Dark

PAAS20261120C50
PAAS Nov 20 2026 50.00 Call (PAAS261120C00050000)
option OPRA

EOD

Sep 3, 2026

6.59+9.833%(+0.59)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	6.3000	6.8000	6.1400	6.5900	+9.833%	15	1,271	0.000%
2026-09-02	6.2400	6.4200	5.7500	6.0000	+15.607%	27	1,258	+9.833%
2026-09-01	5.2000	6.0000	5.1900	5.1900	-16.960%	98	1,254	+26.975%
2026-08-31	6.1000	6.3000	6.1000	6.2500	-8.088%	19	1,221	+5.440%
2026-08-28	9.2000	9.2000	6.8000	6.8000	-17.073%	65	1,204	-3.088%
2026-08-27	7.5000	8.2000	7.5000	8.2000	+15.331%	12	1,165	-19.634%
2026-08-26	7.3300	7.5000	7.0500	7.1100	-13.818%	177	1,159	-7.314%
2026-08-25	7.3000	8.2500	7.1700	8.2500	+9.272%	75	1,246	-20.121%
2026-08-24	7.2500	7.7000	6.9500	7.5500	+4.138%	402	1,202	-12.715%
2026-08-21	7.2000	7.2500	6.7000	7.2500	+9.848%	86	1,007	-9.103%
2026-08-20	6.1000	6.6000	5.8100	6.6000	+23.364%	78	1,008	-0.152%
2026-08-19	5.1000	5.7000	5.0400	5.3500	+48.611%	549	961	+23.178%
2026-08-18	4.1000	4.1000	3.6000	3.6000	-21.909%	36	801	+83.056%
2026-08-17	4.3800	4.6100	4.3800	4.6100	+12.439%	2	805	+42.950%
2026-08-14	4.6000	4.8000	3.9500	4.1000	-1.205%	84	806	+60.732%
2026-08-13	4.9000	5.1000	4.0000	4.1500	-43.843%	126	772	+58.795%
2026-08-12	7.8600	8.0000	7.3900	7.3900	+5.571%	21	684	-10.825%
2026-08-11	6.8000	7.0000	6.8000	7.0000	0.000%	15	685	-5.857%
2026-08-10	6.7000	7.0000	6.7000	7.0000	+10.236%	3	691	-5.857%
2026-08-07	6.5000	6.7700	6.3500	6.3500	+24.510%	80	688	+3.780%
2026-08-06	5.0000	5.2000	4.8300	5.1000	-1.923%	16	717	+29.216%
2026-08-05	4.8500	5.4100	4.8500	5.2000	+39.037%	47	714	+26.731%
2026-08-04	3.7200	3.9000	3.6000	3.7400	+26.780%	26	702	+76.203%
2026-08-03	2.8000	2.9500	2.8000	2.9500	-0.338%	12	699	+123.390%
2026-07-31	2.9600	2.9600	2.9600	2.9600	+2.069%	1	690	+122.635%
2026-07-29	2.6800	2.9000	2.6800	2.9000	-3.974%	12	689	+127.241%
2026-07-28	3.1400	3.1400	3.0200	3.0200	-11.176%	3	678	+118.212%
2026-07-27	3.4000	3.4100	3.4000	3.4000	-8.847%	15	678	+93.824%
2026-07-23	3.7200	3.7300	3.7200	3.7300	-6.750%	3	664	+76.676%
2026-07-22	4.6000	4.6000	4.0000	4.0000	+17.302%	26	661	+64.750%
2026-07-21	3.4100	3.4100	3.4100	3.4100	+11.075%	5	643	+93.255%
2026-07-20	3.0700	3.0700	3.0700	3.0700	+7.719%	4	645	+114.658%
2026-07-17	2.6300	2.8500	2.6300	2.8500	-1.724%	23	643	+131.228%
2026-07-16	3.0100	3.1000	2.8200	2.9000	-14.706%	31	645	+127.241%
2026-07-15	3.5000	3.5000	3.4000	3.4000	0.000%	3	631	+93.824%
2026-07-13	3.4000	3.4000	3.4000	3.4000	-9.333%	10	629	+93.824%
2026-07-10	3.7500	3.7500	3.7500	3.7500	-8.537%	4	629	+75.733%
2026-07-09	3.7000	4.1000	3.7000	4.1000	+21.302%	11	625	+60.732%
