Dark

PAAS20261120C45
PAAS Nov 20 2026 45.00 Call (PAAS261120C00045000)
option OPRA

EOD

Sep 3, 2026

9.80+24.051%(+1.90)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	9.8000	9.8000	9.8000	9.8000	+24.051%	9	483	0.000%
2026-09-01	8.0000	8.6600	7.9000	7.9000	-21.937%	29	478	+24.051%
2026-08-28	10.1200	10.1200	10.1200	10.1200	-12.000%	2	478	-3.162%
2026-08-27	11.5000	11.5000	11.5000	11.5000	+3.139%	2	478	-14.783%
2026-08-25	10.0000	11.1500	10.0000	11.1500	+4.695%	13	478	-12.108%
2026-08-24	10.7000	10.7000	9.7000	10.6500	+3.298%	102	487	-7.981%
2026-08-21	9.7000	10.3100	9.7000	10.3100	+9.681%	176	531	-4.947%
2026-08-20	9.5000	9.5000	9.3100	9.4000	+15.196%	13	564	+4.255%
2026-08-19	8.4000	8.7000	7.5000	8.1600	+40.690%	81	577	+20.098%
2026-08-18	6.2000	6.2000	5.8000	5.8000	-14.706%	9	604	+68.966%
2026-08-17	6.5000	7.0000	6.4900	6.8000	+6.583%	28	595	+44.118%
2026-08-14	7.0700	7.0700	6.3000	6.3800	+0.631%	205	571	+53.605%
2026-08-13	7.5000	7.5000	6.2000	6.3400	-37.228%	132	438	+54.574%
2026-08-12	10.1000	10.1000	10.1000	10.1000	+5.759%	32	311	-2.970%
2026-08-11	9.5500	9.5500	9.5500	9.5500	-2.451%	5	281	+2.618%
2026-08-10	9.3500	9.7900	9.3500	9.7900	+6.645%	10	276	+0.102%
2026-08-07	9.3000	9.5400	9.1800	9.1800	+26.796%	49	270	+6.754%
2026-08-06	7.2000	7.2400	7.2000	7.2400	-3.467%	7	226	+35.359%
2026-08-05	6.9000	7.9000	6.9000	7.5000	+33.929%	40	219	+30.667%
2026-08-04	5.4900	5.6000	5.4900	5.6000	+14.519%	11	231	+75.000%
2026-08-03	4.6400	4.8900	4.6400	4.8900	+8.667%	25	231	+100.409%
2026-07-31	4.5000	4.5000	4.3100	4.5000	-4.255%	7	214	+117.778%
2026-07-29	4.7000	4.7000	4.7000	4.7000	-11.321%	1	210	+108.511%
2026-07-24	5.3000	5.3000	5.3000	5.3000	+4.331%	2	209	+84.906%
2026-07-23	5.0800	5.0800	5.0800	5.0800	-16.585%	1	209	+92.913%
2026-07-22	6.2000	6.3900	5.9300	6.0900	+18.252%	34	208	+60.920%
2026-07-21	5.1500	5.1500	5.1500	5.1500	+15.730%	1	218	+90.291%
2026-07-20	4.3000	4.6000	4.3000	4.4500	+3.488%	5	217	+120.225%
2026-07-17	3.9500	4.4500	3.9500	4.3000	-2.273%	28	213	+127.907%
2026-07-16	4.3000	4.5000	4.3000	4.4000	-17.757%	18	202	+122.727%
2026-07-15	5.3500	5.3500	5.3500	5.3500	-3.255%	1	191	+83.178%
2026-07-14	5.5300	5.5300	5.5300	5.5300	+2.407%	1	190	+77.215%
2026-07-10	5.5500	5.5500	5.4000	5.4000	+13.684%	14	190	+81.481%
2026-07-08	5.2500	5.3800	4.7000	4.7500	-24.000%	25	185	+106.316%
