Dark

PAAS20261120C55
PAAS Nov 20 2026 55.00 Call (PAAS261120C00055000)
option OPRA

EOD

Sep 3, 2026

4.30+13.158%(+0.50)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	4.1000	4.4000	4.0000	4.3000	+13.158%	126	1,158	0.000%
2026-09-02	4.3000	4.3000	3.7000	3.8000	+11.765%	39	1,132	+13.158%
2026-09-01	3.5000	4.1500	3.2700	3.4000	-16.667%	77	1,120	+26.471%
2026-08-31	4.0000	4.1900	4.0000	4.0800	-15.000%	59	1,103	+5.392%
2026-08-28	5.9000	6.0000	4.5300	4.8000	-17.949%	36	1,071	-10.417%
2026-08-27	5.6000	5.8500	5.3500	5.8500	+23.158%	123	1,064	-26.496%
2026-08-26	4.9000	5.3000	4.6800	4.7500	-15.179%	202	1,039	-9.474%
2026-08-25	4.9500	5.6000	4.9500	5.6000	+9.804%	84	974	-23.214%
2026-08-24	4.7000	5.1000	4.7000	5.1000	+3.448%	93	932	-15.686%
2026-08-21	4.9000	5.0000	4.4300	4.9300	+16.000%	140	885	-12.779%
2026-08-20	4.0000	4.4700	3.7900	4.2500	+27.628%	86	887	+1.176%
2026-08-19	2.5000	3.8100	2.5000	3.3300	+44.783%	81	872	+29.129%
2026-08-18	2.6500	2.6500	2.2000	2.3000	-20.415%	124	866	+86.957%
2026-08-17	2.7700	3.0300	2.7700	2.8900	+11.154%	19	948	+48.789%
2026-08-14	3.1200	3.1200	2.5700	2.6000	-1.887%	27	936	+65.385%
2026-08-13	3.0300	3.3000	2.6500	2.6500	-48.039%	101	915	+62.264%
2026-08-12	5.4000	5.9000	5.0400	5.1000	+7.368%	176	920	-15.686%
2026-08-11	4.8800	4.8800	4.7200	4.7500	+5.556%	25	862	-9.474%
2026-08-10	4.1500	4.5500	4.1500	4.5000	+4.408%	4	841	-4.444%
2026-08-07	4.7000	4.7000	4.3100	4.3100	+24.928%	23	838	-0.232%
2026-08-06	3.6000	3.6000	3.3900	3.4500	-2.817%	6	839	+24.638%
2026-08-05	3.1000	3.5500	3.1000	3.5500	+47.917%	66	837	+21.127%
2026-08-04	2.4300	2.4300	2.4000	2.4000	+23.077%	3	799	+79.167%
2026-07-31	1.7000	2.0000	1.7000	1.9500	-4.878%	13	798	+120.513%
2026-07-30	2.0000	2.0500	1.8500	2.0500	-2.381%	78	796	+109.756%
2026-07-29	1.7000	2.1000	1.7000	2.1000	+2.439%	8	740	+104.762%
2026-07-28	2.1000	2.1000	2.0500	2.0500	-12.766%	14	738	+109.756%
2026-07-27	2.3500	2.3500	2.3500	2.3500	-6.746%	2	725	+82.979%
2026-07-24	2.5000	2.5200	2.5000	2.5200	+2.857%	2	725	+70.635%
2026-07-23	2.5000	2.5000	2.4000	2.4500	-10.909%	9	725	+75.510%
2026-07-22	2.9000	3.0000	2.7500	2.7500	+16.525%	12	723	+56.364%
2026-07-21	2.3600	2.3600	2.3600	2.3600	+24.211%	1	716	+82.203%
2026-07-20	1.8300	2.0000	1.8300	1.9000	+8.571%	26	716	+126.316%
2026-07-17	1.7800	1.8500	1.7500	1.7500	-10.256%	17	714	+145.714%
2026-07-16	1.9800	1.9800	1.9000	1.9500	-18.750%	28	704	+120.513%
2026-07-15	2.6500	2.6500	2.4000	2.4000	-2.041%	4	706	+79.167%
2026-07-14	2.6600	2.6600	2.4000	2.4500	+13.953%	5	706	+75.510%