2026-07-08	3.6600	3.6900	3.2500	3.3800	-15.500%	15	615	+94.970%
2026-07-07	4.0000	4.2000	3.9500	4.0000	-14.530%	7	611	+64.750%
2026-07-06	5.1000	5.1000	4.6800	4.6800	-16.429%	3	613	+40.812%
2026-07-02	5.2000	5.6000	5.2000	5.6000	+27.854%	3	613	+17.679%
2026-07-01	4.2000	4.9000	4.2000	4.3800	-2.667%	19	613	+50.457%
2026-06-30	4.2000	4.5000	4.2000	4.5000	+4.651%	9	614	+46.444%
2026-06-29	4.4500	4.4500	4.2800	4.3000	-16.179%	4	607	+53.256%
2026-06-25	5.1300	5.1300	5.1300	5.1300	+15.281%	1	606	+28.460%
2026-06-24	4.5900	4.5900	4.4500	4.4500	-21.517%	3	606	+48.090%
2026-06-23	5.6700	5.6700	5.6700	5.6700	-24.096%	21	604	+16.226%
2026-06-18	7.4700	7.4700	7.4700	7.4700	-17.000%	9	601	-11.780%
2026-06-16	8.7600	9.0000	8.7600	9.0000	+3.448%	4	601	-26.778%
2026-06-15	9.1600	9.1600	8.7000	8.7000	+48.211%	2	597	-24.253%
2026-06-11	5.1000	5.8700	5.1000	5.8700	+15.551%	126	597	+12.266%
2026-06-10	5.0800	5.0800	5.0800	5.0800	-5.926%	1	644	+29.724%
2026-06-09	5.4000	5.4000	5.4000	5.4000	-17.051%	1	645	+22.037%
2026-06-08	6.7700	6.9900	6.5100	6.5100	-9.959%	5	644	+1.229%
2026-06-05	7.4200	7.4200	7.2300	7.2300	-29.395%	2	642	-8.852%
2026-06-03	10.2900	10.2900	10.2400	10.2400	-9.381%	6	641	-35.645%
2026-06-01	11.3000	11.3000	11.3000	11.3000	+2.914%	4	641	-41.681%
2026-05-20	10.9900	10.9900	10.9800	10.9800	+4.571%	6	645	-39.982%
2026-05-19	10.7800	10.7800	10.5000	10.5000	-16.000%	28	632	-37.238%
2026-05-18	12.5000	12.5000	12.5000	12.5000	-25.816%	20	632	-47.280%
2026-05-12	16.8500	16.8500	16.8500	16.8500	-1.749%	2	632	-60.890%
2026-05-11	17.1500	17.1500	17.1500	17.1500	+15.878%	1	632	-61.574%
2026-05-07	14.8000	14.8000	14.8000	14.8000	+22.314%	5	631	-55.473%
2026-05-06	12.5000	12.8000	12.1000	12.1000	+31.522%	66	631	-45.537%
2026-05-04	9.2000	9.5100	9.2000	9.2000	-7.723%	39	623	-28.370%
2026-05-01	10.0000	10.0000	9.9700	9.9700	+6.064%	7	607	-33.902%
2026-04-29	9.6000	9.6000	9.4000	9.4000	-25.692%	7	607	-29.894%
2026-04-24	12.6500	12.6500	12.6500	12.6500	-9.189%	2	605	-47.905%
2026-04-13	13.9300	13.9300	13.9300	13.9300	+3.185%	1	604	-52.692%
2026-04-07	13.5000	13.5000	13.5000	13.5000	0.000%	1	604	-51.185%
2026-04-02	13.5000	13.5000	13.5000	13.5000	+4.651%	325	678	-51.185%
2026-03-31	12.4900	12.9000	12.4900	12.9000	+15.282%	3	678	-48.915%
2026-03-30	11.1900	11.1900	11.1900	11.1900	+0.629%	1	681	-41.108%
2026-03-27	11.1200	11.1200	11.1200	11.1200	+5.905%	1	682	-40.737%
2026-03-26	10.5000	10.5000	10.5000	10.5000	-8.457%	1	682	-37.238%
2026-03-25	11.4700	11.4700	11.4700	11.4700	+22.543%	5	681	-42.546%
