Dark

PAAS20261120C70
PAAS Nov 20 2026 70.00 Call (PAAS261120C00070000)
option OPRA

EOD

Sep 3, 2026

1.14+14.000%(+0.14)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.0000	1.1500	1.0000	1.1400	+14.000%	5	884	0.000%
2026-09-02	1.0000	1.0000	1.0000	1.0000	+5.263%	4	882	+14.000%
2026-09-01	0.7900	1.0000	0.7900	0.9500	-13.636%	8	883	+20.000%
2026-08-31	1.0500	1.1200	1.0500	1.1000	-19.118%	36	882	+3.636%
2026-08-28	1.6000	1.6000	1.2500	1.3600	-24.022%	26	879	-16.176%
2026-08-27	1.5800	1.7900	1.5000	1.7900	+23.448%	20	875	-36.313%
2026-08-26	1.5000	1.5000	1.4200	1.4500	-12.121%	165	872	-21.379%
2026-08-25	1.5300	1.6500	1.4800	1.6500	+10.000%	27	779	-30.909%
2026-08-24	1.5000	1.5000	1.5000	1.5000	+9.489%	300	764	-24.000%
2026-08-21	1.4000	1.4000	1.2500	1.3700	+17.094%	100	464	-16.788%
2026-08-20	1.2400	1.2400	1.1700	1.1700	+10.377%	12	402	-2.564%
2026-08-19	0.9800	1.2000	0.9800	1.0600	+35.897%	13	410	+7.547%
2026-08-17	0.7800	0.7800	0.7800	0.7800	-2.500%	20	418	+46.154%
2026-08-14	0.8000	0.8000	0.8000	0.8000	0.000%	1	398	+42.500%
2026-08-13	0.9100	0.9100	0.8000	0.8000	-52.941%	12	397	+42.500%
2026-08-12	1.6000	1.7000	1.6000	1.7000	+8.280%	28	406	-32.941%
2026-08-11	1.5000	1.5700	1.5000	1.5700	+1.948%	26	407	-27.389%
2026-08-10	1.5000	1.5400	1.5000	1.5400	+10.000%	4	396	-25.974%
2026-08-07	1.4900	1.5000	1.4000	1.4000	+27.273%	198	398	-18.571%
2026-08-06	1.1000	1.1000	1.1000	1.1000	-2.655%	12	287	+3.636%
2026-08-05	0.9500	1.1300	0.9500	1.1300	+73.846%	18	277	+0.885%
2026-08-04	0.6500	0.6500	0.6500	0.6500	+14.035%	3	279	+75.385%
2026-07-31	0.5000	0.5700	0.5000	0.5700	-14.925%	7	279	+100.000%
2026-07-30	0.6700	0.6700	0.6700	0.6700	-10.667%	1	279	+70.149%
2026-07-27	0.7500	0.7500	0.7500	0.7500	-8.537%	1	279	+52.000%
2026-07-24	0.8200	0.8200	0.8200	0.8200	+17.143%	1	279	+39.024%
2026-07-23	0.7000	0.7000	0.7000	0.7000	-22.222%	3	280	+62.857%
2026-07-22	0.9600	0.9600	0.9000	0.9000	+50.000%	4	280	+26.667%
2026-07-20	0.6300	0.6300	0.6000	0.6000	-20.000%	4	280	+90.000%
2026-07-10	1.0000	1.0000	0.7500	0.7500	-23.469%	6	281	+52.000%
2026-07-09	0.9300	0.9800	0.9300	0.9800	+30.667%	3	286	+16.327%
2026-07-08	1.0200	1.1000	0.7500	0.7500	-28.571%	11	285	+52.000%
2026-07-07	1.0500	1.0500	1.0500	1.0500	-29.054%	1	277	+8.571%
2026-07-02	1.4800	1.4800	1.4800	1.4800	+28.696%	1	276	-22.973%
2026-06-29	1.1500	1.1500	1.1500	1.1500	-11.538%	1	276	-0.870%
2026-06-26	1.3000	1.3000	1.3000	1.3000	0.000%	1	276	-12.308%
2026-06-24	1.3000	1.3000	1.3000	1.3000	-18.750%	1	276	-12.308%
2026-06-23	1.6000	1.6000	1.5500	1.6000	-15.789%	22	275	-28.750%
2026-06-22	1.9000	1.9000	1.9000	1.9000	-15.556%	1	274	-40.000%
2026-06-18	2.3000	2.3000	2.2500	2.2500	-25.000%	2	273	-49.333%
2026-06-17	3.0000	3.0000	3.0000	3.0000	+8.696%	10	273	-62.000%
