Dark

PAAS20261120C65
PAAS Nov 20 2026 65.00 Call (PAAS261120C00065000)
option OPRA

EOD

Sep 3, 2026

1.72+13.158%(+0.20)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.9000	1.9000	1.6300	1.7200	+13.158%	6	734	0.000%
2026-09-02	1.5100	1.5200	1.5100	1.5200	+12.593%	43	733	+13.158%
2026-09-01	1.2500	1.4500	1.2500	1.3500	-17.178%	30	713	+27.407%
2026-08-31	1.6300	1.7000	1.6300	1.6300	-20.488%	15	702	+5.521%
2026-08-28	2.8500	2.8500	1.9500	2.0500	-21.154%	31	702	-16.098%
2026-08-27	2.4500	2.6000	2.4500	2.6000	+21.495%	10	689	-33.846%
2026-08-26	2.2400	2.2500	2.1400	2.1400	-17.692%	133	685	-19.626%
2026-08-25	1.9500	2.6000	1.9500	2.6000	+30.000%	89	683	-33.846%
2026-08-24	2.1000	2.1300	1.9000	2.0000	+2.564%	127	675	-14.000%
2026-08-21	2.0500	2.1000	1.9500	1.9500	+5.405%	8	555	-11.795%
2026-08-20	1.9000	1.9500	1.5400	1.8500	+27.586%	101	559	-7.027%
2026-08-19	1.4900	1.6000	1.4000	1.4500	+59.341%	32	546	+18.621%
2026-08-18	1.0300	1.0300	0.9100	0.9100	-20.870%	4	534	+89.011%
2026-08-17	1.3500	1.3500	1.1500	1.1500	+8.491%	11	531	+49.565%
2026-08-14	1.0600	1.0600	1.0600	1.0600	-4.505%	1	528	+62.264%
2026-08-13	1.2300	1.4000	1.0100	1.1100	-55.600%	191	527	+54.955%
2026-08-12	2.4500	2.5700	2.4500	2.5000	+16.279%	11	529	-31.200%
2026-08-11	2.2000	2.2000	2.1500	2.1500	-6.114%	3	526	-20.000%
2026-08-10	2.1200	2.2900	2.1200	2.2900	+13.930%	22	529	-24.891%
2026-08-07	2.1000	2.1500	1.9900	2.0100	+21.818%	35	508	-14.428%
2026-08-06	1.7000	1.7000	1.6500	1.6500	-1.786%	2	525	+4.242%
2026-08-05	1.7500	1.7500	1.6500	1.6800	+60.000%	14	527	+2.381%
2026-08-04	1.0500	1.0500	1.0000	1.0500	+28.049%	30	539	+63.810%
2026-08-03	0.7800	0.8200	0.7800	0.8200	+17.143%	3	513	+109.756%
2026-07-30	0.7000	0.7000	0.7000	0.7000	-11.392%	5	513	+145.714%
2026-07-29	0.7000	0.7900	0.7000	0.7900	-24.762%	34	513	+117.722%
2026-07-27	1.0500	1.0500	1.0500	1.0500	-4.545%	1	501	+63.810%
2026-07-24	1.1000	1.2000	1.1000	1.1000	+3.774%	11	500	+56.364%
2026-07-23	1.0600	1.0600	1.0600	1.0600	+0.952%	4	505	+62.264%
2026-07-21	1.0500	1.0500	1.0500	1.0500	+17.978%	2	507	+63.810%
2026-07-17	0.8900	0.8900	0.8900	0.8900	-19.820%	1	505	+93.258%
2026-07-14	1.1100	1.1100	1.1100	1.1100	-30.625%	1	504	+54.955%
2026-07-10	1.6000	1.6000	1.6000	1.6000	+25.984%	2	503	+7.500%
2026-07-09	1.2700	1.2700	1.2700	1.2700	-5.926%	11	505	+35.433%