2026-07-06	6.5600	6.5600	6.2500	6.2500	-14.966%	9	171	+56.800%
2026-07-02	7.3500	7.3500	7.3500	7.3500	+8.088%	2	164	+33.333%
2026-07-01	6.8000	6.8000	6.8000	6.8000	+5.919%	1	164	+44.118%
2026-06-30	6.1200	6.4200	6.1200	6.4200	-12.055%	2	163	+52.648%
2026-06-26	6.6000	7.4000	6.6000	7.3000	+12.308%	10	161	+34.247%
2026-06-24	6.9000	6.9000	6.5000	6.5000	-13.449%	11	161	+50.769%
2026-06-23	7.5100	7.5100	7.5100	7.5100	-17.473%	4	154	+30.493%
2026-06-22	9.1000	9.1000	9.1000	9.1000	-11.220%	4	150	+7.692%
2026-06-18	10.2500	10.2500	10.2500	10.2500	+25.000%	1	153	-4.390%
2026-06-12	8.2000	8.2000	8.2000	8.2000	+13.103%	1	153	+19.512%
2026-06-10	7.2500	7.2500	7.2500	7.2500	-44.188%	1	153	+35.172%
2026-05-19	12.9900	12.9900	12.9900	12.9900	+8.250%	1	152	-24.557%
2026-05-04	12.0000	12.0000	12.0000	12.0000	-29.412%	2	153	-18.333%
2026-04-15	17.0000	17.0000	17.0000	17.0000	-3.409%	2	151	-42.353%
2026-04-14	17.6000	17.6000	17.6000	17.6000	-2.222%	2	152	-44.318%
2026-04-08	18.0000	18.0000	18.0000	18.0000	+38.568%	1	154	-45.556%
2026-03-26	13.0000	13.0000	12.9900	12.9900	+11.983%	21	155	-24.557%
2026-03-23	11.6000	11.6000	11.6000	11.6000	+2.203%	8	140	-15.517%
2026-03-19	11.3500	11.3500	11.3500	11.3500	-32.601%	1	148	-13.656%
2026-03-16	16.8400	16.8400	16.8400	16.8400	-0.355%	1	148	-41.805%
2026-03-13	16.9000	16.9000	16.9000	16.9000	-22.477%	1	147	-42.012%
2026-03-03	21.4000	21.8000	21.4000	21.8000	-18.959%	2	147	-55.046%
2026-02-27	26.9000	26.9000	26.9000	26.9000	+13.983%	1	147	-63.569%
2026-02-26	23.6000	23.6000	23.6000	23.6000	+15.122%	1	147	-58.475%
2026-02-19	20.5000	20.5000	20.5000	20.5000	+20.588%	12	148	-52.195%
2026-02-17	17.0000	17.0400	16.8600	17.0000	-13.837%	102	148	-42.353%
2026-02-10	19.7300	19.7300	19.7300	19.7300	+24.088%	3	132	-50.329%
2026-02-05	15.9000	15.9000	15.9000	15.9000	-11.173%	1	135	-38.365%
2026-02-03	17.9000	17.9000	17.9000	17.9000	-29.555%	1	135	-45.251%
2026-01-28	25.0000	25.5000	25.0000	25.4100	-7.667%	36	135	-61.433%
2026-01-26	27.5200	27.5200	27.5200	27.5200	+9.904%	20	169	-64.390%
2026-01-23	25.3300	25.3300	25.0400	25.0400	+36.607%	30	189	-60.863%
2026-01-21	18.3300	18.3300	18.3300	18.3300	-5.418%	1	189	-46.536%
2026-01-20	19.3800	19.3800	19.3800	19.3800	+18.171%	15	189	-49.432%
2026-01-15	16.4000	16.4000	16.4000	16.4000	-6.765%	1	174	-40.244%
2026-01-14	17.5900	17.5900	17.5900	17.5900	+20.479%	1	175	-44.287%