2026-06-16	2.7600	2.7600	2.7600	2.7600	+2.985%	1	273	-58.696%
2026-06-15	3.0000	3.0000	2.6800	2.6800	+15.517%	7	293	-57.463%
2026-06-12	1.8500	2.3200	1.8500	2.3200	+17.766%	56	293	-50.862%
2026-06-11	1.5500	1.9700	1.4500	1.9700	+19.394%	34	293	-42.132%
2026-06-10	1.6000	1.6500	1.6000	1.6500	-16.244%	3	292	-30.909%
2026-06-09	2.2000	2.2000	1.6500	1.9700	-12.444%	19	292	-42.132%
2026-06-08	2.2500	2.2500	2.2500	2.2500	-2.174%	3	286	-49.333%
2026-06-05	2.9300	3.4200	2.3000	2.3000	-48.889%	20	286	-50.435%
2026-06-02	4.5000	4.5000	4.5000	4.5000	+3.448%	10	288	-74.667%
2026-05-26	4.2000	4.3500	4.2000	4.3500	+8.750%	7	288	-73.793%
2026-05-22	4.0000	4.2000	4.0000	4.0000	+2.564%	14	289	-71.500%
2026-05-19	4.2500	4.2500	3.9000	3.9000	-13.333%	8	279	-70.769%
2026-05-18	4.5000	4.5000	4.5000	4.5000	-11.765%	1	277	-74.667%
2026-05-15	6.4000	6.4000	5.1000	5.1000	-29.655%	6	277	-77.647%
2026-05-14	7.2500	7.2500	7.2500	7.2500	-14.706%	1	275	-84.276%
2026-05-13	8.6000	8.6000	8.4800	8.5000	+11.842%	5	272	-86.588%
2026-05-12	7.6000	7.6000	7.6000	7.6000	-1.299%	1	272	-85.000%
2026-05-11	7.7000	7.7000	7.7000	7.7000	+28.333%	3	272	-85.195%
2026-05-07	6.2700	7.0800	6.0000	6.0000	+91.083%	30	268	-81.000%
2026-05-05	3.1400	3.1400	3.1400	3.1400	-18.863%	2	255	-63.694%
2026-05-01	4.0000	4.0000	3.8700	3.8700	-16.774%	13	242	-70.543%
2026-04-28	5.3000	5.3000	4.6500	4.6500	-7.000%	4	242	-75.484%
2026-04-27	5.0000	5.0000	5.0000	5.0000	-12.740%	1	243	-77.200%
2026-04-24	5.6000	5.7300	5.6000	5.7300	+2.321%	3	243	-80.105%
2026-04-23	5.6000	5.6000	5.6000	5.6000	-6.040%	1	240	-79.643%
2026-04-22	6.3000	6.3000	5.9600	5.9600	-0.667%	2	240	-80.872%
2026-04-21	6.5000	6.5000	6.0000	6.0000	-14.286%	3	239	-81.000%
2026-04-17	7.6500	7.6500	7.0000	7.0000	+4.478%	3	239	-83.714%
2026-04-16	6.7000	6.7000	6.7000	6.7000	-2.899%	1	241	-82.985%
2026-04-14	7.0500	7.0500	6.9000	6.9000	+6.154%	6	241	-83.478%
2026-04-13	6.5000	6.5000	6.5000	6.5000	-7.143%	1	242	-82.462%
2026-04-10	7.0000	7.0000	7.0000	7.0000	0.000%	2	241	-83.714%
2026-04-09	7.0000	7.0000	7.0000	7.0000	+6.870%	1	241	-83.714%
2026-04-08	7.2000	7.2000	6.5500	6.5500	-2.239%	2	241	-82.595%
2026-04-02	6.5000	6.7000	6.5000	6.7000	-3.039%	2	242	-82.985%
2026-04-01	6.9100	6.9100	6.9100	6.9100	+11.452%	1	242	-83.502%
2026-03-31	5.9000	6.2000	5.9000	6.2000	+31.915%	4	242	-81.613%
2026-03-27	4.7000	4.7000	4.7000	4.7000	-4.082%	2	242	-75.745%
2026-03-26	4.9000	4.9000	4.9000	4.9000	+13.164%	1	242	-76.735%
2026-03-24	4.3300	4.3300	4.3300	4.3300	+1.882%	1	242	-73.672%
2026-03-23	4.2800	4.2800	4.2500	4.2500	+7.595%	2	243	-73.176%
2026-03-20	4.4900	4.4900	3.8500	3.9500	-5.952%	40	243	-71.139%
2026-03-19	4.0000	4.3000	4.0000	4.2000	-25.000%	20	281	-72.857%
2026-03-18	5.6000	5.6000	5.6000	5.6000	-17.037%	6	274	-79.643%
2026-03-16	6.9000	6.9300	6.7500	6.7500	-19.643%	57	270	-83.111%
