Dark

PAAS20261120C80
PAAS Nov 20 2026 80.00 Call (PAAS261120C00080000)
option OPRA

EOD

Sep 3, 2026

0.5100+13.333%(+0.0600)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.5100	0.5100	0.5100	0.5100	+13.333%	3	1,594	0.000%
2026-09-02	0.4500	0.4500	0.4500	0.4500	-10.000%	2	1,594	+13.333%
2026-09-01	0.3900	0.5000	0.3900	0.5000	-44.444%	15	1,594	+2.000%
2026-08-28	0.8500	0.9000	0.8500	0.9000	+45.161%	20	1,590	-43.333%
2026-08-24	0.6200	0.6200	0.6200	0.6200	+10.714%	1	1,590	-17.742%
2026-08-20	0.5600	0.5600	0.5600	0.5600	+55.556%	1	1,590	-8.929%
2026-08-19	0.3600	0.3600	0.3600	0.3600	-20.000%	2	1,589	+41.667%
2026-08-14	0.4500	0.4500	0.4500	0.4500	+12.500%	1	1,589	+13.333%
2026-08-13	0.4500	0.4500	0.4000	0.4000	-42.857%	505	1,589	+27.500%
2026-08-11	0.6800	0.7000	0.6700	0.7000	+2.941%	15	1,195	-27.143%
2026-08-10	0.6800	0.6800	0.6800	0.6800	+172.000%	5	1,180	-25.000%
2026-07-29	0.2500	0.2500	0.2500	0.2500	-28.571%	1	1,182	+104.000%
2026-07-27	0.3500	0.3500	0.3500	0.3500	+40.000%	1	1,182	+45.714%
2026-07-21	0.2500	0.2500	0.2500	0.2500	-19.355%	1	1,182	+104.000%
2026-07-20	0.3500	0.3500	0.3100	0.3100	+34.783%	6	1,183	+64.516%
2026-07-17	0.3000	0.3000	0.2000	0.2300	-32.353%	23	1,183	+121.739%
2026-07-16	0.3400	0.3400	0.3400	0.3400	-15.000%	5	1,188	+50.000%
2026-07-14	0.3800	0.4000	0.3800	0.4000	-13.043%	103	1,185	+27.500%
2026-07-13	0.4000	0.4600	0.4000	0.4600	-8.000%	7	1,085	+10.870%
2026-07-09	0.5000	0.5000	0.5000	0.5000	-33.333%	1	1,080	+2.000%
2026-07-02	0.6500	0.7500	0.6500	0.7500	+25.000%	3	1,078	-32.000%
2026-06-30	0.6000	0.6000	0.6000	0.6000	-20.000%	1	1,078	-15.000%
2026-06-26	0.7500	0.7500	0.7500	0.7500	-6.250%	20	1,077	-32.000%
2026-06-24	0.8000	0.8000	0.8000	0.8000	-20.000%	1	1,077	-36.250%
2026-06-23	0.9000	1.0000	0.9000	1.0000	-20.000%	2	1,076	-49.000%
2026-06-18	1.3500	1.3500	1.2500	1.2500	-37.500%	6	1,093	-59.200%
2026-06-15	2.0000	2.0000	2.0000	2.0000	+42.857%	1	1,093	-74.500%
2026-06-12	1.1500	1.4000	1.1500	1.4000	+28.440%	17	1,093	-63.571%
2026-06-11	1.1500	1.1500	1.0900	1.0900	-0.909%	26	1,093	-53.211%
2026-06-10	1.1000	1.1000	1.1000	1.1000	-21.429%	2	1,117	-53.636%
2026-06-08	1.4000	1.4000	1.3500	1.4000	-6.667%	3	1,116	-63.571%
2026-06-05	1.5000	1.5000	1.5000	1.5000	-34.783%	1	1,114	-66.000%
2026-06-04	2.3000	2.3000	2.3000	2.3000	-16.364%	1	1,114	-77.826%
2026-06-02	2.7500	2.7500	2.7500	2.7500	-5.172%	30	1,113	-81.455%
2026-05-29	2.9000	2.9000	2.9000	2.9000	+13.725%	8	1,113	-82.414%
