Dark

PAAS20270115C18
PAAS Jan 15 2027 18.00 Call (PAAS270115C00018000)
option OPRA

Inactive

Aug 5, 2026

30.09+7.927%(+2.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	30.0900	30.0900	30.0900	30.0900	+7.927%	1	194	0.000%
2026-07-22	27.8800	27.8800	27.8800	27.8800	-21.332%	4	194	+7.927%
2026-06-17	35.4400	35.4400	35.4400	35.4400	-4.731%	2	198	-15.096%
2026-03-31	37.2000	37.2000	37.2000	37.2000	+28.988%	10	198	-19.113%
2026-03-19	28.8400	28.8400	28.8400	28.8400	-40.841%	2	198	+4.334%
2026-03-02	48.7500	48.7500	48.7500	48.7500	+5.978%	1	200	-38.277%
2026-02-20	45.0000	46.0000	45.0000	46.0000	+13.861%	6	201	-34.587%
2026-02-19	40.4000	40.4000	40.4000	40.4000	-4.265%	7	202	-25.520%
2026-02-11	42.2000	42.2000	42.2000	42.2000	+0.476%	2	202	-28.697%
2026-02-10	42.0000	42.0000	42.0000	42.0000	-11.579%	4	204	-28.357%
2026-01-28	47.5000	47.5000	47.5000	47.5000	+29.428%	1	204	-36.653%
2026-01-16	36.7000	36.7000	36.7000	36.7000	-4.002%	1	205	-18.011%
2026-01-12	38.2300	38.2300	38.2300	38.2300	+24.528%	1	205	-21.292%
2025-12-09	29.8000	30.7000	29.8000	30.7000	+11.232%	3	211	-1.987%
2025-12-05	27.6000	27.6000	27.6000	27.6000	+1.099%	1	211	+9.022%
2025-12-02	27.3000	27.3000	27.3000	27.3000	-1.799%	2	213	+10.220%
2025-11-28	27.8000	27.8000	27.8000	27.8000	+12.551%	4	214	+8.237%
2025-11-26	24.7000	24.7000	24.7000	24.7000	+20.488%	5	214	+21.822%
2025-11-11	20.5000	20.5000	20.5000	20.5000	+11.111%	3	214	+46.780%
2025-10-30	18.4500	18.4500	18.4500	18.4500	+6.157%	1	214	+63.089%
2025-10-27	17.3800	17.3800	17.3800	17.3800	-8.042%	1	216	+73.130%
2025-10-24	18.7000	18.9000	18.7000	18.9000	+2.162%	3	216	+59.206%
2025-10-21	18.2000	18.5000	18.2000	18.5000	-14.747%	10	217	+62.649%
2025-10-17	21.7000	21.7000	21.7000	21.7000	-14.567%	10	225	+38.664%
2025-10-16	25.1000	25.4000	25.1000	25.4000	+5.833%	3	225	+18.465%
2025-10-15	24.0000	24.0000	24.0000	24.0000	+6.195%	1	228	+25.375%
2025-10-08	22.6000	22.6000	22.6000	22.6000	+2.727%	1	229	+33.142%
2025-10-01	22.0500	22.0500	22.0000	22.0000	+1.382%	10	229	+36.773%
2025-09-30	21.7000	21.7000	21.7000	21.7000	+0.463%	3	239	+38.664%
2025-09-29	22.2100	22.2100	21.6000	21.6000	+10.769%	4	239	+39.306%
2025-09-25	19.5000	19.5000	19.5000	19.5000	-4.412%	8	240	+54.308%
2025-09-22	20.4000	20.4000	20.4000	20.4000	+8.568%	16	240	+47.500%
2025-09-19	18.7900	18.7900	18.7900	18.7900	+5.979%	5	240	+60.138%
