Dark

PAAS20261120C60
PAAS Nov 20 2026 60.00 Call (PAAS261120C00060000)
option OPRA

EOD

Sep 3, 2026

2.75+17.021%(+0.40)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.7500	2.8800	2.5400	2.7500	+17.021%	62	2,077	0.000%
2026-09-02	2.4600	2.5100	2.3500	2.3500	+10.849%	47	2,046	+17.021%
2026-09-01	2.4500	2.7000	2.0800	2.1200	-18.462%	370	2,020	+29.717%
2026-08-31	2.8500	2.8500	2.5500	2.6000	-13.333%	286	2,062	+5.769%
2026-08-28	4.1300	4.2000	3.0000	3.0000	-24.051%	137	1,808	-8.333%
2026-08-27	3.2000	3.9600	3.2000	3.9500	+17.910%	218	1,696	-30.380%
2026-08-26	3.3400	3.3500	3.0700	3.3500	-6.944%	68	1,640	-17.910%
2026-08-25	3.3000	3.6000	3.1800	3.6000	+5.882%	77	1,624	-23.611%
2026-08-24	3.0600	3.4000	3.0600	3.4000	+6.250%	59	1,666	-19.118%
2026-08-21	3.2800	3.2800	2.9200	3.2000	+14.286%	181	1,669	-14.063%
2026-08-20	2.4900	2.8800	2.4500	2.8000	+14.286%	59	1,672	-1.786%
2026-08-19	2.0000	2.4500	2.0000	2.4500	+68.966%	656	1,672	+12.245%
2026-08-18	1.5500	1.5500	1.4500	1.4500	-24.479%	116	1,397	+89.655%
2026-08-17	1.7500	1.9200	1.6000	1.9200	+12.281%	28	1,281	+43.229%
2026-08-14	1.8000	1.8000	1.7100	1.7100	-1.724%	2	1,276	+60.819%
2026-08-13	2.6100	2.6100	1.5600	1.7400	-50.286%	111	1,275	+58.046%
2026-08-12	3.5000	3.6900	3.3600	3.5000	+9.375%	148	1,195	-21.429%
2026-08-11	3.0000	3.2000	3.0000	3.2000	-3.030%	64	1,051	-14.063%
2026-08-10	2.8500	3.3500	2.8500	3.3000	+11.486%	440	1,025	-16.667%
2026-08-07	3.3000	3.3000	2.9500	2.9600	+28.696%	254	1,217	-7.095%
2026-08-06	2.5500	2.5500	2.3000	2.3000	-4.167%	11	1,085	+19.565%
2026-08-05	2.1300	2.4500	2.1300	2.4000	+54.839%	121	1,087	+14.583%
2026-08-04	1.5500	1.6200	1.5000	1.5500	+7.639%	55	1,047	+77.419%
2026-08-03	1.4400	1.4400	1.4400	1.4400	+15.200%	5	998	+90.972%
2026-07-31	1.1700	1.2500	1.1700	1.2500	-7.407%	5	1,003	+120.000%
2026-07-30	1.3500	1.3500	1.3500	1.3500	+14.407%	1	1,000	+103.704%
2026-07-29	1.1000	1.1800	1.0500	1.1800	-18.056%	6	1,000	+133.051%
2026-07-28	1.2500	1.4400	1.2500	1.4400	-7.097%	28	997	+90.972%
2026-07-27	1.5500	1.5500	1.5500	1.5500	-8.824%	1	987	+77.419%
2026-07-24	1.6000	1.7000	1.6000	1.7000	+6.250%	258	986	+61.765%
2026-07-23	1.6400	1.6400	1.5600	1.6000	-12.088%	36	953	+71.875%
2026-07-22	2.0000	2.1400	1.8200	1.8200	+10.976%	12	961	+51.099%
2026-07-21	1.6400	1.6400	1.6400	1.6400	+21.481%	4	956	+67.683%
2026-07-20	1.2500	1.3500	1.2500	1.3500	+11.570%	7	956	+103.704%
2026-07-17	1.2500	1.3500	1.2100	1.2100	-6.923%	121	954	+127.273%
2026-07-16	1.3000	1.3000	1.3000	1.3000	-21.212%	1	959	+111.538%
2026-07-15	1.6500	1.6500	1.6500	1.6500	+3.125%	2	959	+66.667%
2026-07-14	1.7500	1.7500	1.5900	1.6000	+2.564%	27	961	+71.875%
2026-07-13	1.5700	1.5700	1.5600	1.5600	-15.676%	2	964	+76.282%
2026-07-10	1.8500	1.8500	1.8500	1.8500	-1.596%	5	965	+48.649%