2026-07-07	1.3500	1.3500	1.3500	1.3500	-18.182%	25	505	+27.407%
2026-07-06	2.2500	2.2500	1.6000	1.6500	-10.811%	22	505	+4.242%
2026-07-02	1.8400	1.8500	1.8400	1.8500	+14.198%	2	496	-7.027%
2026-07-01	1.6900	1.6900	1.6200	1.6200	+1.250%	17	496	+6.173%
2026-06-30	1.6000	1.6000	1.6000	1.6000	+10.345%	1	506	+7.500%
2026-06-29	1.5500	1.5500	1.4500	1.4500	-22.872%	13	505	+18.621%
2026-06-26	1.9500	2.0000	1.8800	1.8800	+5.028%	103	492	-8.511%
2026-06-25	1.8100	1.9000	1.7900	1.7900	+5.294%	27	403	-3.911%
2026-06-24	1.7000	1.7500	1.7000	1.7000	-20.930%	3	389	+1.176%
2026-06-23	2.1500	2.1500	2.1500	2.1500	-20.370%	1	386	-20.000%
2026-06-22	2.9000	2.9000	2.7000	2.7000	-5.263%	20	385	-36.296%
2026-06-18	3.5400	3.5400	2.8500	2.8500	-31.325%	79	336	-39.649%
2026-06-17	4.1500	4.1500	4.1500	4.1500	+5.598%	5	336	-58.554%
2026-06-16	3.7500	3.9300	3.7500	3.9300	+7.967%	39	336	-56.234%
2026-06-15	3.7300	3.7300	3.6400	3.6400	+21.333%	11	296	-52.747%
2026-06-12	2.6000	3.0000	2.5200	3.0000	+34.529%	51	296	-42.667%
2026-06-11	2.0000	2.2300	2.0000	2.2300	+8.780%	8	296	-22.870%
2026-06-10	1.9500	2.3500	1.9500	2.0500	-24.074%	41	303	-16.098%
2026-06-09	2.3000	2.7000	2.3000	2.7000	-5.594%	8	290	-36.296%
2026-06-08	2.9500	3.0000	2.8600	2.8600	-4.667%	8	292	-39.860%
2026-06-05	3.4000	3.4000	3.0000	3.0000	-37.500%	9	296	-42.667%
2026-06-04	4.8000	4.8000	4.8000	4.8000	+0.418%	1	296	-64.167%
2026-06-03	4.5000	4.7800	4.5000	4.7800	-13.091%	10	297	-64.017%
2026-06-01	5.4200	5.5000	5.3000	5.5000	-8.027%	9	297	-68.727%
2026-05-29	6.0000	6.0000	5.9800	5.9800	+19.600%	2	294	-71.237%
2026-05-27	5.0000	5.0000	5.0000	5.0000	-12.281%	1	294	-65.600%
2026-05-26	5.4900	5.7000	5.4900	5.7000	+1.786%	3	295	-69.825%
2026-05-22	5.6000	5.6000	5.6000	5.6000	+3.512%	1	293	-69.286%
2026-05-21	5.4100	5.4100	5.4100	5.4100	-6.239%	1	293	-68.207%
2026-05-20	5.7000	5.7700	5.7000	5.7700	+8.868%	7	293	-70.191%
2026-05-19	5.1700	5.3000	5.1700	5.3000	-10.169%	3	295	-67.547%
2026-05-18	6.5000	6.5000	5.9000	5.9000	-7.668%	2	295	-70.847%
2026-05-15	6.3900	6.3900	6.3900	6.3900	-28.763%	1	295	-73.083%
2026-05-14	9.7500	9.7500	8.9700	8.9700	-12.913%	6	296	-80.825%
2026-05-13	10.0300	10.8900	10.0300	10.3000	+7.853%	26	305	-83.301%
2026-05-12	9.5500	9.5500	9.5500	9.5500	+4.830%	1	305	-81.990%
