Dark

PAAS20261120C40
PAAS Nov 20 2026 40.00 Call (PAAS261120C00040000)
option OPRA

EOD

Sep 1, 2026

11.57-11.273%(-1.47)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	12.1000	12.4200	11.5700	11.5700	-11.273%	13	430	0.000%
2026-08-31	13.0400	13.0400	13.0400	13.0400	-6.857%	1	439	-11.273%
2026-08-24	14.0000	14.0000	14.0000	14.0000	0.000%	2	439	-17.357%
2026-08-21	14.0000	14.0000	13.5900	14.0000	+8.780%	31	441	-17.357%
2026-08-20	12.8600	12.8700	12.8600	12.8700	+16.471%	5	424	-10.101%
2026-08-19	11.0600	11.2000	11.0500	11.0500	+9.082%	4	425	+4.706%
2026-08-17	10.1300	10.1300	10.1300	10.1300	+7.082%	1	423	+14.215%
2026-08-13	10.1500	10.1500	9.2500	9.4600	-31.449%	8	424	+22.304%
2026-08-12	14.5000	14.5000	13.8000	13.8000	+2.985%	13	417	-16.159%
2026-08-10	13.4000	13.4000	13.4000	13.4000	+27.619%	1	410	-13.657%
2026-08-06	10.5000	10.5000	10.5000	10.5000	+24.703%	3	410	+10.190%
2026-08-04	8.4200	8.4200	8.4200	8.4200	+6.989%	1	410	+37.411%
2026-07-21	7.8700	7.8700	7.8700	7.8700	+10.845%	1	409	+47.014%
2026-07-16	7.1000	7.1000	7.1000	7.1000	-29.000%	3	409	+62.958%
2026-07-02	10.0000	10.0000	10.0000	10.0000	+15.340%	2	410	+15.700%
2026-07-01	9.8700	9.8700	8.6700	8.6700	-1.589%	7	410	+33.449%
2026-06-30	8.7900	9.2000	8.7900	8.8100	+7.439%	5	409	+31.328%
2026-06-29	8.6000	8.6000	8.2000	8.2000	-11.828%	265	409	+41.098%
2026-06-26	9.8500	9.8500	9.3000	9.3000	-7.371%	129	523	+24.409%
2026-06-23	10.8000	10.9000	10.0400	10.0400	-16.956%	12	523	+15.239%
2026-06-22	12.0900	12.0900	12.0900	12.0900	-10.643%	1	520	-4.301%
2026-06-18	13.6000	13.6000	13.5300	13.5300	-7.265%	4	518	-14.486%
2026-06-16	14.5900	14.5900	14.5900	14.5900	+52.296%	20	518	-20.699%
2026-06-10	9.5800	9.5800	9.5800	9.5800	-21.217%	3	527	+20.772%
2026-06-08	12.1600	12.1600	12.1600	12.1600	-37.060%	1	526	-4.852%
2026-05-15	19.3200	19.3200	19.3200	19.3200	-24.531%	1	526	-40.114%
2026-05-13	25.6000	25.6000	25.6000	25.6000	+57.055%	2	526	-54.805%
2026-04-30	16.3000	16.3000	16.3000	16.3000	-3.092%	1	526	-29.018%
2026-04-28	16.8200	16.8200	16.8200	16.8200	-9.473%	1	527	-31.213%
2026-04-23	18.5800	18.5800	18.5800	18.5800	-8.473%	4	526	-37.729%
2026-04-08	20.3000	20.3000	20.3000	20.3000	-2.404%	3	526	-43.005%
2026-04-01	20.8000	20.8000	20.8000	20.8000	+43.448%	3	523	-44.375%
2026-03-23	14.5000	14.5000	14.5000	14.5000	+16.466%	11	523	-20.207%
2026-03-20	13.5000	13.5000	12.4500	12.4500	-7.778%	33	533	-7.068%
2026-03-19	13.8500	13.8500	13.3500	13.5000	-32.365%	7	551	-14.296%
2026-03-17	20.0000	20.0000	19.9600	19.9600	-6.379%	5	549	-42.034%
2026-03-13	21.3100	21.3200	21.3100	21.3200	-6.450%	3	545	-45.732%
2026-03-11	22.7900	22.7900	22.7900	22.7900	+12.266%	2	548	-49.232%
2026-03-09	20.3000	20.3000	20.3000	20.3000	-13.099%	20	548	-43.005%
2026-03-05	23.6500	23.6500	23.3600	23.3600	-5.920%	7	568	-50.471%
2026-03-04	24.8300	24.8300	24.8300	24.8300	+6.796%	1	570	-53.403%
2026-03-03	23.2500	23.2500	23.2500	23.2500	-21.532%	1	571	-50.237%
2026-03-02	29.6300	29.6300	29.6300	29.6300	-5.184%	3	571	-60.952%
2026-02-27	31.2500	31.2500	31.2500	31.2500	+11.012%	28	571	-62.976%
2026-02-25	28.0400	28.1500	28.0400	28.1500	+20.505%	28	551	-58.899%
2026-02-19	23.3600	23.3600	23.3600	23.3600	+18.398%	29	551	-50.471%
2026-02-12	19.7300	19.7300	19.7300	19.7300	-16.043%	20	530	-41.358%
2026-02-11	22.9000	23.5000	22.9000	23.5000	+32.171%	3	530	-50.766%
2026-02-05	20.0000	20.0000	17.7800	17.7800	-18.813%	7	528	-34.927%
2026-02-04	21.9000	21.9000	21.9000	21.9000	-0.455%	2	534	-47.169%