2026-05-28	2.5500	2.5500	2.5500	2.5500	+4.082%	10	1,105	-80.000%
2026-05-27	2.4500	2.4500	2.4500	2.4500	-10.909%	1	1,095	-79.184%
2026-05-26	2.8000	2.8000	2.7500	2.7500	+12.245%	2	1,094	-81.455%
2026-05-21	2.5000	2.5000	2.4100	2.4500	-15.517%	24	1,093	-79.184%
2026-05-20	2.6300	3.0000	2.6300	2.9000	+23.404%	4	1,093	-82.414%
2026-05-19	2.5500	2.6000	2.3500	2.3500	-20.068%	34	1,044	-78.298%
2026-05-18	2.9400	2.9400	2.9400	2.9400	-16.000%	2	1,044	-82.653%
2026-05-15	3.3000	3.5000	3.3000	3.5000	-28.571%	202	1,044	-85.429%
2026-05-14	5.2500	5.2500	4.9000	4.9000	-16.949%	3	1,051	-89.592%
2026-05-13	6.1000	6.1000	5.9000	5.9000	0.000%	17	1,035	-91.356%
2026-05-12	5.3500	5.9000	5.3500	5.9000	+12.595%	268	1,035	-91.356%
2026-05-11	5.2400	5.2400	5.2400	5.2400	+27.805%	1	1,035	-90.267%
2026-05-08	4.2000	4.2000	4.1000	4.1000	-9.492%	16	1,013	-87.561%
2026-05-07	4.5300	4.5300	4.5300	4.5300	+35.629%	1	1,003	-88.742%
2026-05-06	3.3400	3.3400	3.3400	3.3400	+56.808%	1	1,002	-84.731%
2026-05-05	2.1200	2.1300	2.1200	2.1300	-19.623%	13	1,003	-76.056%
2026-05-01	2.6500	2.6500	2.6500	2.6500	+6.000%	1	1,016	-80.755%
2026-04-30	2.5000	2.5000	2.5000	2.5000	-26.471%	1	1,016	-79.600%
2026-04-27	3.4000	3.4000	3.3000	3.4000	-10.526%	12	1,015	-85.000%
2026-04-24	3.8000	3.8000	3.7000	3.8000	+2.703%	6	1,011	-86.579%
2026-04-23	3.7000	3.7000	3.7000	3.7000	-21.610%	1	1,006	-86.216%
2026-04-17	4.7200	4.7200	4.7200	4.7200	-1.667%	1	1,006	-89.195%
2026-04-08	4.9000	4.9000	4.8000	4.8000	+5.263%	4	1,007	-89.375%
2026-04-07	4.5600	4.5600	4.5600	4.5600	+14.000%	1	1,003	-88.816%
2026-03-31	4.0000	4.0000	4.0000	4.0000	+11.111%	1	1,003	-87.250%
2026-03-30	3.6000	3.6000	3.6000	3.6000	+5.882%	8	1,002	-85.833%
2026-03-26	3.4000	3.4000	3.4000	3.4000	+6.250%	1	997	-85.000%
2026-03-24	3.0000	3.2000	3.0000	3.2000	+9.215%	17	997	-84.063%
2026-03-23	3.0000	3.0000	2.9300	2.9300	+13.566%	33	983	-82.594%
2026-03-20	2.6400	2.6400	2.5800	2.5800	-6.859%	35	951	-80.233%
2026-03-19	3.2000	3.2000	2.7500	2.7700	-30.750%	14	945	-81.588%
2026-03-18	3.9000	4.0000	3.9000	4.0000	-20.000%	9	943	-87.250%
2026-03-16	5.4000	5.4000	5.0000	5.0000	-14.821%	18	934	-89.800%
2026-03-13	5.8700	5.8700	5.8700	5.8700	-9.692%	1	916	-91.312%
2026-03-11	6.5000	6.5000	6.5000	6.5000	-9.091%	1	916	-92.154%
2026-03-10	7.1500	7.1500	7.1500	7.1500	+8.333%	2	916	-92.867%
2026-03-09	6.6000	6.6000	6.6000	6.6000	0.000%	3	916	-92.273%
2026-03-06	6.6000	6.6000	6.6000	6.6000	+3.125%	1	936	-92.273%
2026-03-05	6.5000	6.5000	6.4000	6.4000	-14.667%	6	936	-92.031%
