Dark

PAAS20261120C75
PAAS Nov 20 2026 75.00 Call (PAAS261120C00075000)
option OPRA

EOD

Sep 2, 2026

0.7300+12.308%(+0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.7300	0.7300	0.7300	0.7300	+12.308%	1	1,024	0.000%
2026-09-01	0.6500	0.6500	0.6500	0.6500	-48.000%	1	1,024	+12.308%
2026-08-28	1.2500	1.2500	1.2500	1.2500	+8.696%	100	1,025	-41.600%
2026-08-27	1.0500	1.1700	1.0500	1.1500	+17.347%	623	925	-36.522%
2026-08-26	0.9800	0.9800	0.9800	0.9800	-14.783%	1	434	-25.510%
2026-08-25	0.9700	1.1500	0.9700	1.1500	+21.053%	10	433	-36.522%
2026-08-24	0.9200	0.9500	0.9200	0.9500	+5.556%	20	431	-23.158%
2026-08-21	0.9000	0.9000	0.9000	0.9000	0.000%	1	421	-18.889%
2026-08-20	0.9000	0.9000	0.9000	0.9000	+50.000%	1	420	-18.889%
2026-08-19	0.6600	0.6600	0.6000	0.6000	+27.660%	12	420	+21.667%
2026-08-18	0.4700	0.4700	0.4700	0.4700	-14.545%	1	419	+55.319%
2026-08-17	0.4700	0.5500	0.4700	0.5500	+17.021%	37	419	+32.727%
2026-08-14	0.4700	0.4700	0.4700	0.4700	-24.194%	3	426	+55.319%
2026-08-13	0.8100	0.8100	0.6200	0.6200	-46.087%	2	429	+17.742%
2026-08-12	1.1500	1.1500	1.1500	1.1500	+4.545%	4	428	-36.522%
2026-08-11	1.1000	1.1000	1.1000	1.1000	+13.402%	20	428	-33.636%
2026-08-07	0.9700	0.9700	0.9700	0.9700	+136.585%	2	408	-24.742%
2026-08-04	0.4100	0.4100	0.4100	0.4100	+2.500%	3	406	+78.049%
2026-07-28	0.4000	0.4000	0.4000	0.4000	-38.462%	68	406	+82.500%
2026-07-22	0.7400	0.7400	0.6500	0.6500	+62.500%	9	344	+12.308%
2026-07-20	0.4000	0.4000	0.4000	0.4000	-27.273%	1	344	+82.500%
2026-07-14	0.5500	0.5500	0.5500	0.5500	-8.333%	1	345	+32.727%
2026-07-10	0.6500	0.6500	0.6000	0.6000	-14.286%	2	345	+21.667%
2026-07-07	0.7000	0.7000	0.7000	0.7000	-30.000%	1	346	+4.286%
2026-06-24	1.0000	1.0000	1.0000	1.0000	-20.000%	1	345	-27.000%
2026-06-23	1.2500	1.2500	1.2500	1.2500	-16.667%	3	346	-41.600%
2026-06-22	1.5000	1.5000	1.5000	1.5000	-9.091%	1	346	-51.333%
2026-06-18	1.7500	1.7500	1.5000	1.6500	-37.736%	5	350	-55.758%
2026-06-17	2.5000	2.6500	2.5000	2.6500	+14.719%	7	350	-72.453%
2026-06-16	2.3100	2.3100	2.3100	2.3100	+2.667%	3	350	-68.398%
2026-06-15	2.4000	2.4000	2.2500	2.2500	+25.000%	3	351	-67.556%
2026-06-12	1.6000	1.8000	1.6000	1.8000	+20.000%	8	351	-59.444%
2026-06-11	1.3100	1.5000	1.3100	1.5000	+20.000%	2	351	-51.333%
2026-06-10	1.2500	1.2500	1.2500	1.2500	-16.667%	2	352	-41.600%
2026-06-09	1.6500	1.6500	1.3000	1.5000	-15.730%	21	351	-51.333%
2026-06-08	1.7500	1.7800	1.7200	1.7800	-1.111%	12	357	-58.989%
2026-06-05	2.2900	2.2900	1.8000	1.8000	-38.983%	19	361	-59.444%
2026-06-04	2.9000	2.9500	2.9000	2.9500	-23.969%	3	358	-75.254%
2026-05-29	3.7300	3.8800	3.7300	3.8800	+14.118%	4	358	-81.186%
2026-05-26	3.4000	3.4000	3.4000	3.4000	+1.493%	10	357	-78.529%
2026-05-22	3.3500	3.3500	3.3500	3.3500	+0.299%	3	355	-78.209%
2026-05-21	3.3400	3.3400	3.3400	3.3400	+7.742%	1	355	-78.144%
2026-05-19	3.0800	3.2000	3.0800	3.1000	-17.112%	9	355	-76.452%
2026-05-18	3.8800	3.8800	3.7400	3.7400	-16.889%	14	354	-80.481%
2026-05-15	4.2000	4.5000	4.2000	4.5000	-27.419%	7	354	-83.778%
2026-05-14	5.8900	6.2000	5.8900	6.2000	-9.884%	7	364	-88.226%
2026-05-13	6.8800	6.8800	6.8800	6.8800	+10.968%	2	360	-89.390%
2026-05-12	6.2000	6.2000	6.2000	6.2000	+19.691%	3	360	-88.226%
2026-05-08	5.4500	5.4500	5.1800	5.1800	-6.329%	13	360	-85.907%
2026-05-07	5.5300	5.5300	5.5300	5.5300	+41.795%	1	347	-86.799%
2026-05-06	3.9000	3.9000	3.9000	3.9000	+57.258%	1	346	-81.282%