2026-07-09	1.6000	1.8800	1.6000	1.8800	+13.939%	13	964	+46.277%
2026-07-08	1.7200	1.7700	1.4300	1.6500	-13.158%	20	969	+66.667%
2026-07-07	1.9200	2.1000	1.9000	1.9000	-17.749%	19	966	+44.737%
2026-07-02	2.2000	2.4000	2.2000	2.3100	+5.963%	100	916	+19.048%
2026-07-01	2.5200	2.5200	2.1500	2.1800	-0.909%	7	916	+26.147%
2026-06-30	2.2000	2.3000	2.2000	2.2000	-3.084%	9	915	+25.000%
2026-06-29	2.3000	2.3000	2.0800	2.2700	-17.455%	9	911	+21.145%
2026-06-26	2.7500	2.7500	2.7500	2.7500	+14.583%	1	911	0.000%
2026-06-25	2.4000	2.4000	2.4000	2.4000	+4.348%	1	910	+14.583%
2026-06-24	2.5000	2.5000	2.3000	2.3000	-18.149%	74	910	+19.565%
2026-06-23	3.2100	3.2100	2.8100	2.8100	-27.949%	47	957	-2.135%
2026-06-22	3.5900	3.9000	3.5500	3.9000	-2.500%	57	982	-29.487%
2026-06-18	3.8900	4.0000	3.8900	4.0000	-28.571%	4	978	-31.250%
2026-06-17	5.8000	5.8000	5.6000	5.6000	+10.672%	3	978	-50.893%
2026-06-16	5.0500	5.0600	5.0500	5.0600	-4.528%	7	978	-45.652%
2026-06-15	5.4000	5.4000	5.3000	5.3000	+39.474%	11	980	-48.113%
2026-06-12	3.4000	3.9000	3.4000	3.8000	+13.772%	15	980	-27.632%
2026-06-11	2.7000	3.3400	2.7000	3.3400	+14.777%	22	980	-17.665%
2026-06-10	3.1000	3.1000	2.8300	2.9100	+0.345%	7	990	-5.498%
2026-06-09	3.6000	3.6000	2.8000	2.9000	-27.500%	144	991	-5.172%
2026-06-08	3.9800	4.0000	3.9800	4.0000	0.000%	3	1,091	-31.250%
2026-06-05	5.4000	5.8900	3.9200	4.0000	-44.521%	45	1,090	-31.250%
2026-06-02	7.2100	7.2100	7.2100	7.2100	-7.564%	1	1,077	-61.859%
2026-05-29	7.3500	7.8000	7.3500	7.8000	+32.203%	11	1,076	-64.744%
2026-05-28	5.9000	5.9000	5.9000	5.9000	-16.549%	1	1,070	-53.390%
2026-05-26	7.0000	7.0700	7.0000	7.0700	+3.212%	7	1,069	-61.103%
2026-05-21	6.5300	6.9500	6.5300	6.8500	-19.412%	6	1,067	-59.854%
2026-05-15	8.4100	8.5000	8.4100	8.5000	-20.635%	5	1,065	-67.647%
2026-05-14	11.8500	11.8500	10.7100	10.7100	-18.244%	10	1,065	-74.323%
2026-05-13	12.9000	13.1000	12.9000	13.1000	+1.550%	20	1,062	-79.008%
2026-05-12	10.9000	12.9000	10.9000	12.9000	+12.174%	34	1,062	-78.682%
2026-05-11	11.0100	11.5000	11.0100	11.5000	+20.419%	2	1,062	-76.087%
2026-05-08	9.5500	9.5500	9.5500	9.5500	+19.375%	3	1,038	-71.204%
2026-05-06	7.3200	8.0000	7.3200	8.0000	+50.376%	10	1,041	-65.625%
2026-05-05	5.7000	5.8100	5.3000	5.3200	-5.000%	606	1,032	-48.308%
2026-05-04	5.9400	5.9400	5.6000	5.6000	-18.841%	21	1,131	-50.893%
2026-05-01	6.9000	6.9000	6.9000	6.9000	+7.813%	5	1,113	-60.145%
2026-04-30	6.4000	6.4000	6.4000	6.4000	+5.785%	400	1,113	-57.031%
2026-04-29	6.0500	6.0500	6.0500	6.0500	-9.159%	2	1,513	-54.545%
2026-04-28	7.0000	7.2000	6.6000	6.6600	-17.164%	5	1,512	-58.709%
2026-04-27	7.9300	8.0400	7.9300	8.0400	-3.133%	13	1,513	-65.796%
2026-04-24	8.3000	8.3000	8.3000	8.3000	+5.063%	2	1,515	-66.867%
2026-04-23	8.5500	8.5500	7.9000	7.9000	-10.227%	17	1,515	-65.190%
