Dark

PAAS20261016C70
PAAS Oct 16 2026 70.00 Call (PAAS261016C00070000)
option OPRA

EOD

Sep 2, 2026

0.3000+20.000%(+0.0500)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.3000	0.3000	0.3000	0.3000	+20.000%	5	689	0.000%
2026-09-01	0.2400	0.3000	0.2400	0.2500	-61.538%	32	694	+20.000%
2026-08-28	0.6000	0.6500	0.6000	0.6500	-13.333%	10	701	-53.846%
2026-08-27	0.7000	0.7500	0.6500	0.7500	+27.119%	35	691	-60.000%
2026-08-26	0.6200	0.6200	0.5900	0.5900	-21.333%	17	704	-49.153%
2026-08-25	0.7000	0.7500	0.7000	0.7500	+36.364%	31	697	-60.000%
2026-08-24	0.6000	0.6200	0.5500	0.5500	-3.509%	44	682	-45.455%
2026-08-21	0.6000	0.6500	0.5500	0.5700	+3.636%	21	678	-47.368%
2026-08-20	0.5000	0.5500	0.5000	0.5500	+57.143%	47	668	-45.455%
2026-08-19	0.3500	0.3500	0.3500	0.3500	+40.000%	2	673	-14.286%
2026-08-18	0.2500	0.2500	0.2500	0.2500	-28.571%	2	673	+20.000%
2026-08-17	0.3000	0.3500	0.3000	0.3500	0.000%	12	675	-14.286%
2026-08-14	0.3500	0.3700	0.3500	0.3500	-12.500%	6	673	-14.286%
2026-08-13	0.4000	0.4000	0.4000	0.4000	-52.941%	20	673	-25.000%
2026-08-12	0.8500	1.0000	0.8500	0.8500	+34.921%	40	673	-64.706%
2026-08-11	0.6300	0.6300	0.6300	0.6300	-14.865%	1	648	-52.381%
2026-08-10	0.7000	0.7400	0.7000	0.7400	+15.625%	11	647	-59.459%
2026-08-07	0.7500	0.7500	0.6400	0.6400	+28.000%	28	639	-53.125%
2026-08-05	0.5000	0.6000	0.5000	0.5000	+11.111%	22	626	-40.000%
2026-08-04	0.4500	0.4500	0.4500	0.4500	+125.000%	1	613	-33.333%
2026-08-03	0.2000	0.2000	0.2000	0.2000	-42.857%	4	612	+50.000%
2026-07-28	0.3500	0.3500	0.3500	0.3500	-12.500%	1	616	-14.286%
2026-07-23	0.4000	0.4000	0.4000	0.4000	-16.667%	20	617	-25.000%
2026-07-22	0.5000	0.5000	0.4700	0.4800	+14.286%	11	618	-37.500%
2026-07-21	0.4200	0.4200	0.4200	0.4200	+40.000%	10	613	-28.571%
2026-07-20	0.3000	0.3000	0.3000	0.3000	+3.448%	6	612	0.000%
2026-07-16	0.2900	0.2900	0.2900	0.2900	-29.268%	1	618	+3.448%
2026-07-14	0.5000	0.5000	0.3700	0.4100	+24.242%	102	618	-26.829%
2026-07-13	0.4500	0.4500	0.3300	0.3300	-31.250%	301	691	-9.091%
2026-07-10	0.4400	0.4800	0.4000	0.4800	-12.727%	12	690	-37.500%
2026-07-07	0.5700	0.5700	0.5500	0.5500	-21.429%	8	691	-45.455%
2026-07-06	0.9000	0.9000	0.7000	0.7000	-12.500%	35	690	-57.143%
2026-07-02	0.8000	0.8000	0.8000	0.8000	0.000%	1	710	-62.500%
2026-07-01	0.7000	0.8000	0.7000	0.8000	+33.333%	101	710	-62.500%
2026-06-30	0.6000	0.6200	0.6000	0.6000	0.000%	14	612	-50.000%
2026-06-29	0.8100	0.8100	0.6000	0.6000	-32.584%	13	610	-50.000%
2026-06-26	0.8900	0.8900	0.8900	0.8900	+18.667%	3	610	-66.292%
2026-06-25	0.7500	0.7500	0.7500	0.7500	0.000%	4	607	-60.000%
2026-06-24	0.7500	0.7500	0.7500	0.7500	-31.818%	1	605	-60.000%
2026-06-23	1.0100	1.1000	1.0100	1.1000	-12.000%	7	606	-72.727%
2026-06-22	1.4000	1.4500	1.2500	1.2500	-19.872%	3	601	-76.000%
2026-06-18	1.7000	1.7000	1.5000	1.5600	-37.600%	4	581	-80.769%
2026-06-17	2.1100	2.5000	2.1100	2.5000	+14.155%	24	581	-88.000%
2026-06-16	2.0600	2.1900	2.0500	2.1900	-0.455%	4	581	-86.301%
2026-06-15	2.3200	2.4000	2.2000	2.2000	+51.724%	54	556	-86.364%
2026-06-12	1.0500	1.4500	1.0500	1.4500	+11.538%	2	556	-79.310%
2026-06-11	1.2000	1.3000	1.2000	1.3000	+12.069%	13	556	-76.923%
2026-06-10	1.2100	1.2100	1.1600	1.1600	-17.143%	23	546	-74.138%