2026-03-13	8.4000	8.4000	8.4000	8.4000	-4.545%	1	246	-86.429%
2026-03-11	8.6000	8.8000	8.6000	8.8000	-20.000%	2	246	-87.045%
2026-03-10	11.0000	11.0000	11.0000	11.0000	+2.804%	1	247	-89.636%
2026-03-04	10.7000	10.7000	10.7000	10.7000	+7.000%	2	247	-89.346%
2026-03-03	10.0000	10.0000	10.0000	10.0000	-25.926%	1	247	-88.600%
2026-03-02	13.5000	13.5000	13.5000	13.5000	-1.460%	2	247	-91.556%
2026-02-27	13.7000	13.7000	13.7000	13.7000	+14.167%	2	245	-91.679%
2026-02-26	12.0000	12.0000	12.0000	12.0000	+2.564%	4	243	-90.500%
2026-02-25	12.0900	12.2500	11.7000	11.7000	-1.266%	19	255	-90.256%
2026-02-24	12.1000	12.1000	11.8500	11.8500	-0.420%	3	255	-90.380%
2026-02-23	11.9000	11.9000	11.9000	11.9000	+8.182%	10	257	-90.420%
2026-02-20	10.2000	11.0000	9.5000	11.0000	+40.665%	15	267	-89.636%
2026-02-18	7.8200	7.8200	7.8200	7.8200	+20.308%	1	252	-85.422%
2026-02-17	6.7800	6.8000	6.4900	6.5000	-22.619%	83	252	-82.462%
2026-02-13	8.3000	8.4000	8.2000	8.4000	+20.000%	85	173	-86.429%
2026-02-12	8.7000	8.7000	7.0000	7.0000	-30.000%	15	173	-83.714%
2026-02-11	10.0000	10.0000	10.0000	10.0000	+7.527%	10	177	-88.600%
2026-02-10	9.3000	9.3000	9.3000	9.3000	+1.862%	2	167	-87.742%
2026-02-09	8.7000	9.1300	8.7000	9.1300	+21.733%	11	167	-87.514%
2026-02-06	7.5000	7.5000	7.5000	7.5000	-5.063%	2	167	-84.800%
2026-02-05	7.9000	7.9000	7.9000	7.9000	-8.140%	1	165	-85.570%
2026-02-04	8.6000	8.6000	8.6000	8.6000	-6.522%	1	164	-86.744%
2026-02-03	9.2000	9.2000	9.2000	9.2000	+9.524%	21	163	-87.609%
2026-01-30	9.6000	10.5800	8.4000	8.4000	-30.579%	71	159	-86.429%
2026-01-29	13.7300	13.7300	12.1000	12.1000	-10.370%	6	111	-90.579%
2026-01-28	14.0000	14.0000	13.4200	13.5000	+4.247%	22	110	-91.556%
2026-01-27	13.4300	13.4300	12.6800	12.9500	-5.681%	4	92	-91.197%
2026-01-26	15.3100	16.0000	13.7300	13.7300	+9.840%	4	92	-91.697%
2026-01-23	12.7500	12.7500	12.5000	12.5000	+18.596%	52	91	-90.880%
2026-01-22	10.5400	10.5400	10.5400	10.5400	+28.537%	1	42	-89.184%
2026-01-21	8.2000	8.2000	8.2000	8.2000	+20.944%	1	41	-86.098%
2026-01-16	6.6400	6.7800	6.6400	6.7800	-5.702%	3	39	-83.186%
2026-01-15	7.2200	7.2200	7.1900	7.1900	-5.395%	2	39	-84.145%
2026-01-14	7.9900	7.9900	7.6000	7.6000	+27.731%	4	38	-85.000%
2026-01-07	5.9500	5.9500	5.9500	5.9500	-15.000%	2	35	-80.840%
2026-01-06	7.0100	7.0100	7.0000	7.0000	+16.473%	2	35	-83.714%
2026-01-02	6.0000	6.0100	6.0000	6.0100	-7.538%	3	35	-81.032%
2025-12-31	6.5000	6.5000	6.5000	6.5000	0.000%	20	13	-82.462%
2025-12-30	6.8000	6.8100	6.5000	6.5000	-17.722%	7	13	-82.462%
2025-12-26	7.9000	7.9000	7.9000	7.9000	+17.037%	3	7	-85.570%
2025-12-23	6.7500	6.7500	6.7500	6.7500	-4.661%	1	4	-83.111%
2025-12-22	7.0800	7.0800	7.0800	7.0800	+14.010%	1	3	-83.898%
2025-12-11	6.2100	6.2100	6.2100	6.2100	0.000%	2	2	-81.643%