2026-04-22	8.7100	8.8000	8.7100	8.8000	-3.190%	4	1,512	-68.750%
2026-04-21	8.8000	9.0900	8.8000	9.0900	-8.089%	25	1,517	-69.747%
2026-04-20	9.8000	9.8900	9.8000	9.8900	-10.091%	4	1,517	-72.194%
2026-04-17	10.4700	11.1400	10.4700	11.0000	+14.583%	117	1,518	-75.000%
2026-04-16	9.8700	9.8700	9.6000	9.6000	-4.000%	3	1,616	-71.354%
2026-04-14	10.5000	10.5500	10.0000	10.0000	+3.734%	28	1,616	-72.500%
2026-04-13	9.5000	9.6400	9.4400	9.6400	-7.308%	17	1,614	-71.473%
2026-04-10	10.4000	10.4000	10.4000	10.4000	+0.678%	5	1,616	-73.558%
2026-04-09	10.3300	10.3300	10.3300	10.3300	+3.507%	2	1,611	-73.379%
2026-04-08	11.1600	11.1600	9.9800	9.9800	+5.053%	13	1,609	-72.445%
2026-04-07	9.0600	9.5000	9.0600	9.5000	-2.163%	9	1,599	-71.053%
2026-04-02	9.4000	9.7100	9.4000	9.7100	+0.414%	18	1,604	-71.679%
2026-04-01	9.3000	10.1900	9.3000	9.6700	+12.442%	16	1,604	-71.562%
2026-03-31	8.6000	8.6000	8.6000	8.6000	+16.216%	100	1,589	-68.023%
2026-03-30	7.5000	7.5000	7.4000	7.4000	+4.225%	19	1,589	-62.838%
2026-03-27	7.0000	7.1000	7.0000	7.1000	-2.338%	5	1,581	-61.268%
2026-03-26	7.2700	7.2700	7.2700	7.2700	-4.342%	20	1,582	-62.173%
2026-03-25	7.6000	7.6000	7.5700	7.6000	+15.326%	30	1,592	-63.816%
2026-03-24	6.5000	6.5900	6.5000	6.5900	+4.272%	10	1,573	-58.270%
2026-03-23	6.3200	6.3200	6.3200	6.3200	+8.034%	5	1,564	-56.487%
2026-03-20	5.8500	5.8500	5.8500	5.8500	-5.645%	2	1,564	-52.991%
2026-03-19	5.9600	6.3100	5.6000	6.2000	-21.519%	1,298	1,564	-55.645%
2026-03-18	7.8000	7.9500	7.8000	7.9000	-21.000%	7	409	-65.190%
2026-03-16	10.0000	10.0000	10.0000	10.0000	-9.910%	1	410	-72.500%
2026-03-13	11.6600	11.6600	11.1000	11.1000	-12.598%	17	409	-75.225%
2026-03-11	12.7000	12.7000	12.7000	12.7000	+3.673%	8	414	-78.346%
2026-03-09	10.6000	12.2500	10.6000	12.2500	+0.410%	13	422	-77.551%
2026-03-06	12.2000	12.2000	12.2000	12.2000	-6.154%	2	422	-77.459%
2026-03-05	13.0000	13.0000	13.0000	13.0000	-3.346%	2	424	-78.846%
2026-03-03	13.2000	13.9500	13.0000	13.4500	-25.773%	11	424	-79.554%
2026-02-27	17.7500	18.1200	17.7500	18.1200	+5.349%	90	416	-84.823%
2026-02-26	15.1000	17.2000	15.1000	17.2000	+8.861%	7	368	-84.012%
2026-02-25	16.5000	16.5000	15.8000	15.8000	-0.629%	2	371	-82.595%
2026-02-24	15.8000	15.9000	15.8000	15.9000	+4.605%	49	371	-82.704%
2026-02-23	15.6000	15.6000	15.2000	15.2000	-3.492%	5	412	-81.908%
2026-02-20	14.1000	15.7500	13.9000	15.7500	+38.158%	18	408	-82.540%
2026-02-18	11.4000	11.4000	11.4000	11.4000	+16.090%	1	390	-75.877%
2026-02-17	9.1600	9.8200	9.0500	9.8200	-13.860%	23	389	-71.996%
2026-02-13	11.1000	11.6000	11.1000	11.4000	-5.000%	95	402	-75.877%
2026-02-12	12.0000	12.0000	12.0000	12.0000	-1.639%	20	402	-77.083%
2026-02-11	12.1000	12.4200	12.1000	12.2000	-1.613%	21	404	-77.459%
2026-02-10	12.4000	12.4000	12.4000	12.4000	-1.431%	4	410	-77.823%
