Dark

PAAS20261016C65
PAAS Oct 16 2026 65.00 Call (PAAS261016C00065000)
option OPRA

EOD

Sep 3, 2026

0.6500+25.000%(+0.1300)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.6000	0.7000	0.6000	0.6500	+25.000%	23	1,764	0.000%
2026-09-02	0.5400	0.6000	0.5200	0.5200	+15.556%	15	1,752	+25.000%
2026-09-01	0.4800	0.5500	0.4500	0.4500	-28.571%	66	1,754	+44.444%
2026-08-31	0.7500	0.7500	0.6300	0.6300	-21.250%	19	1,730	+3.175%
2026-08-28	1.4500	1.4500	0.8000	0.8000	-40.299%	37	1,741	-18.750%
2026-08-27	1.1500	1.3400	1.1000	1.3400	+34.000%	11	1,750	-51.493%
2026-08-26	1.0700	1.0800	0.9500	1.0000	-20.000%	13	1,744	-35.000%
2026-08-25	0.8000	1.2500	0.8000	1.2500	0.000%	31	1,743	-48.000%
2026-08-24	1.1500	1.2500	0.9000	1.2500	+17.925%	411	1,734	-48.000%
2026-08-21	1.0100	1.0600	0.9100	1.0600	+17.778%	278	1,623	-38.679%
2026-08-20	0.7000	0.9000	0.7000	0.9000	+28.571%	32	1,369	-27.778%
2026-08-19	0.5500	0.7500	0.5500	0.7000	+75.000%	663	1,384	-7.143%
2026-08-18	0.4500	0.4500	0.4000	0.4000	-20.000%	5	936	+62.500%
2026-08-17	0.4700	0.5000	0.4700	0.5000	+11.111%	19	935	+30.000%
2026-08-14	0.5800	0.6400	0.4300	0.4500	-10.000%	16	917	+44.444%
2026-08-13	0.6700	0.6900	0.5000	0.5000	-65.517%	11	907	+30.000%
2026-08-12	1.5000	1.5400	1.4000	1.4500	+20.833%	87	910	-55.172%
2026-08-11	1.1500	1.2000	1.1500	1.2000	0.000%	7	913	-45.833%
2026-08-10	1.0500	1.2000	0.9500	1.2000	+14.286%	13	909	-45.833%
2026-08-07	1.2500	1.3000	1.0500	1.0500	+32.911%	24	901	-38.095%
2026-08-06	0.8500	0.8500	0.7700	0.7900	-7.059%	13	913	-17.722%
2026-08-05	0.8000	0.9500	0.8000	0.8500	+80.851%	56	900	-23.529%
2026-08-04	0.4700	0.5500	0.4700	0.4700	+34.286%	51	855	+38.298%
2026-08-03	0.3100	0.3500	0.3100	0.3500	-12.500%	6	855	+85.714%
2026-07-29	0.4000	0.4000	0.4000	0.4000	-28.571%	1	854	+62.500%
2026-07-27	0.6000	0.6000	0.5600	0.5600	-1.754%	4	854	+16.071%
2026-07-23	0.5600	0.5700	0.5600	0.5700	-25.974%	29	854	+14.035%
2026-07-22	0.8000	0.8000	0.7700	0.7700	+28.333%	20	876	-15.584%
2026-07-21	0.6200	0.6200	0.5000	0.6000	+22.449%	33	860	+8.333%
2026-07-20	0.4200	0.4900	0.4200	0.4900	+11.364%	23	867	+32.653%
2026-07-17	0.4400	0.4700	0.4400	0.4400	-2.222%	5	864	+47.727%
2026-07-16	0.4900	0.4900	0.4500	0.4500	-28.571%	7	864	+44.444%
2026-07-14	0.7600	0.7600	0.6300	0.6300	+14.545%	2	858	+3.175%
2026-07-13	0.5500	0.5500	0.5500	0.5500	-31.250%	10	858	+18.182%
2026-07-09	0.7500	0.8000	0.7500	0.8000	+45.455%	8	848	-18.750%
2026-07-08	0.9200	0.9200	0.5500	0.5500	-33.735%	16	851	+18.182%