2026-07-13	2.2500	2.2500	2.1500	2.1500	-17.308%	9	705	+100.000%
2026-07-10	2.3500	2.8000	2.3500	2.6000	-8.127%	18	705	+65.385%
2026-07-09	2.7200	2.8400	2.7200	2.8300	+23.043%	166	689	+51.943%
2026-07-08	2.3000	2.3600	2.1000	2.3000	-19.580%	160	782	+86.957%
2026-07-07	2.8500	2.9300	2.8400	2.8600	-9.206%	42	626	+50.350%
2026-07-06	3.5000	3.5000	3.1500	3.1500	-12.011%	20	662	+36.508%
2026-07-02	3.6200	3.6200	3.5800	3.5800	+11.875%	2	663	+20.112%
2026-07-01	3.3500	3.3500	3.1800	3.2000	0.000%	7	663	+34.375%
2026-06-30	3.1500	3.2000	2.9000	3.2000	+3.226%	22	658	+34.375%
2026-06-29	3.0000	3.1000	3.0000	3.1000	-13.889%	10	670	+38.710%
2026-06-26	3.9000	3.9000	3.5000	3.6000	+2.857%	9	666	+19.444%
2026-06-25	3.5000	3.6000	3.5000	3.5000	+7.692%	47	665	+22.857%
2026-06-24	3.2500	3.2500	3.2500	3.2500	-16.667%	2	686	+32.308%
2026-06-23	3.9700	4.2900	3.9000	3.9000	-22.000%	58	686	+10.256%
2026-06-22	5.0000	5.0000	5.0000	5.0000	-10.714%	1	664	-14.000%
2026-06-18	5.6000	5.6000	5.6000	5.6000	-23.913%	1	728	-23.214%
2026-06-17	6.9100	7.3600	6.9100	7.3600	+15.906%	62	728	-41.576%
2026-06-15	6.9000	6.9000	6.3500	6.3500	+17.811%	2	728	-32.283%
2026-06-12	5.0000	5.3900	5.0000	5.3900	+19.778%	48	728	-20.223%
2026-06-11	3.8000	4.5000	3.8000	4.5000	+23.967%	124	728	-4.444%
2026-06-10	3.6300	3.6300	3.6300	3.6300	-15.777%	1	822	+18.457%
2026-06-09	4.4000	4.6000	4.3100	4.3100	-21.636%	17	822	-0.232%
2026-06-05	6.9000	6.9000	5.5000	5.5000	-31.336%	72	822	-21.818%
2026-06-04	8.1500	8.1500	8.0100	8.0100	-12.459%	3	832	-46.317%
2026-06-01	9.1500	9.1500	9.1500	9.1500	+22.000%	1	831	-53.005%
2026-05-28	7.5000	7.5000	7.5000	7.5000	-6.133%	1	832	-42.667%
2026-05-27	7.9900	7.9900	7.9900	7.9900	-11.222%	1	832	-46.183%
2026-05-26	9.1000	9.1000	9.0000	9.0000	+6.509%	6	832	-52.222%
2026-05-19	8.4500	8.4500	8.4500	8.4500	-19.061%	5	829	-49.112%
2026-05-15	10.8200	10.8200	10.0400	10.4400	-31.765%	54	832	-58.812%
2026-05-12	15.3000	15.3000	15.3000	15.3000	+13.586%	1	792	-71.895%
2026-05-11	13.6500	13.6500	13.4700	13.4700	+9.691%	2	792	-68.077%
2026-05-08	12.0000	12.2800	12.0000	12.2800	+11.131%	5	790	-64.984%
2026-05-07	11.9500	13.0500	11.0500	11.0500	+8.333%	49	788	-61.086%
2026-05-06	10.4000	10.4000	9.8000	10.2000	+36.000%	37	807	-57.843%
2026-05-01	8.1600	8.1600	7.5000	7.5000	+0.536%	44	771	-42.667%
2026-04-29	7.9000	7.9000	7.4600	7.4600	-13.256%	5	771	-42.359%
2026-04-28	8.6000	8.6000	8.6000	8.6000	-13.131%	1	774	-50.000%
2026-04-23	10.3000	10.3000	9.9000	9.9000	-10.000%	5	774	-56.566%
2026-04-22	11.0000	11.0000	11.0000	11.0000	-6.621%	1	774	-60.909%