2026-02-09	11.6000	12.6500	11.6000	12.5800	+22.255%	43	406	-78.140%
2026-02-06	10.1000	10.2900	10.1000	10.2900	+8.316%	5	370	-73.275%
2026-02-05	9.2000	9.5000	9.2000	9.5000	-24.603%	9	372	-71.053%
2026-02-04	12.5000	12.6000	12.5000	12.6000	+5.705%	2	370	-78.175%
2026-02-03	11.7500	11.9200	11.7500	11.9200	+15.728%	3	371	-76.930%
2026-02-02	11.5000	11.5000	10.3000	10.3000	-6.364%	4	372	-73.301%
2026-01-30	12.5000	13.0600	10.6000	11.0000	-31.207%	32	370	-75.000%
2026-01-29	16.0600	16.0600	15.9900	15.9900	-8.576%	4	349	-82.802%
2026-01-28	17.9500	17.9500	17.4900	17.4900	+10.347%	2	346	-84.277%
2026-01-27	15.8500	15.8500	15.8500	15.8500	-17.876%	1	345	-82.650%
2026-01-26	20.0000	20.0000	19.1300	19.3000	+18.405%	38	346	-85.751%
2026-01-23	16.7000	16.9300	15.9700	16.3000	+12.414%	61	368	-83.129%
2026-01-22	12.6000	14.5000	12.6000	14.5000	+27.753%	10	376	-81.034%
2026-01-21	12.0700	12.0700	11.3500	11.3500	-6.198%	22	376	-75.771%
2026-01-20	11.7000	12.1000	11.7000	12.1000	+21.242%	15	355	-77.273%
2026-01-16	9.9000	9.9800	9.2500	9.9800	-4.952%	93	285	-72.445%
2026-01-15	9.9200	10.5000	9.8900	10.5000	-1.777%	35	285	-73.810%
2026-01-14	11.0000	11.0000	10.2900	10.6900	-2.464%	33	254	-74.275%
2026-01-13	10.9600	10.9600	10.9600	10.9600	+0.735%	4	225	-74.909%
2026-01-12	10.8100	10.8800	10.8100	10.8800	+12.165%	5	228	-74.724%
2026-01-09	9.7000	9.7000	9.7000	9.7000	+5.320%	5	223	-71.649%
2026-01-07	9.2100	9.2100	9.2100	9.2100	-7.064%	3	218	-70.141%
2026-01-06	9.9100	9.9100	9.9100	9.9100	+8.662%	2	215	-72.250%
2026-01-05	9.3500	9.3500	9.1200	9.1200	+18.442%	45	169	-69.846%
2026-01-02	7.8000	7.9000	7.6000	7.7000	-10.465%	53	169	-64.286%
2025-12-31	8.6000	8.6000	8.6000	8.6000	-4.972%	1	126	-68.023%
2025-12-29	9.5000	9.5000	8.7500	9.0500	-12.813%	14	126	-69.613%
2025-12-26	10.3800	10.3800	10.3800	10.3800	+10.308%	1	116	-73.507%
2025-12-24	9.4100	9.4100	9.4100	9.4100	-4.467%	1	115	-70.776%
2025-12-23	9.5100	9.8500	9.5100	9.8500	+0.408%	9	115	-72.081%
2025-12-22	9.9000	9.9000	9.8100	9.8100	+9.000%	3	106	-71.967%
2025-12-19	8.7900	9.0000	8.7900	9.0000	+20.968%	12	107	-69.444%
2025-12-17	7.4400	7.4400	7.4400	7.4400	-4.615%	10	104	-63.038%
2025-12-16	7.4600	7.8000	7.4600	7.8000	-2.500%	2	94	-64.744%
2025-12-12	8.0000	8.0000	8.0000	8.0000	-8.046%	1	93	-65.625%
2025-12-11	9.5000	9.5000	8.6700	8.7000	+29.080%	72	93	-68.391%
2025-12-09	6.3000	6.7400	6.3000	6.7400	+45.572%	9	22	-59.199%
2025-12-05	4.6300	4.6300	4.6300	4.6300	+0.652%	1	21	-40.605%
2025-12-04	4.6000	4.6000	4.6000	4.6000	-8.000%	1	20	-40.217%
2025-12-03	5.0000	5.0000	5.0000	5.0000	+4.167%	1	19	-45.000%
2025-12-02	5.1500	5.1500	4.8000	4.8000	-12.727%	12	19	-42.708%
2025-12-01	5.5000	5.5700	5.4000	5.5000	+15.789%	18	22	-50.000%
2025-11-28	4.7500	4.7500	4.7500	4.7500	0.000%	5	5	-42.105%