2026-05-11	8.6000	9.1700	8.6000	9.1100	+17.548%	9	305	-81.120%
2026-05-08	7.4900	8.0000	7.4900	7.7500	+6.164%	7	303	-77.806%
2026-05-07	8.5200	8.8000	7.3000	7.3000	+15.324%	19	298	-76.438%
2026-05-06	5.6200	6.5000	5.6200	6.3300	+54.390%	21	281	-72.828%
2026-05-05	4.3300	4.3300	4.1000	4.1000	-8.889%	2	286	-58.049%
2026-05-04	4.5000	4.5000	4.5000	4.5000	-11.067%	3	286	-61.778%
2026-05-01	5.0600	5.0600	5.0600	5.0600	+5.417%	3	281	-66.008%
2026-04-30	5.2700	5.2700	4.8000	4.8000	+0.840%	2	281	-64.167%
2026-04-29	4.7600	4.7600	4.7600	4.7600	-28.421%	4	281	-63.866%
2026-04-23	6.8500	6.9000	6.6500	6.6500	-8.904%	4	281	-74.135%
2026-04-21	7.3000	7.3000	7.3000	7.3000	-10.649%	4	281	-76.438%
2026-04-20	8.2000	8.2000	8.1700	8.1700	-4.444%	8	281	-78.947%
2026-04-17	8.8100	9.2000	8.5500	8.5500	+8.228%	9	279	-79.883%
2026-04-16	8.1500	8.1500	7.9000	7.9000	-2.469%	3	287	-78.228%
2026-04-10	8.1000	8.1000	8.1000	8.1000	-4.706%	2	284	-78.765%
2026-04-09	8.5000	8.5000	8.5000	8.5000	-4.494%	1	286	-79.765%
2026-04-08	8.9000	8.9000	8.9000	8.9000	+8.537%	1	287	-80.674%
2026-04-07	8.2000	8.2000	8.2000	8.2000	+1.235%	1	286	-79.024%
2026-04-06	8.1000	8.1000	8.1000	8.1000	+2.532%	2	285	-78.765%
2026-04-02	7.9000	7.9000	7.9000	7.9000	-10.227%	12	287	-78.228%
2026-04-01	7.8000	8.8000	7.8000	8.8000	+25.714%	24	287	-80.455%
2026-03-31	7.0000	7.0000	7.0000	7.0000	+11.111%	2	267	-75.429%
2026-03-30	6.3000	6.4000	6.3000	6.3000	+3.279%	17	267	-72.698%
2026-03-27	6.1000	6.1000	6.1000	6.1000	-6.154%	5	259	-71.803%
2026-03-25	6.5000	6.5000	6.5000	6.5000	+14.437%	2	264	-73.538%
2026-03-24	5.6800	5.6800	5.6800	5.6800	+7.170%	1	262	-69.718%
2026-03-23	5.1600	5.3000	5.1600	5.3000	+10.417%	2	261	-67.547%
2026-03-20	5.0000	5.0000	4.8000	4.8000	-4.950%	16	260	-64.167%
2026-03-19	4.9300	5.2200	4.9300	5.0500	-24.627%	18	259	-65.941%
2026-03-18	6.7100	6.7100	6.7000	6.7000	-18.886%	6	260	-74.328%
2026-03-16	8.2600	8.3000	8.2600	8.2600	-7.191%	7	254	-79.177%
2026-03-13	9.0000	9.0000	8.9000	8.9000	-11.000%	3	254	-80.674%
2026-03-12	10.0000	10.0000	10.0000	10.0000	-9.910%	7	255	-82.800%
2026-03-11	11.1000	11.1000	11.1000	11.1000	+4.717%	2	262	-84.505%
2026-03-05	10.6000	10.6000	10.6000	10.6000	-23.188%	1	262	-83.774%
2026-03-02	14.0000	14.0000	13.8000	13.8000	+4.545%	8	262	-87.536%