2026-07-07	0.9500	0.9500	0.8300	0.8300	-24.545%	4	846	-21.687%
2026-07-06	1.3000	1.3000	0.9500	1.1000	0.000%	15	845	-40.909%
2026-07-02	1.1200	1.2200	1.1000	1.1000	+7.843%	4	856	-40.909%
2026-07-01	1.1100	1.1100	1.0200	1.0200	+7.368%	15	856	-36.275%
2026-06-30	1.0000	1.0000	0.9000	0.9500	-2.062%	25	848	-31.579%
2026-06-29	1.0000	1.0500	0.9700	0.9700	-25.385%	9	836	-32.990%
2026-06-26	1.3000	1.3000	1.3000	1.3000	+8.333%	4	836	-50.000%
2026-06-25	1.2200	1.2200	1.2000	1.2000	-7.692%	2	836	-45.833%
2026-06-24	1.1500	1.3000	1.0500	1.3000	-10.345%	24	836	-50.000%
2026-06-23	1.5000	1.6000	1.4500	1.4500	-27.500%	13	816	-55.172%
2026-06-22	2.0000	2.0000	1.9300	2.0000	-9.091%	61	812	-67.500%
2026-06-18	2.7000	2.7500	2.2000	2.2000	-26.667%	12	726	-70.455%
2026-06-17	3.3000	3.5000	3.0000	3.0000	0.000%	36	726	-78.333%
2026-06-16	2.9000	3.0000	2.9000	3.0000	+7.143%	38	726	-78.333%
2026-06-15	3.1000	3.3000	2.8000	2.8000	+33.333%	5	701	-76.786%
2026-06-12	1.9500	2.1000	1.9500	2.1000	+38.158%	9	701	-69.048%
2026-06-11	1.5200	1.5200	1.5200	1.5200	-1.935%	2	701	-57.237%
2026-06-10	1.5900	1.5900	1.5000	1.5500	-11.932%	13	703	-58.065%
2026-06-09	2.0000	2.0000	1.7600	1.7600	-16.190%	9	699	-63.068%
2026-06-08	2.1500	2.2000	2.1000	2.1000	-6.667%	5	698	-69.048%
2026-06-05	3.2100	3.2100	2.2500	2.2500	-40.789%	484	697	-71.111%
2026-06-04	3.9600	3.9600	3.8000	3.8000	-5.000%	3	263	-82.895%
2026-06-03	4.2500	4.2500	4.0000	4.0000	-21.569%	11	261	-83.750%
2026-06-01	4.3000	5.1000	4.3000	5.1000	0.000%	2	251	-87.255%
2026-05-29	4.8000	5.1500	4.8000	5.1000	+10.629%	6	250	-87.255%
2026-05-28	3.6000	4.6100	3.5000	4.6100	+15.250%	8	247	-85.900%
2026-05-27	4.0000	4.0000	4.0000	4.0000	-9.091%	2	245	-83.750%
2026-05-26	4.6000	4.6000	4.4000	4.4000	+2.804%	31	244	-85.227%
2026-05-22	4.1400	4.2800	3.9000	4.2800	+1.905%	9	219	-84.813%
2026-05-21	4.1800	4.2000	4.1800	4.2000	-4.545%	7	216	-84.524%
2026-05-20	4.0500	4.4000	4.0500	4.4000	0.000%	3	216	-85.227%
2026-05-19	4.1000	4.4000	4.1000	4.4000	-11.290%	6	220	-85.227%
2026-05-18	4.9600	4.9600	4.9600	4.9600	-9.818%	2	220	-86.895%
2026-05-15	5.6000	5.8000	5.5000	5.5000	-32.099%	4	220	-88.182%
2026-05-14	7.9000	8.1000	7.9000	8.1000	-14.104%	21	216	-91.975%
2026-05-13	9.7000	9.8000	9.4300	9.4300	+3.060%	5	195	-93.107%
2026-05-12	8.2800	9.1500	8.2800	9.1500	+8.929%	22	195	-92.896%
2026-05-11	8.3000	8.4000	7.8000	8.4000	+27.273%	43	195	-92.262%
2026-05-08	6.3600	6.8100	6.3600	6.6000	+6.452%	10	168	-90.152%
2026-05-07	6.5400	7.6000	6.2000	6.2000	+10.714%	10	168	-89.516%