2026-02-03	22.0000	22.0000	22.0000	22.0000	-19.177%	2	534	-47.409%
2026-01-29	28.6600	28.6600	27.2200	27.2200	-4.357%	20	534	-57.494%
2026-01-27	28.4600	28.4600	28.4600	28.4600	-8.782%	1	542	-59.346%
2026-01-26	31.2000	31.2000	31.2000	31.2000	+5.405%	1	541	-62.917%
2026-01-23	28.1500	29.6000	28.1500	29.6000	+16.078%	10	542	-60.912%
2026-01-22	25.5000	25.5000	25.5000	25.5000	+14.865%	8	552	-54.627%
2026-01-21	22.2000	22.2000	22.2000	22.2000	+0.452%	1	550	-47.883%
2026-01-20	22.0000	22.1000	22.0000	22.1000	+11.055%	55	550	-47.647%
2026-01-16	19.9000	19.9000	19.9000	19.9000	-1.485%	1	550	-41.859%
2026-01-15	20.2000	20.2000	20.2000	20.2000	-6.047%	1	550	-42.723%
2026-01-14	21.5000	21.5000	21.5000	21.5000	+4.066%	2	549	-46.186%
2026-01-13	21.1700	21.1700	20.6600	20.6600	-1.619%	16	548	-43.998%
2026-01-12	20.9500	21.0000	20.9500	21.0000	+10.526%	8	540	-44.905%
2026-01-09	18.9000	19.1000	18.9000	19.0000	+7.345%	49	539	-39.105%
2026-01-08	17.1000	17.7000	17.1000	17.7000	+2.312%	35	539	-34.633%
2026-01-07	17.3000	17.3000	17.3000	17.3000	-14.568%	6	539	-33.121%
2026-01-06	20.2500	20.2500	20.2500	20.2500	+13.764%	5	536	-42.864%
2025-12-31	17.8000	17.8000	17.8000	17.8000	-6.806%	20	516	-35.000%
2025-12-22	19.0000	19.1000	19.0000	19.1000	+23.625%	50	526	-39.424%
2025-12-17	15.7600	15.8200	15.4300	15.4500	+0.325%	400	526	-25.113%
2025-12-15	16.1400	16.1400	15.4000	15.4000	-13.483%	6	145	-24.870%
2025-12-12	17.8000	17.8000	17.8000	17.8000	+4.094%	5	140	-35.000%
2025-12-11	16.8000	17.1000	16.7500	17.1000	+15.541%	20	145	-32.339%
2025-12-10	14.5000	14.8000	14.5000	14.8000	+4.225%	6	130	-21.824%
2025-12-09	12.7400	14.2000	12.7400	14.2000	+24.561%	17	129	-18.521%
2025-12-08	11.4000	11.4000	11.4000	11.4000	-5.000%	1	132	+1.491%
2025-12-03	12.0000	12.0000	11.9500	12.0000	-4.762%	9	133	-3.583%
2025-12-01	12.6000	12.6000	12.6000	12.6000	+31.250%	14	130	-8.175%
2025-11-26	9.6000	9.6000	9.6000	9.6000	+57.377%	25	145	+20.521%
2025-11-21	6.1000	6.1000	6.1000	6.1000	-4.688%	2	145	+89.672%
2025-11-20	6.4000	6.4000	6.4000	6.4000	-11.111%	1	145	+80.781%
2025-11-18	7.0500	7.2000	7.0500	7.2000	+2.857%	12	144	+60.694%
2025-11-17	7.2000	7.4500	7.0000	7.0000	-12.500%	4	133	+65.286%
2025-11-13	8.0000	8.0000	8.0000	8.0000	+2.564%	27	129	+44.625%
2025-11-12	7.6900	7.8000	7.6900	7.8000	+50.000%	14	102	+48.333%
2025-11-07	5.1000	5.2000	5.1000	5.2000	+10.638%	16	88	+122.500%
2025-11-04	4.9000	4.9000	4.7000	4.7000	-12.963%	22	95	+146.170%
2025-11-03	5.7000	5.7000	5.4000	5.4000	-6.897%	32	46	+114.259%
2025-10-31	5.8000	5.8000	5.8000	5.8000	+2.655%	1	46	+99.483%
2025-10-30	5.6500	5.6500	5.6500	5.6500	-12.403%	1	46	+104.779%
2025-10-24	6.4000	6.4500	6.4000	6.4500	+1.575%	2	45	+79.380%
2025-10-23	6.3500	6.3500	6.3500	6.3500	+6.723%	1	46	+82.205%
2025-10-22	5.9500	5.9500	5.9500	5.9500	0.000%	3	46	+94.454%
2025-10-21	5.9900	5.9900	5.9500	5.9500	-27.439%	14	45	+94.454%
2025-10-20	8.2000	8.2000	8.2000	8.2000	+4.859%	1	55	+41.098%
2025-10-17	8.0000	9.1000	7.8200	7.8200	-19.215%	23	55	+47.954%
2025-10-16	9.6800	9.6800	9.6800	9.6800	+5.792%	1	35	+19.525%
2025-10-13	9.1500	9.1500	9.1500	9.1500	+25.342%	10	35	+26.448%
2025-10-10	7.3000	7.3000	7.3000	7.3000	+4.735%	1	25	+58.493%
2025-10-09	6.9700	6.9700	6.9700	6.9700	-7.560%	10	24	+65.997%
2025-10-03	7.5500	7.5500	7.5400	7.5400	+15.467%	13	14	+53.448%
2025-10-02	6.5300	6.5300	6.5300	6.5300	-5.362%	1	1	+77.182%
2025-09-30	6.9000	6.9000	6.9000	6.9000	-8.000%	2	2	+67.681%
2025-09-29	7.5000	7.5000	7.5000	7.5000	0.000%	2	2	+54.267%