2025-09-18	17.9000	17.9000	17.7300	17.7300	-11.439%	7	240	+69.712%
2025-09-12	20.2000	20.2000	20.0200	20.0200	+7.634%	3	240	+50.300%
2025-09-08	19.1000	19.1000	18.6000	18.6000	+5.682%	3	242	+61.774%
2025-09-02	17.6000	17.6000	17.6000	17.6000	+4.762%	2	241	+70.966%
2025-08-29	16.9100	16.9100	16.8000	16.8000	+5.994%	5	242	+79.107%
2025-08-27	15.8500	15.8500	15.8500	15.8500	+9.310%	2	242	+89.842%
2025-08-21	14.5000	14.5000	14.5000	14.5000	+0.694%	2	244	+107.517%
2025-08-20	14.2500	14.4000	14.2500	14.4000	-2.703%	7	244	+108.958%
2025-08-19	14.8000	14.8000	14.8000	14.8000	+0.339%	1	242	+103.311%
2025-08-15	14.7500	14.7500	14.7500	14.7500	+2.076%	6	242	+104.000%
2025-08-14	14.4500	14.4500	14.4500	14.4500	-0.960%	5	248	+108.235%
2025-08-13	14.5900	14.5900	14.5900	14.5900	-2.212%	10	248	+106.237%
2025-08-11	14.7500	14.9200	14.6600	14.9200	+42.775%	35	238	+101.676%
2025-08-01	10.8000	10.8000	10.4500	10.4500	-18.359%	15	238	+187.943%
2025-07-24	12.4000	12.8000	12.4000	12.8000	-3.030%	2	233	+135.078%
2025-07-23	13.6000	13.6000	13.2000	13.2000	+11.864%	6	235	+127.955%
2025-07-18	11.7000	11.8000	11.7000	11.8000	-2.479%	2	235	+155.000%
2025-07-17	12.1000	12.1000	12.1000	12.1000	-9.970%	1	233	+148.678%
2025-07-14	14.0000	14.0000	13.4400	13.4400	-2.112%	8	233	+123.884%
2025-07-11	13.7300	13.7300	13.7300	13.7300	+7.266%	2	227	+119.155%
2025-06-12	12.8000	12.8000	12.8000	12.8000	+5.873%	5	227	+135.078%
2025-06-05	12.0900	12.0900	12.0900	12.0900	+21.386%	1	227	+148.883%
2025-06-03	9.9600	9.9600	9.9600	9.9600	-2.353%	1	226	+202.108%
2025-06-02	10.2000	10.2000	10.2000	10.2000	+20.000%	10	225	+195.000%
2025-05-21	8.2000	8.5000	8.2000	8.5000	+9.677%	19	225	+254.000%
2025-05-19	7.7500	7.7500	7.7500	7.7500	+12.319%	2	244	+288.258%
2025-05-14	7.4500	7.4500	6.9000	6.9000	-10.968%	4	244	+336.087%
2025-05-13	7.7500	7.7500	7.7500	7.7500	+0.649%	1	243	+288.258%
2025-05-12	8.0000	8.0000	7.7000	7.7000	-15.105%	22	242	+290.779%
2025-05-07	9.1200	9.3000	9.0700	9.0700	-4.021%	17	223	+231.753%
2025-04-30	9.4500	9.4500	9.4500	9.4500	-22.857%	2	206	+218.413%
2025-04-16	12.3000	12.3000	12.2500	12.2500	+13.426%	2	206	+145.633%
2025-04-11	10.6100	10.8000	10.6100	10.8000	+9.091%	40	207	+178.611%
2025-04-10	9.9000	9.9000	9.9000	9.9000	+23.750%	6	207	+203.939%
2025-04-08	8.0000	8.0000	8.0000	8.0000	-13.514%	1	207	+276.125%
2025-04-03	9.3000	9.3000	9.2500	9.2500	-3.946%	3	206	+225.297%
2025-04-02	9.6300	9.6300	9.6300	9.6300	-3.700%	2	206	+212.461%