2026-06-09	1.5500	1.5500	1.4000	1.4000	-7.895%	4	526	-78.571%
2026-06-08	1.4000	1.5200	1.4000	1.5200	+1.333%	15	525	-80.263%
2026-06-05	2.1500	2.1500	1.5000	1.5000	-54.545%	7	540	-80.000%
2026-06-04	3.3000	3.3000	3.3000	3.3000	-5.983%	1	545	-90.909%
2026-05-29	3.6600	4.0000	3.5100	3.5100	+12.862%	37	545	-91.453%
2026-05-27	3.0000	3.1100	3.0000	3.1100	-5.758%	43	536	-90.354%
2026-05-21	3.3000	3.3000	3.3000	3.3000	-6.250%	3	535	-90.909%
2026-05-20	3.2000	3.5200	3.2000	3.5200	+14.658%	29	535	-91.477%
2026-05-19	3.3500	3.3500	3.0600	3.0700	-20.672%	9	546	-90.228%
2026-05-18	3.8700	3.8700	3.8700	3.8700	-10.209%	1	546	-92.248%
2026-05-15	4.2000	4.3500	4.2000	4.3100	-26.949%	25	546	-93.039%
2026-05-14	6.8800	6.8800	5.9000	5.9000	-20.270%	37	542	-94.915%
2026-05-13	7.6000	7.6000	7.4000	7.4000	+3.064%	74	476	-95.946%
2026-05-12	6.2300	7.1800	6.2300	7.1800	+10.462%	52	476	-95.822%
2026-05-11	6.5000	6.5000	6.1900	6.5000	+26.459%	36	476	-95.385%
2026-05-08	5.1600	5.1600	5.1300	5.1400	-12.881%	3	435	-94.163%
2026-05-07	5.5000	5.9000	5.5000	5.9000	+37.209%	8	432	-94.915%
2026-05-06	4.3000	4.3000	4.3000	4.3000	+73.387%	28	432	-93.023%
2026-05-05	2.5000	2.5500	2.4500	2.4800	-16.498%	13	432	-87.903%
2026-05-04	2.9500	2.9700	2.9500	2.9700	-7.188%	10	428	-89.899%
2026-05-01	3.1600	3.2000	3.0900	3.2000	-5.045%	10	424	-90.625%
2026-04-28	3.3700	3.3700	3.3700	3.3700	-19.762%	30	424	-91.098%
2026-04-27	4.2000	4.2000	4.2000	4.2000	-4.545%	1	395	-92.857%
2026-04-24	4.6500	4.8000	4.4000	4.4000	-0.227%	5	394	-93.182%
2026-04-23	4.4100	4.4100	4.4100	4.4100	-14.202%	1	393	-93.197%
2026-04-22	5.3500	5.3500	5.1400	5.1400	+7.083%	2	393	-94.163%
2026-04-21	4.8000	4.8000	4.8000	4.8000	-28.036%	2	392	-93.750%
2026-04-17	6.2900	6.6700	6.2900	6.6700	+19.320%	11	392	-95.502%
2026-04-15	5.5900	5.5900	5.5900	5.5900	-11.270%	1	393	-94.633%
2026-04-14	6.0000	6.3000	6.0000	6.3000	+10.526%	15	392	-95.238%
2026-04-10	5.9500	5.9500	5.7000	5.7000	+0.529%	5	388	-94.737%
2026-04-07	5.7200	5.7800	5.6700	5.6700	+1.250%	336	386	-94.709%
2026-04-02	5.6000	5.6000	5.6000	5.6000	-3.448%	4	66	-94.643%
2026-04-01	6.0600	6.0600	5.8000	5.8000	+16.000%	30	66	-94.828%
2026-03-31	5.0000	5.0000	5.0000	5.0000	+19.048%	1	42	-94.000%
2026-03-30	4.5000	4.5000	4.2000	4.2000	0.000%	9	42	-92.857%
2026-03-27	4.2000	4.2000	4.2000	4.2000	+5.263%	6	50	-92.857%
2026-03-26	3.9900	3.9900	3.9900	3.9900	+5.000%	25	45	-92.481%
2026-03-24	3.6000	3.8000	3.6000	3.8000	-2.564%	12	60	-92.105%
2026-03-23	3.9000	3.9000	3.9000	3.9000	+21.875%	25	56	-92.308%
2026-03-20	3.2000	3.2000	3.2000	3.2000	-8.571%	8	31	-90.625%
2026-03-19	3.5000	3.5000	3.5000	3.5000	-24.406%	3	24	-91.429%
2026-03-18	4.6300	4.6300	4.6300	4.6300	-44.683%	1	21	-93.521%
2026-03-12	8.3700	8.3700	8.3700	8.3700	+4.494%	1	20	-96.416%
2026-03-11	8.0100	8.0100	8.0100	8.0100	+8.537%	1	19	-96.255%
2026-03-09	7.3300	7.5100	7.3200	7.3800	-25.000%	34	18	-95.935%
2026-03-03	9.8400	9.8400	9.8400	9.8400	-13.533%	1	12	-96.951%
2026-03-02	11.6300	11.6300	11.3800	11.3800	-10.040%	2	11	-97.364%
2026-02-27	12.8200	12.8200	12.6500	12.6500	+20.476%	3	10	-97.628%
2026-02-26	10.5000	10.5000	10.5000	10.5000	+19.863%	1	7	-97.143%
2026-02-20	8.7600	8.7600	8.7600	8.7600	+2.817%	5	6	-96.575%
2026-02-19	8.5200	8.5200	8.5200	8.5200	0.000%	1	1	-96.479%