2026-03-24	9.3600	9.3600	9.3600	9.3600	-5.455%	5	676	-29.594%
2026-03-23	9.7500	9.9000	9.7500	9.9000	+23.288%	28	676	-33.434%
2026-03-20	8.2000	8.2000	8.0300	8.0300	-13.656%	7	674	-17.933%
2026-03-19	9.4900	9.4900	8.8000	9.3000	-19.828%	73	679	-29.140%
2026-03-18	11.3700	11.6000	11.3700	11.6000	-17.143%	6	695	-43.190%
2026-03-16	14.0000	14.0000	14.0000	14.0000	-15.306%	2	689	-52.929%
2026-03-13	16.5300	16.5300	16.5300	16.5300	-3.839%	1	689	-60.133%
2026-03-06	16.5000	17.1900	16.5000	17.1900	-10.933%	8	691	-61.664%
2026-03-04	19.3000	19.3000	19.3000	19.3000	+7.821%	1	697	-65.855%
2026-03-03	17.6000	18.4900	17.6000	17.9000	-21.491%	7	696	-63.184%
2026-03-02	22.8000	22.8000	22.8000	22.8000	-2.355%	2	699	-71.096%
2026-02-27	23.3500	23.3500	23.3500	23.3500	+8.302%	2	699	-71.777%
2026-02-26	21.5600	21.5600	21.5600	21.5600	+0.419%	2	699	-69.434%
2026-02-25	21.4700	21.4700	21.4700	21.4700	+1.754%	2	700	-69.306%
2026-02-24	21.1000	21.1000	21.1000	21.1000	-2.765%	4	700	-68.768%
2026-02-23	21.7000	21.7000	21.7000	21.7000	+17.297%	1	700	-69.631%
2026-02-20	18.5000	18.5000	18.5000	18.5000	+3.583%	1	700	-64.378%
2026-02-19	17.8800	17.8800	17.8600	17.8600	+13.325%	14	701	-63.102%
2026-02-18	15.1300	15.9000	15.1300	15.7600	+23.029%	25	715	-58.185%
2026-02-17	13.5000	13.5000	12.8100	12.8100	-19.938%	85	710	-48.556%
2026-02-13	15.8000	16.1000	15.8000	16.0000	+13.475%	81	661	-58.813%
2026-02-12	16.6800	16.6800	14.1000	14.1000	-18.497%	19	661	-53.262%
2026-02-11	17.3000	17.3000	17.3000	17.3000	+6.790%	1	663	-61.908%
2026-02-09	16.2000	16.2000	16.2000	16.2000	+14.085%	2	662	-59.321%
2026-02-06	14.2000	14.2000	14.2000	14.2000	+7.985%	5	664	-53.592%
2026-02-05	13.8000	13.8000	13.0000	13.1500	-8.042%	5	669	-49.886%
2026-02-04	16.8600	16.8600	14.3000	14.3000	-2.985%	2	665	-53.916%
2026-02-03	16.0000	16.0000	14.7400	14.7400	+7.670%	15	666	-55.292%
2026-02-02	14.3000	15.3000	13.6900	13.6900	-9.934%	20	664	-51.863%
2026-01-30	17.5000	17.5000	15.2000	15.2000	-25.123%	40	656	-56.645%
2026-01-29	21.8700	21.8700	20.3000	20.3000	-6.019%	13	678	-67.537%
2026-01-28	22.4600	22.4600	21.6000	21.6000	+2.031%	26	669	-69.491%
2026-01-27	22.5000	22.5000	21.1700	21.1700	-16.980%	14	659	-68.871%
2026-01-26	25.5000	25.5000	25.5000	25.5000	+14.350%	8	648	-74.157%
2026-01-23	21.8100	22.3000	20.9000	22.3000	+17.368%	53	640	-70.448%
2026-01-22	19.0000	19.0000	19.0000	19.0000	+18.602%	10	689	-65.316%
2026-01-21	15.4200	16.0200	15.4200	16.0200	+15.252%	10	679	-58.864%
2026-01-16	14.0500	14.0500	13.5400	13.9000	-4.795%	5	670	-52.590%
2026-01-14	14.6000	14.6000	14.6000	14.6000	-3.947%	1	670	-54.863%