2025-03-31	10.0000	10.0000	10.0000	10.0000	-13.043%	2	206	+200.900%
2025-03-18	11.5000	11.5000	11.5000	11.5000	+42.857%	83	206	+161.652%
2025-02-28	8.0500	8.0500	8.0500	8.0500	-15.263%	2	233	+273.789%
2025-02-18	9.5000	9.5000	9.5000	9.5000	+4.972%	2	233	+216.737%
2025-02-14	9.5300	9.5300	9.0500	9.0500	-5.136%	24	236	+232.486%
2025-02-12	9.5400	9.5400	9.5400	9.5400	-6.927%	5	236	+215.409%
2025-02-10	10.2500	10.2500	10.2500	10.2500	+33.117%	10	236	+193.561%
2025-01-21	7.7000	7.7000	7.7000	7.7000	+6.207%	6	242	+290.779%
2025-01-16	7.4200	7.4200	7.2500	7.2500	+2.113%	102	242	+315.034%
2025-01-15	7.1000	7.1000	7.1000	7.1000	0.000%	5	145	+323.803%
2025-01-08	7.1000	7.1000	7.1000	7.1000	+4.412%	1	140	+323.803%
2025-01-02	6.8000	6.8000	6.8000	6.8000	+10.569%	1	140	+342.500%
2024-12-31	6.1500	6.1500	6.1500	6.1500	-3.906%	1	140	+389.268%
2024-12-30	6.4000	6.4000	6.4000	6.4000	-8.571%	1	140	+370.156%
2024-12-18	7.0000	7.0000	7.0000	7.0000	-10.486%	6	140	+329.857%
2024-12-13	7.8200	7.8200	7.8200	7.8200	-16.720%	10	140	+284.783%
2024-12-11	9.3900	9.3900	9.3900	9.3900	+15.074%	2	135	+220.447%
2024-12-05	8.1600	8.1600	8.1600	8.1600	+0.123%	2	135	+268.750%
2024-12-04	8.1500	8.1500	8.1500	8.1500	+10.135%	2	133	+269.202%
2024-12-02	7.4000	7.4000	7.4000	7.4000	-0.270%	1	131	+306.622%
2024-11-25	7.4200	7.4200	7.4200	7.4200	-8.395%	1	131	+305.526%
2024-11-21	8.1000	8.1000	8.1000	8.1000	0.000%	1	131	+271.481%
2024-11-18	8.1000	8.1000	8.1000	8.1000	+8.000%	7	131	+271.481%
2024-11-13	7.5000	7.5000	7.5000	7.5000	-2.597%	10	131	+301.200%
2024-11-12	7.5600	7.7000	7.5600	7.7000	+2.667%	16	121	+290.779%
2024-11-11	7.5000	7.5000	7.5000	7.5000	-7.975%	7	111	+301.200%
2024-11-08	8.1000	8.1500	8.1000	8.1500	-17.510%	12	111	+269.202%
2024-10-28	9.8800	9.8800	9.8800	9.8800	-5.000%	1	105	+204.555%
2024-10-24	10.4000	10.4000	10.4000	10.4000	-1.235%	5	104	+189.327%
2024-10-21	10.5300	10.5300	10.5300	10.5300	+21.034%	4	99	+185.755%
2024-10-11	8.7000	8.7000	8.7000	8.7000	+12.987%	2	99	+245.862%
2024-10-04	7.7000	7.7000	7.7000	7.7000	+5.479%	90	100	+290.779%
2024-09-30	7.0500	7.3000	7.0500	7.3000	-8.750%	6	55	+312.192%
2024-09-25	8.0000	8.0000	8.0000	8.0000	-0.990%	8	49	+276.125%
2024-09-24	7.8600	8.1600	7.8000	8.0800	+12.222%	30	41	+272.401%
2024-09-23	7.2000	7.2000	7.2000	7.2000	-2.041%	1	11	+317.917%
2024-09-20	7.3500	7.3500	7.3500	7.3500	0.000%	20	10	+309.388%