2026-04-16	11.7800	11.7800	11.7800	11.7800	+1.903%	2	773	-63.497%
2026-04-15	12.0000	12.0000	11.5000	11.5600	-7.372%	213	775	-62.803%
2026-04-14	12.7700	12.7700	12.4600	12.4800	+4.000%	5	613	-65.545%
2026-04-09	12.0000	12.0000	12.0000	12.0000	-7.692%	3	615	-64.167%
2026-04-08	13.0000	13.0000	13.0000	13.0000	+13.835%	1	615	-66.923%
2026-04-02	11.4200	11.4200	11.4200	11.4200	-5.620%	1	614	-62.347%
2026-04-01	12.1000	12.1000	12.1000	12.1000	+27.368%	1	614	-64.463%
2026-03-30	9.5000	9.5000	9.5000	9.5000	+2.041%	1	615	-54.737%
2026-03-27	8.8100	9.3100	8.8100	9.3100	+8.256%	11	616	-53.813%
2026-03-26	9.0300	9.0300	8.6000	8.6000	-4.444%	8	606	-50.000%
2026-03-25	9.2600	9.3400	9.0000	9.0000	+16.129%	4	601	-52.222%
2026-03-24	7.7500	7.7500	7.7500	7.7500	+4.027%	1	598	-44.516%
2026-03-23	7.4500	7.4500	7.4500	7.4500	+6.429%	1	597	-42.282%
2026-03-20	7.0000	7.0000	7.0000	7.0000	-6.667%	3	597	-38.571%
2026-03-19	7.5000	7.5000	7.5000	7.5000	-21.875%	1	594	-42.667%
2026-03-18	9.6000	9.6000	9.6000	9.6000	-15.044%	4	594	-55.208%
2026-03-16	11.3000	11.3000	11.3000	11.3000	-12.741%	4	590	-61.947%
2026-03-13	12.9500	12.9500	12.9500	12.9500	-17.778%	7	587	-66.795%
2026-03-03	16.4900	16.4900	15.3000	15.7500	-23.729%	4	589	-72.698%
2026-02-27	20.4900	20.6500	20.4900	20.6500	+13.027%	5	588	-79.177%
2026-02-25	18.2700	18.2700	18.2700	18.2700	+0.385%	1	590	-76.464%
2026-02-23	18.5000	18.8000	18.2000	18.2000	+12.485%	136	590	-76.374%
2026-02-20	15.9000	16.2400	15.9000	16.1800	+4.387%	23	554	-73.424%
2026-02-19	13.3000	15.5000	13.3000	15.5000	+39.388%	10	555	-72.258%
2026-02-17	11.2500	11.2500	11.1200	11.1200	-15.821%	29	565	-61.331%
2026-02-13	13.6000	13.6000	13.2100	13.2100	+11.008%	15	529	-67.449%
2026-02-12	14.9000	14.9000	11.9000	11.9000	-20.401%	5	529	-63.866%
2026-02-11	14.4000	14.9500	14.4000	14.9500	+1.219%	50	532	-71.237%
2026-02-09	13.5000	14.7700	13.5000	14.7700	+24.118%	49	523	-70.887%
2026-02-06	11.6000	11.9000	11.6000	11.9000	+13.333%	27	516	-63.866%
2026-02-05	13.1000	13.1000	10.5000	10.5000	-19.231%	184	506	-59.048%
2026-02-04	14.4500	14.4500	12.9000	13.0000	-4.341%	36	508	-66.923%
2026-02-03	13.7000	13.9000	13.3400	13.5900	+17.155%	93	500	-68.359%
2026-02-02	11.0000	11.6000	11.0000	11.6000	-8.010%	6	410	-62.931%
2026-01-30	15.0000	15.0000	12.6100	12.6100	-36.249%	9	411	-65.900%
2026-01-28	19.7800	19.7800	19.7800	19.7800	+4.105%	2	403	-78.261%
2026-01-27	19.4800	19.4800	19.0000	19.0000	-7.990%	10	405	-77.368%
2026-01-26	21.9900	22.5000	20.6500	20.6500	+7.946%	14	413	-79.177%
2026-01-23	19.2500	19.2500	19.1300	19.1300	+18.232%	2	408	-77.522%
