Dark

PAAS20270115C20
PAAS Jan 15 2027 20.00 Call (PAAS270115C00020000)
option OPRA

Inactive

Aug 20, 2026

31.85+14.733%(+4.09)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	31.8500	31.8500	31.8500	31.8500	+14.733%	3	484	0.000%
2026-08-17	27.7600	27.7600	27.7600	27.7600	-15.674%	1	484	+14.733%
2026-08-12	32.9200	32.9200	32.9200	32.9200	+2.555%	2	484	-3.250%
2026-08-10	32.1000	32.1000	32.1000	32.1000	+5.246%	1	484	-0.779%
2026-08-07	31.1200	31.1200	30.5000	30.5000	+21.514%	27	485	+4.426%
2026-06-29	25.1000	25.1000	25.1000	25.1000	-23.030%	5	485	+26.892%
2026-06-16	32.6100	32.6100	32.6100	32.6100	+1.399%	1	487	-2.331%
2026-06-15	32.1600	32.1600	32.1600	32.1600	+11.473%	3	494	-0.964%
2026-06-12	28.8100	29.0000	28.8100	28.8500	-6.905%	8	494	+10.399%
2026-06-05	30.9900	30.9900	30.9900	30.9900	-15.096%	1	494	+2.775%
2026-06-01	36.5000	36.5000	36.5000	36.5000	-13.095%	1	494	-12.740%
2026-05-12	42.0000	42.0000	42.0000	42.0000	+14.691%	1	494	-24.167%
2026-05-06	36.6200	36.6200	36.6200	36.6200	+14.438%	2	494	-13.026%
2026-04-30	32.0000	32.0000	32.0000	32.0000	-9.605%	1	494	-0.469%
2026-04-27	35.8000	35.8000	35.4000	35.4000	-3.279%	4	495	-10.028%
2026-04-24	36.0000	36.6000	36.0000	36.6000	+3.331%	4	498	-12.978%
2026-04-23	35.4200	35.4200	35.4200	35.4200	-4.785%	2	498	-10.079%
2026-04-13	37.2000	37.2000	37.2000	37.2000	+16.578%	5	496	-14.382%
2026-03-25	33.1000	33.1000	31.9100	31.9100	+7.081%	3	491	-0.188%
2026-03-23	29.8000	29.8000	29.8000	29.8000	+10.289%	5	494	+6.879%
2026-03-20	27.0200	27.0200	27.0200	27.0200	-25.565%	1	499	+17.876%
2026-03-16	35.3000	36.3000	35.3000	36.3000	-7.137%	10	500	-12.259%
2026-03-12	39.0900	39.0900	39.0900	39.0900	-10.651%	3	505	-18.521%
2026-03-10	43.7500	43.7500	43.7500	43.7500	-6.417%	5	505	-27.200%
2026-03-02	46.9900	46.9900	46.7500	46.7500	-3.209%	2	510	-31.872%
2026-02-27	48.9000	48.9000	48.3000	48.3000	+1.471%	4	512	-34.058%
2026-02-26	45.7600	47.6000	45.7600	47.6000	+4.615%	4	516	-33.088%
2026-02-25	45.5000	45.5000	45.5000	45.5000	+3.409%	1	519	-30.000%
2026-02-20	43.2500	44.0000	42.9200	44.0000	+7.317%	13	519	-27.614%
2026-02-19	41.0000	41.0000	41.0000	41.0000	+10.631%	1	522	-22.317%
2026-02-12	37.0600	37.0600	37.0600	37.0600	-7.001%	1	523	-14.058%
2026-02-11	39.8500	39.8500	39.8500	39.8500	-0.599%	25	522	-20.075%
2026-02-10	39.5200	40.1200	39.5200	40.0900	+4.076%	6	507	-20.554%
2026-02-09	38.5200	38.5200	38.5200	38.5200	+10.057%	2	511	-17.316%
2026-02-06	35.0000	35.4000	35.0000	35.0000	+6.383%	6	513	-9.000%
2026-02-05	32.9000	32.9000	32.9000	32.9000	-2.374%	10	516	-3.191%
2026-02-02	33.5000	33.7000	33.5000	33.7000	-9.627%	2	516	-5.490%
2026-01-30	37.2900	37.2900	37.2900	37.2900	-15.500%	1	518	-14.588%
2026-01-29	44.1300	44.1300	44.1300	44.1300	-3.856%	5	519	-27.827%
2026-01-28	45.9000	45.9000	45.9000	45.9000	+2.000%	12	514	-30.610%
2026-01-27	45.0000	45.0000	45.0000	45.0000	-6.832%	6	526	-29.222%
2026-01-26	48.4100	48.4100	47.8400	48.3000	+7.333%	63	526	-34.058%
2026-01-23	45.3300	45.3300	45.0000	45.0000	+17.157%	6	500	-29.222%
2026-01-21	38.2000	38.4100	38.2000	38.4100	+5.233%	13	496	-17.079%
2026-01-15	36.0400	36.5000	36.0400	36.5000	-1.351%	7	509	-12.740%
2026-01-13	37.0000	37.0000	37.0000	37.0000	+11.111%	12	516	-13.919%
2026-01-07	33.2700	33.3600	33.2700	33.3000	-3.057%	10	508	-4.354%
2026-01-05	34.2500	34.3500	34.2000	34.3500	-2.691%	8	498	-7.278%