2026-05-06	5.5000	5.6000	5.4500	5.6000	+69.697%	8	168	-88.393%
2026-05-05	3.4000	3.4300	3.3000	3.3000	-13.158%	14	165	-80.303%
2026-05-04	3.8000	3.8000	3.8000	3.8000	-3.061%	3	158	-82.895%
2026-05-01	3.9200	3.9200	3.9200	3.9200	-8.837%	3	155	-83.418%
2026-04-30	4.3000	4.3000	4.3000	4.3000	+10.256%	6	155	-84.884%
2026-04-29	3.9000	3.9000	3.8000	3.9000	-35.000%	3	157	-83.333%
2026-04-24	5.6400	6.0000	5.6400	6.0000	+7.143%	17	153	-89.167%
2026-04-23	5.6000	5.6000	5.6000	5.6000	-10.256%	2	143	-88.393%
2026-04-22	6.3000	6.3000	6.2400	6.2400	-0.952%	3	140	-89.583%
2026-04-21	6.7000	6.7000	6.3000	6.3000	-17.105%	5	135	-89.683%
2026-04-20	7.6000	7.6000	7.6000	7.6000	-6.977%	1	135	-91.447%
2026-04-17	7.9000	8.1700	7.9000	8.1700	+20.147%	13	134	-92.044%
2026-04-16	6.9000	6.9000	6.8000	6.8000	-4.225%	2	144	-90.441%
2026-04-15	7.1000	7.1000	7.1000	7.1000	+5.970%	1	142	-90.845%
2026-04-13	6.7000	6.7000	6.7000	6.7000	-8.219%	10	141	-90.299%
2026-04-09	7.7000	7.7000	7.3000	7.3000	+5.797%	19	141	-91.096%
2026-04-07	6.9000	6.9000	6.9000	6.9000	-4.167%	1	122	-90.580%
2026-04-06	7.1300	7.2000	7.1300	7.2000	+4.348%	27	121	-90.972%
2026-04-01	6.9000	6.9000	6.9000	6.9000	+25.455%	1	94	-90.580%
2026-03-30	5.5000	5.5000	5.5000	5.5000	+5.769%	2	93	-88.182%
2026-03-27	5.2000	5.2000	5.2000	5.2000	+6.122%	1	91	-87.500%
2026-03-26	5.0000	5.0000	4.9000	4.9000	+7.221%	8	91	-86.735%
2026-03-24	4.5000	4.5700	4.5000	4.5700	+8.810%	4	89	-85.777%
2026-03-19	4.2000	4.2000	4.2000	4.2000	-26.445%	1	88	-84.524%
2026-03-18	5.7100	5.7100	5.7100	5.7100	-30.535%	10	88	-88.616%
2026-03-17	8.2200	8.2200	8.2200	8.2200	+10.040%	1	98	-92.092%
2026-03-16	7.4700	7.4700	7.4700	7.4700	-6.625%	5	98	-91.299%
2026-03-13	8.7000	8.7000	8.0000	8.0000	-20.319%	30	93	-91.875%
2026-03-11	9.5000	10.0400	9.5000	10.0400	-8.727%	5	79	-93.526%
2026-03-10	11.0000	11.0000	11.0000	11.0000	+25.000%	5	76	-94.091%
2026-03-09	9.6000	9.6000	8.7900	8.8000	-9.278%	11	71	-92.614%
2026-03-06	9.7000	9.7000	9.7000	9.7000	-12.926%	10	65	-93.299%
2026-03-03	10.0000	11.1500	10.0000	11.1400	-12.283%	14	55	-94.165%
2026-03-02	14.5000	14.5000	12.7000	12.7000	-1.550%	30	45	-94.882%
2026-02-26	12.9000	12.9000	12.9000	12.9000	+2.381%	12	23	-94.961%
2026-02-25	12.6000	12.6000	12.6000	12.6000	-1.176%	12	13	-94.841%
2026-02-23	12.7500	12.7500	12.7500	12.7500	+12.732%	1	13	-94.902%
2026-02-20	10.0000	11.3100	10.0000	11.3100	+9.806%	11	12	-94.253%
2026-02-19	9.5500	10.3000	9.5500	10.3000	0.000%	2	2	-93.689%