2026-05-05	2.7900	2.7900	2.4800	2.4800	-22.500%	11	345	-70.565%
2026-05-01	3.2000	3.2000	3.2000	3.2000	-23.628%	4	340	-77.188%
2026-04-27	4.1900	4.1900	4.1900	4.1900	-10.661%	1	340	-82.578%
2026-04-24	4.6000	4.7000	4.6000	4.6900	+10.353%	10	341	-84.435%
2026-04-23	4.2500	4.2500	4.2500	4.2500	-22.727%	4	337	-82.824%
2026-04-21	5.2900	5.5000	5.2900	5.5000	-0.901%	16	340	-86.727%
2026-04-20	5.3000	5.5500	5.3000	5.5500	-10.628%	15	340	-86.847%
2026-04-17	6.0000	6.2100	6.0000	6.2100	+13.736%	20	345	-88.245%
2026-04-16	5.4600	5.4600	5.4600	5.4600	-2.847%	1	345	-86.630%
2026-04-13	5.3000	5.6200	5.3000	5.6200	-1.404%	9	345	-87.011%
2026-04-10	5.7000	5.7000	5.7000	5.7000	0.000%	1	340	-87.193%
2026-04-09	5.7000	5.7000	5.7000	5.7000	+1.786%	2	339	-87.193%
2026-04-02	5.6000	5.6000	5.6000	5.6000	+0.901%	1	341	-86.964%
2026-04-01	5.5500	5.5500	5.5500	5.5500	+13.265%	20	341	-86.847%
2026-03-31	4.9000	4.9000	4.9000	4.9000	+28.609%	1	361	-85.102%
2026-03-27	3.8100	3.8100	3.8100	3.8100	-7.073%	10	361	-80.840%
2026-03-26	4.0300	4.1000	4.0300	4.1000	+2.500%	8	361	-82.195%
2026-03-24	3.7000	4.0000	3.6000	4.0000	+14.286%	236	358	-81.750%
2026-03-19	3.3000	3.5800	3.2000	3.5000	-22.222%	24	344	-79.143%
2026-03-18	4.7000	4.7000	4.5000	4.5000	-27.419%	11	345	-83.778%
2026-03-16	6.2000	6.2000	6.2000	6.2000	-14.483%	2	342	-88.226%
2026-03-09	7.2500	7.2500	7.2500	7.2500	-4.605%	1	341	-89.931%
2026-03-06	7.6000	7.6000	7.6000	7.6000	-35.865%	2	341	-90.395%
2026-02-27	11.8500	11.8500	11.8500	11.8500	+13.289%	2	339	-93.840%
2026-02-23	8.7000	10.4600	8.7000	10.4600	+41.351%	11	337	-93.021%
2026-02-19	7.4000	7.4000	7.4000	7.4000	+32.143%	2	336	-90.135%
2026-02-17	5.6000	5.6000	5.6000	5.6000	-20.000%	1	334	-86.964%
2026-02-13	7.0000	7.0000	7.0000	7.0000	-4.891%	1	334	-89.571%
2026-02-12	7.3600	7.3600	7.3600	7.3600	-5.277%	1	334	-90.082%
2026-02-09	7.7700	7.7700	7.7700	7.7700	+26.341%	1	333	-90.605%
2026-02-06	6.1500	6.1500	6.1500	6.1500	+1.151%	7	332	-88.130%
2026-02-05	6.0800	6.0800	6.0800	6.0800	-11.884%	5	325	-87.993%
2026-02-04	6.9000	6.9000	6.9000	6.9000	-21.591%	1	320	-89.420%
2026-01-30	8.8000	8.8000	8.8000	8.8000	-18.519%	1	320	-91.705%
2026-01-29	12.3000	12.3000	9.8000	10.8000	-10.000%	31	319	-93.241%
2026-01-28	11.8600	12.0000	11.3500	12.0000	+4.348%	22	295	-93.917%
2026-01-27	11.6000	11.6000	11.0900	11.5000	-14.179%	150	276	-93.652%
2026-01-26	13.4000	13.4000	13.4000	13.4000	+18.062%	3	262	-94.552%
2026-01-23	9.7000	11.3500	9.7000	11.3500	+51.333%	3	260	-93.568%
2026-01-22	7.5000	7.5000	7.5000	7.5000	0.000%	1	260	-90.267%
2026-01-20	7.5300	7.5300	7.5000	7.5000	+23.967%	6	260	-90.267%
2026-01-16	6.0500	6.0500	6.0500	6.0500	-3.968%	4	257	-87.934%
2026-01-15	6.3000	6.3000	6.3000	6.3000	-2.326%	2	257	-88.413%
2026-01-14	6.8000	6.8000	6.1000	6.4500	-4.867%	4	255	-88.682%
2026-01-12	6.7800	6.7800	6.7800	6.7800	+12.252%	1	253	-89.233%
2026-01-09	6.0400	6.0400	6.0400	6.0400	+10.623%	1	253	-87.914%
2026-01-08	5.4600	5.4600	5.4600	5.4600	-1.975%	15	252	-86.630%
2026-01-07	5.6000	5.6000	5.5700	5.5700	+5.094%	20	237	-86.894%
2025-12-31	5.4700	5.7000	5.3000	5.3000	-3.636%	15	207	-86.226%
2025-12-29	5.5000	5.5000	5.5000	5.5000	-6.780%	12	207	-86.727%
2025-12-23	5.9000	5.9000	5.9000	5.9000	-1.667%	1	203	-87.627%
2025-12-22	6.1000	6.1000	6.0000	6.0000	+27.660%	203	204	-87.833%
2025-12-17	4.8000	4.8000	4.7000	4.7000	+1.732%	2	4	-84.468%
2025-12-15	4.6200	4.6200	4.6200	4.6200	0.000%	2	2	-84.199%