2026-02-26	13.2000	13.2000	13.2000	13.2000	+1.852%	4	261	-86.970%
2026-02-24	12.8000	12.9600	12.8000	12.9600	-4.706%	4	257	-86.728%
2026-02-23	14.0000	14.0000	13.6000	13.6000	+5.508%	7	254	-87.353%
2026-02-20	11.6000	12.8900	11.6000	12.8900	+16.126%	2	254	-86.656%
2026-02-19	10.5800	11.2000	10.5800	11.1000	+15.026%	50	253	-84.505%
2026-02-18	9.1000	9.7000	9.1000	9.6500	+16.687%	81	272	-82.176%
2026-02-17	8.3000	8.6000	7.9000	8.2700	-13.764%	26	262	-79.202%
2026-02-13	8.8000	9.8000	8.8000	9.5900	+12.824%	10	228	-82.065%
2026-02-12	10.9000	10.9000	8.5000	8.5000	-18.970%	7	228	-79.765%
2026-02-11	10.4900	10.4900	10.3000	10.4900	-3.229%	7	222	-83.603%
2026-02-09	9.9700	11.0000	9.9700	10.8400	+24.598%	4	227	-84.133%
2026-02-06	8.7000	8.7000	8.7000	8.7000	-1.136%	2	225	-80.230%
2026-02-05	9.5000	9.5000	7.5100	8.8000	-16.981%	6	224	-80.455%
2026-02-04	10.6000	10.6000	10.6000	10.6000	+6.000%	2	218	-83.774%
2026-02-03	10.2400	10.2400	10.0000	10.0000	+11.111%	3	218	-82.800%
2026-02-02	9.0000	9.0000	9.0000	9.0000	-7.216%	1	216	-80.889%
2026-01-30	10.5000	10.5000	9.7000	9.7000	-30.216%	12	215	-82.268%
2026-01-29	15.2900	15.2900	13.9000	13.9000	-6.711%	8	208	-87.626%
2026-01-28	16.1800	16.1800	14.9000	14.9000	+1.361%	77	213	-88.456%
2026-01-27	14.8000	15.0000	14.5000	14.7000	-8.696%	9	160	-88.299%
2026-01-26	17.3000	17.6000	16.1000	16.1000	+6.623%	63	160	-89.317%
2026-01-23	13.7000	15.1000	13.6500	15.1000	+27.966%	57	103	-88.609%
2026-01-22	10.4700	11.8000	10.4000	11.8000	+17.180%	6	52	-85.424%
2026-01-20	10.3500	10.5000	10.0700	10.0700	+29.103%	11	48	-82.920%
2026-01-16	8.6000	8.6000	7.8000	7.8000	-9.302%	8	36	-77.949%
2026-01-15	8.6000	8.6000	8.6000	8.6000	-4.444%	2	36	-80.000%
2026-01-14	9.7500	9.7500	9.0000	9.0000	-2.174%	8	35	-80.889%
2026-01-13	9.2000	9.2000	9.2000	9.2000	+0.218%	2	33	-81.304%
2026-01-12	9.2700	9.3400	9.1800	9.1800	+5.517%	12	31	-81.264%
2026-01-09	8.3000	8.7000	8.3000	8.7000	-1.136%	9	21	-80.230%
2026-01-06	8.7000	8.8000	8.7000	8.8000	+8.108%	6	12	-80.455%
2026-01-05	8.1400	8.1400	8.1400	8.1400	-1.928%	2	8	-78.870%
2025-12-26	8.3000	8.3000	8.3000	8.3000	0.000%	1	8	-79.277%
2025-12-23	8.3000	8.3000	8.3000	8.3000	+23.881%	1	8	-79.277%
2025-12-15	6.7300	6.7300	6.7000	6.7000	-10.667%	6	8	-74.328%
2025-12-11	7.5000	7.5000	7.5000	7.5000	0.000%	5	5	-77.067%