2026-01-08	14.6000	14.6000	14.6000	14.6000	+0.690%	10	176	-32.877%
2026-01-07	14.5000	14.5000	14.2200	14.5000	-14.049%	17	176	-32.414%
2026-01-06	16.8700	16.8700	16.8700	16.8700	+4.783%	1	176	-41.909%
2026-01-05	15.0400	16.1000	15.0400	16.1000	+19.792%	14	185	-39.130%
2026-01-02	13.4700	13.4700	13.4400	13.4400	-20.473%	4	185	-27.083%
2025-12-30	16.9000	16.9000	16.9000	16.9000	+10.820%	3	185	-42.012%
2025-12-29	15.3300	15.3300	15.2500	15.2500	-11.850%	7	182	-35.738%
2025-12-26	17.0000	17.3000	17.0000	17.3000	+11.613%	16	175	-43.353%
2025-12-24	15.5000	15.5000	15.5000	15.5000	-2.760%	1	189	-36.774%
2025-12-22	16.3000	16.3000	15.6000	15.9400	+8.880%	72	189	-38.519%
2025-12-19	14.6400	14.6400	14.6400	14.6400	+7.647%	1	119	-33.060%
2025-12-17	13.3100	13.6000	13.3100	13.6000	+1.873%	13	120	-27.941%
2025-12-12	13.3500	13.3500	13.3500	13.3500	-6.643%	2	110	-26.592%
2025-12-11	14.7500	14.7500	14.3000	14.3000	+34.906%	5	108	-31.469%
2025-12-09	10.0400	10.6000	10.0400	10.6000	+12.886%	17	111	-7.547%
2025-12-05	9.3900	9.3900	9.3900	9.3900	+2.065%	1	94	+4.366%
2025-12-02	9.2000	9.2000	9.2000	9.2000	-9.360%	22	93	+6.522%
2025-12-01	10.0700	10.1500	10.0000	10.1500	+10.566%	13	75	-3.448%
2025-11-28	9.1800	9.1800	9.1800	9.1800	+17.241%	4	75	+6.754%
2025-11-26	7.8300	7.8300	7.8300	7.8300	+32.712%	2	70	+25.160%
2025-11-25	5.9000	5.9000	5.9000	5.9000	+1.724%	1	70	+66.102%
2025-11-19	5.8000	5.8000	5.8000	5.8000	+0.694%	2	69	+68.966%
2025-11-17	5.7600	5.7600	5.7600	5.7600	-13.383%	1	69	+70.139%
2025-11-13	6.6500	6.6500	6.6500	6.6500	+22.694%	1	70	+47.368%
2025-11-10	5.4200	5.4200	5.4200	5.4200	+49.724%	10	70	+80.812%
2025-11-07	3.6200	3.6200	3.6200	3.6200	+3.429%	1	60	+170.718%
2025-11-04	3.2700	3.5800	3.2700	3.5000	-18.605%	13	61	+180.000%
2025-10-27	4.3000	4.3000	4.3000	4.3000	-14.000%	7	71	+127.907%
2025-10-24	5.2000	5.2000	5.0000	5.0000	-36.709%	7	71	+96.000%
2025-10-20	7.9000	7.9000	7.9000	7.9000	+31.667%	4	64	+24.051%
2025-10-17	6.5000	6.5000	6.0000	6.0000	-24.718%	46	60	+63.333%
2025-10-16	6.3000	7.9700	6.3000	7.9700	+13.857%	3	15	+22.961%
2025-10-13	6.5700	7.0000	6.5700	7.0000	+16.667%	12	13	+40.000%
2025-10-08	6.0000	6.0000	6.0000	6.0000	+3.448%	1	3	+63.333%
2025-10-03	5.8000	5.8000	5.8000	5.8000	+1.754%	1	2	+68.966%
2025-10-02	5.7000	5.7000	5.7000	5.7000	0.000%	2	2	+71.930%