2026-01-12	15.2000	15.2000	15.2000	15.2000	+21.600%	1	669	-56.645%
2026-01-08	12.5000	12.5000	12.5000	12.5000	-14.966%	5	669	-47.280%
2026-01-06	14.1000	14.7000	14.1000	14.7000	+8.889%	3	674	-55.170%
2026-01-05	12.0000	13.5000	12.0000	13.5000	+18.629%	3	676	-51.185%
2026-01-02	11.3900	11.3900	11.1200	11.3800	-11.783%	8	676	-42.091%
2025-12-31	12.4200	12.9000	12.2700	12.9000	-2.494%	41	715	-48.915%
2025-12-30	13.1300	13.4000	13.1300	13.2300	+5.000%	18	715	-50.189%
2025-12-29	12.4500	13.0000	12.4500	12.6000	-12.682%	48	698	-47.698%
2025-12-26	14.4000	14.4300	14.3000	14.4300	+9.901%	86	666	-54.331%
2025-12-24	12.8300	13.1300	12.8300	13.1300	-3.739%	235	511	-49.810%
2025-12-22	13.6600	14.2000	13.6000	13.6400	+17.586%	32	511	-51.686%
2025-12-18	11.2000	11.6000	11.2000	11.6000	+3.571%	11	522	-43.190%
2025-12-17	11.2000	11.2000	11.2000	11.2000	+4.967%	1	512	-41.161%
2025-12-16	10.7000	10.7500	10.6700	10.6700	-2.557%	17	512	-38.238%
2025-12-15	11.5000	11.5000	10.6000	10.9500	-0.455%	202	500	-39.817%
2025-12-12	12.0000	12.3500	10.8000	11.0000	-9.091%	150	326	-40.091%
2025-12-11	12.1000	12.1000	12.1000	12.1000	+16.346%	1	274	-45.537%
2025-12-10	9.8000	10.4000	9.3500	10.4000	+7.996%	126	275	-36.635%
2025-12-09	8.0300	9.6300	8.0300	9.6300	+36.984%	13	160	-31.568%
2025-12-08	7.2200	7.3000	7.0300	7.0300	-9.756%	33	148	-6.259%
2025-12-05	7.7900	7.7900	7.7900	7.7900	+9.718%	3	116	-15.404%
2025-12-04	7.1400	7.2000	7.0000	7.1000	-5.333%	39	119	-7.183%
2025-12-03	7.2000	7.6200	7.2000	7.5000	-9.639%	13	87	-12.133%
2025-12-01	8.2000	8.3000	8.0200	8.3000	+10.226%	30	81	-20.602%
2025-11-28	6.8800	7.5300	6.8800	7.5300	+60.213%	25	56	-12.483%
2025-11-25	4.7000	4.7000	4.7000	4.7000	+0.427%	2	51	+40.213%
2025-11-20	4.6800	4.6800	4.6800	4.6800	-5.645%	2	49	+40.812%
2025-11-19	4.9600	4.9600	4.9600	4.9600	+9.011%	1	47	+32.863%
2025-11-14	4.5500	4.5500	4.5500	4.5500	-4.612%	2	48	+44.835%
2025-11-13	4.7700	4.7700	4.7700	4.7700	+19.250%	1	46	+38.155%
2025-11-11	4.0000	4.0000	4.0000	4.0000	+42.857%	1	47	+64.750%
2025-11-07	2.8000	2.8000	2.8000	2.8000	-3.448%	1	47	+135.357%
2025-11-06	2.9000	2.9000	2.9000	2.9000	+1.754%	1	46	+127.241%
2025-11-05	2.8500	2.8500	2.8500	2.8500	-10.938%	1	46	+131.228%
2025-11-03	3.2000	3.2000	3.2000	3.2000	-7.246%	1	45	+105.938%
2025-10-31	3.4500	3.4500	3.4500	3.4500	-13.750%	1	45	+91.014%
2025-10-23	4.0000	4.0000	4.0000	4.0000	+29.032%	1	44	+64.750%
2025-10-21	3.1000	3.1000	3.1000	3.1000	-45.614%	1	43	+112.581%
2025-10-13	5.5000	5.7000	4.9300	5.7000	+23.913%	81	43	+15.614%
2025-10-07	4.7000	4.7000	4.6000	4.6000	0.000%	2	2	+43.261%