2026-01-22	14.3000	16.1800	14.3000	16.1800	+20.746%	9	407	-73.424%
2026-01-21	13.4000	13.4000	13.4000	13.4000	-4.217%	2	404	-67.910%
2026-01-20	13.5500	14.1500	13.5500	13.9900	+24.688%	165	402	-69.264%
2026-01-16	11.8500	12.0100	11.1000	11.2200	-5.872%	40	459	-61.676%
2026-01-15	12.0300	12.2000	11.6000	11.9200	-2.295%	68	459	-63.926%
2026-01-14	12.8100	13.7000	12.2000	12.2000	-1.692%	41	432	-64.754%
2026-01-13	13.3000	13.3000	12.4100	12.4100	+0.081%	22	392	-65.351%
2026-01-12	12.5500	13.1000	12.4000	12.4000	+7.826%	32	375	-65.323%
2026-01-09	11.3000	11.5000	11.3000	11.5000	+9.524%	3	343	-62.609%
2026-01-08	10.5000	10.5000	10.5000	10.5000	-1.869%	50	342	-59.048%
2026-01-07	11.2000	11.2000	10.7000	10.7000	-13.570%	20	292	-59.813%
2026-01-06	11.9000	12.3800	11.9000	12.3800	+11.632%	8	272	-65.267%
2026-01-05	11.5000	11.5000	11.0900	11.0900	+15.521%	4	273	-61.226%
2026-01-02	9.5000	9.6000	9.1600	9.6000	-12.489%	18	272	-55.208%
2025-12-30	11.5000	11.5000	10.9700	10.9700	+7.549%	27	254	-60.802%
2025-12-29	10.9000	10.9000	10.2000	10.2000	-21.538%	21	235	-57.843%
2025-12-26	11.4000	13.0000	11.4000	13.0000	+13.043%	14	214	-66.923%
2025-12-22	11.4800	11.5000	11.4400	11.5000	+11.111%	3	201	-62.609%
2025-12-19	10.3200	10.3500	10.3200	10.3500	+12.256%	6	201	-58.454%
2025-12-17	9.2200	9.2200	9.2200	9.2200	+1.207%	1	196	-53.362%
2025-12-15	10.0000	10.0000	9.1000	9.1100	-7.794%	63	196	-52.799%
2025-12-12	9.8800	9.8800	9.8800	9.8800	-3.137%	8	136	-56.478%
2025-12-11	9.0000	10.2000	9.0000	10.2000	+21.429%	5	128	-57.843%
2025-12-10	7.8000	8.4000	7.8000	8.4000	+5.793%	74	129	-48.810%
2025-12-09	7.0000	8.3000	7.0000	7.9400	+44.364%	11	56	-45.844%
2025-12-08	5.5000	5.5000	5.5000	5.5000	-5.172%	4	53	-21.818%
2025-12-02	5.8000	5.8000	5.8000	5.8000	-14.706%	1	49	-25.862%
2025-12-01	6.8000	6.8000	6.8000	6.8000	+6.918%	3	48	-36.765%
2025-11-28	5.5900	6.3600	5.5900	6.3600	+234.737%	4	47	-32.390%
2025-11-06	1.9000	1.9000	1.9000	1.9000	+2.703%	1	47	+126.316%
2025-11-05	1.8500	1.8500	1.8500	1.8500	-29.119%	1	47	+132.432%
2025-10-31	2.5000	2.6100	2.5000	2.6100	+4.400%	11	47	+64.751%
2025-10-29	2.5000	2.5000	2.5000	2.5000	-3.846%	1	47	+72.000%
2025-10-21	2.7000	2.7000	2.6000	2.6000	-35.000%	23	47	+65.385%
2025-10-20	4.0000	4.0000	4.0000	4.0000	0.000%	1	24	+7.500%
2025-10-17	4.0000	4.0000	4.0000	4.0000	-13.043%	5	23	+7.500%
2025-10-16	4.6000	4.6000	4.6000	4.6000	+6.977%	2	18	-6.522%
2025-10-15	4.3000	4.3000	4.3000	4.3000	+26.471%	10	16	0.000%
2025-10-09	3.4000	3.4000	3.4000	3.4000	0.000%	6	6	+26.471%