2026-03-04	7.8000	7.8000	7.2000	7.5000	+2.740%	7	937	-93.200%
2026-03-03	7.7000	7.7000	7.0000	7.3000	-27.000%	52	930	-93.014%
2026-03-02	9.7000	10.0000	9.7000	10.0000	-4.762%	35	930	-94.900%
2026-02-27	10.8100	10.8100	10.3700	10.5000	+43.443%	31	919	-95.143%
2026-02-25	9.0000	9.0000	7.3000	7.3200	-16.818%	94	945	-93.033%
2026-02-23	9.1000	9.2000	8.8000	8.8000	+8.374%	17	945	-94.205%
2026-02-20	7.7600	8.1200	7.5000	8.1200	+19.412%	9	934	-93.719%
2026-02-19	6.3200	7.2000	6.3200	6.8000	+30.769%	55	937	-92.500%
2026-02-18	5.7300	5.7300	5.2000	5.2000	+2.767%	4	889	-90.192%
2026-02-17	5.0600	5.0600	5.0600	5.0600	-9.643%	1	886	-89.921%
2026-02-13	5.0600	5.6000	5.0600	5.6000	+1.818%	16	899	-90.893%
2026-02-12	5.4000	5.5000	5.4000	5.5000	-15.254%	4	899	-90.727%
2026-02-11	6.5500	6.8000	6.4800	6.4900	-7.286%	738	896	-92.142%
2026-02-10	6.9000	7.0000	6.9000	7.0000	-0.709%	6	185	-92.714%
2026-02-09	6.9000	7.0500	6.9000	7.0500	+35.577%	2	184	-92.766%
2026-02-05	5.2000	5.2000	5.2000	5.2000	-23.529%	1	183	-90.192%
2026-02-04	6.8000	6.8000	6.8000	6.8000	+4.455%	2	182	-92.500%
2026-02-03	6.5100	6.5100	6.5100	6.5100	-17.595%	1	180	-92.166%
2026-01-30	8.0700	8.1000	7.9000	7.9000	-19.797%	7	180	-93.544%
2026-01-29	10.5000	10.5000	9.8500	9.8500	-4.369%	2	181	-94.822%
2026-01-28	10.8100	10.9700	10.3000	10.3000	+3.103%	21	179	-95.049%
2026-01-27	10.4000	10.4000	9.9900	9.9900	-7.500%	4	170	-94.895%
2026-01-26	12.0500	12.6000	10.8000	10.8000	+5.882%	111	171	-95.278%
2026-01-23	10.0900	10.2000	9.7800	10.2000	+30.769%	40	226	-95.000%
2026-01-22	7.8000	7.8000	7.8000	7.8000	+25.604%	1	224	-93.462%
2026-01-21	6.5300	6.6400	6.2100	6.2100	-4.462%	28	223	-91.787%
2026-01-20	6.4000	6.5000	6.4000	6.5000	+27.451%	2	197	-92.154%
2026-01-16	5.1000	5.1000	5.1000	5.1000	-6.934%	25	183	-90.000%
2026-01-15	5.1700	5.4800	5.1700	5.4800	-2.837%	23	183	-90.693%
2026-01-14	5.7500	6.1000	5.6400	5.6400	+0.356%	80	163	-90.957%
2026-01-12	5.6000	5.8200	5.6000	5.6200	+11.508%	51	102	-90.925%
2026-01-09	5.0400	5.0400	5.0400	5.0400	+1.408%	1	64	-89.881%
2026-01-07	5.0000	5.0000	4.9700	4.9700	-9.636%	6	63	-89.738%
2026-01-06	5.1500	5.5000	5.1500	5.5000	+14.108%	3	59	-90.727%
2026-01-05	4.8200	4.8200	4.7700	4.8200	+20.500%	40	18	-89.419%
2026-01-02	4.0000	4.0000	4.0000	4.0000	-13.978%	1	18	-87.250%
2025-12-31	4.6500	4.6500	4.6500	4.6500	-3.125%	1	16	-89.032%
2025-12-30	4.8000	4.8000	4.8000	4.8000	0.000%	2	16	-89.375%
2025-12-29	4.7600	4.9000	4.7600	4.8000	0.000%	14	14	-89.375%