-22	2.8000	2.8100	2.7300	2.7800	-2.456%	5	845	-51.799%
2026-06-18	3.2000	3.2000	2.8500	2.8500	-20.833%	46	826	-52.982%
2026-06-17	4.3700	4.6000	3.6000	3.6000	-6.005%	87	826	-62.778%
2026-06-16	3.8300	3.8300	3.8300	3.8300	+0.789%	2	826	-65.013%
2026-06-15	4.0000	4.0000	3.7600	3.8000	+22.581%	24	751	-64.737%
2026-06-12	2.6700	3.1200	2.5100	3.1000	+16.981%	207	751	-56.774%
2026-06-11	2.1000	2.6500	2.0000	2.6500	+26.190%	109	751	-49.434%
2026-06-10	2.2500	2.2500	2.0300	2.1000	-19.231%	551	705	-36.190%
2026-06-09	2.8000	2.8000	2.3500	2.6000	-7.143%	24	879	-48.462%
2026-06-08	3.1000	3.2200	2.8000	2.8000	-6.667%	4	883	-52.143%
2026-06-05	3.6500	3.6500	3.0000	3.0000	-40.000%	17	887	-55.333%
2026-06-04	5.6500	5.6500	5.0000	5.0000	0.000%	12	885	-73.200%
2026-06-03	5.4000	5.4000	5.0000	5.0000	-25.373%	8	875	-73.200%
2026-05-29	6.2000	6.7000	5.9000	6.7000	+8.065%	6	876	-80.000%
2026-05-28	5.3000	6.2000	5.3000	6.2000	+19.231%	9	874	-78.387%
2026-05-27	5.5000	5.5000	5.2000	5.2000	-13.333%	28	866	-74.231%
2026-05-26	5.9000	6.0000	5.9000	6.0000	+5.263%	8	852	-77.667%
2026-05-22	5.5000	5.7000	5.5000	5.7000	+2.334%	9	851	-76.491%
2026-05-21	5.5700	5.5700	5.5700	5.5700	-7.781%	2	843	-75.943%
2026-05-20	5.4000	6.2000	5.4000	6.0400	+9.818%	26	843	-77.815%
2026-05-19	5.7900	5.7900	5.5000	5.5000	-14.063%	15	816	-75.636%
2026-05-18	7.2100	7.2100	6.4000	6.4000	-12.329%	5	816	-79.063%
2026-05-15	7.5000	7.5000	6.8000	7.3000	-27.000%	20	816	-81.644%
2026-05-14	9.5000	10.0000	9.5000	10.0000	-13.043%	9	810	-86.600%
2026-05-13	11.6000	11.6000	11.5000	11.5000	-0.777%	7	794	-88.348%
2026-05-12	10.3000	11.5900	10.3000	11.5900	+13.627%	12	794	-88.438%
2026-05-11	10.1000	10.2000	10.1000	10.2000	+19.438%	5	794	-86.863%
2026-05-08	8.6000	8.6000	8.5400	8.5400	+5.432%	2	783	-84.309%
2026-05-07	9.2700	9.2700	7.9000	8.1000	+15.714%	27	781	-83.457%
2026-05-06	6.9000	7.0000	6.9000	7.0000	+55.556%	5	760	-80.857%
2026-05-05	4.9000	4.9000	4.5000	4.5000	-9.457%	53	761	-70.222%
2026-05-04	4.9700	4.9700	4.9700	4.9700	-6.226%	1	761	-73.038%
2026-05-01	5.2000	5.3000	5.2000	5.3000	-7.826%	11	762	-74.717%
2026-04-30	5.7500	5.7500	5.7500	5.7500	+12.745%	1	762	-76.696%
2026-04-29	5.1000	5.1000	5.1000	5.1000	-14.286%	1	761	-73.725%
2026-04-28	5.6000	5.9500	5.6000	5.9500	-13.265%	16	762	-77.479%
2026-04-27	7.1000	7.1000	6.8600	6.8600	+3.939%	3	758	-80.466%
2026-04-24	6.6000	6.6000	6.6000	6.6000	-25.000%	2	756	-79.697%
2026-04-20	9.1000	9.2000	8.8000	8.8000	-6.383%	550	756	-84.773%
2026-04-17	9.4000	9.4000	9.4000	9.4000	+2.174%	1	434	-85.745%
2026-04-15	9.2000	9.2000	9.2000	9.2000	0.000%	15	434	-85.435%
2026-04-14	9.1000	9.2000	9.1000	9.2000	+2.222%	32	434	-85.435%
2026-04-10	9.0000	9.0000	9.0000	9.0000	+0.559%	2	436	-85.111%
2026-04-09	8.9500	8.9500	8.9500	8.9500	-11.561%	1	434	-85.028%
2026-04-08	10.1600	10.1600	10.1200	10.1200	+12.444%	6	434	-86.759%
2026-04-06	8.9600	9.0000	8.8000	9.0000	+18.421%	8	440	-85.111%
2026-04-02	7.6000	7.6000	7.6000	7.6000	-5.000%	2	441	-82.368%
2026-03-31	7.5700	8.0000	7.5000	8.0000	+29.032%	12	441	-83.250%
2026-03-26	6.2000	6.2000	6.2000	6.2000	-8.824%	22	430	-78.387%
2026-03-25	6.8000	6.8000	6.8000	6.8000	+13.333%	3	439	-80.294%
2026-03-24	6.0000	6.0200	5.8500	6.0000	+20.000%	25	439	-77.667%
2026-03-20	5.3000	5.3000	5.0000	5.0000	-8.425%	2	417	-73.200%
2026-03-19	5.3000	5.5500	5.3000	5.4600	-22.000%	3	417	-75.458%
2026-03-18	7.1300	7.1300	7.0000	7.0000	-22.395%	2	414	-80.857%
2026-03-17	9.7000	9.7000	9.0200	9.0200	-7.297%	5	414	-85.144%
2026-03-13	11.4000	11.4000	9.7300	9.7300	-15.391%	6	409	-86.228%
2026-03-12	11.5000	11.5000	11.5000	11.5000	-1.118%	10	404	-88.348%
2026-03-11	11.7000	11.7800	11.5500	11.6300	+17.475%	9	404	-88.478%
2026-03-09	9.9000	9.9000	9.9000	9.9000	-12.389%	1	411	-86.465%
2026-03-05	11.6000	11.7000	11.2500	11.3000	-15.292%	386	411	-88.142%
2026-03-03	11.2700	13.3400	11.2700	13.3400	-9.865%	24	26	-89.955%
2026-02-24	14.8000	14.8000	14.8000	14.8000	+3.136%	1	17	-90.946%
2026-02-23	14.3500	14.3500	14.3500	14.3500	+9.125%	11	16	-90.662%
2026-02-20	13.0000	13.1500	12.4000	13.1500	+6.824%	16	19	-89.810%
2026-02-19	11.5000	12.5000	11.5000	12.3100	0.000%	3	3	-89.115%