2025-12-26	35.3000	35.3000	35.3000	35.3000	+0.857%	3	490	-9.773%
2025-12-22	35.0000	35.0000	35.0000	35.0000	+6.254%	1	493	-9.000%
2025-12-19	33.1800	33.1800	32.8000	32.9400	+0.274%	5	492	-3.309%
2025-12-12	33.0000	33.0500	32.8500	32.8500	+26.346%	14	489	-3.044%
2025-12-05	26.0000	26.0000	26.0000	26.0000	+3.751%	11	479	+22.500%
2025-12-04	25.0600	25.0600	25.0600	25.0600	-1.725%	1	469	+27.095%
2025-12-02	25.0000	25.5000	25.0000	25.5000	+3.281%	42	470	+24.902%
2025-11-28	24.6900	24.6900	24.6900	24.6900	+7.348%	4	472	+29.000%
2025-11-26	22.0000	23.0000	22.0000	23.0000	+17.347%	176	479	+38.478%
2025-11-24	19.6000	19.6000	19.6000	19.6000	+7.692%	5	479	+62.500%
2025-11-21	17.7000	18.2000	17.1000	18.2000	-9.498%	8	484	+75.000%
2025-11-20	20.1100	20.1100	20.1100	20.1100	-1.470%	3	491	+58.379%
2025-11-19	20.6000	20.6000	20.4100	20.4100	+5.315%	2	494	+56.051%
2025-11-18	19.3800	19.3800	19.3800	19.3800	-6.286%	1	492	+64.345%
2025-11-13	21.6000	21.6000	20.6800	20.6800	+10.000%	6	492	+54.014%
2025-11-10	18.5000	18.8000	18.5000	18.8000	+17.353%	7	488	+69.415%
2025-11-06	16.0200	16.0200	16.0200	16.0200	+6.800%	1	491	+98.814%
2025-11-04	15.0000	15.0000	15.0000	15.0000	-9.146%	1	491	+112.333%
2025-11-03	16.0000	16.5100	16.0000	16.5100	+2.103%	5	495	+92.913%
2025-10-27	16.1700	16.1700	16.1700	16.1700	-3.750%	3	498	+96.970%
2025-10-22	16.8000	16.8000	16.8000	16.8000	-17.037%	7	498	+89.583%
2025-10-17	21.5600	21.5600	20.2500	20.2500	-6.682%	3	505	+57.284%
2025-10-15	22.3000	22.3000	21.7000	21.7000	+2.358%	8	503	+46.774%
2025-10-13	22.3000	22.3000	21.2000	21.2000	+10.417%	20	495	+50.236%
2025-10-09	19.2000	19.2000	19.2000	19.2000	-9.005%	7	513	+65.885%
2025-10-08	21.0000	21.1000	21.0000	21.1000	+2.927%	2	520	+50.948%
2025-10-07	20.4000	20.5000	20.4000	20.5000	-3.211%	2	522	+55.366%
2025-10-06	21.1800	21.1800	21.1800	21.1800	+6.700%	6	522	+50.378%
2025-10-01	21.2000	21.2000	19.8500	19.8500	+1.431%	4	529	+60.453%
2025-09-30	19.5000	19.5700	19.5000	19.5700	-4.303%	3	527	+62.749%
2025-09-29	20.2000	20.4500	20.2000	20.4500	+5.141%	2	526	+55.746%
2025-09-26	19.1000	19.5000	19.1000	19.4500	+2.368%	20	526	+63.753%
2025-09-24	19.0000	19.0000	19.0000	19.0000	-1.809%	1	524	+67.632%
2025-09-23	19.2000	19.3500	19.2000	19.3500	+15.453%	15	525	+64.599%
2025-09-19	16.7600	16.7600	16.7600	16.7600	-0.828%	1	520	+90.036%
2025-09-17	15.7000	16.9000	15.7000	16.9000	-3.484%	18	520	+88.462%
2025-09-16	17.5100	17.5100	17.5100	17.5100	-5.351%	5	538	+81.896%
2025-09-15	18.5000	18.5000	18.5000	18.5000	+3.352%	2	543	+72.162%
2025-09-12	17.9000	17.9000	17.9000	17.9000	-1.105%	6	543	+77.933%
2025-09-11	18.1000	18.1000	18.0000	18.1000	+7.037%	3	549	+75.967%
2025-09-10	16.5000	16.9100	16.5000	16.9100	+2.485%	14	548	+88.350%
2025-09-09	17.2800	17.2800	16.5000	16.5000	-3.509%	8	544	+93.030%
2025-09-08	17.1000	17.1000	17.1000	17.1000	+13.245%	1	547	+86.257%
2025-09-04	15.1000	15.1000	15.1000	15.1000	-10.119%	10	547	+110.927%
2025-09-02	16.8000	16.8000	16.8000	16.8000	+9.233%	1	557	+89.583%
2025-08-29	15.0500	15.3800	15.0500	15.3800	+9.078%	6	560	+107.087%
2025-08-28	14.3000	14.3000	14.1000	14.1000	-2.422%	5	560	+125.887%
2025-08-27	14.4500	14.4500	14.4500	14.4500	+5.244%	2	556	+120.415%
2025-08-22	13.7300	13.7300	13.7300	13.7300	+5.860%	5	554	+131.974%
2025-08-20	12.8700	12.9700	12.8700	12.9700	-0.307%	6	559	+145.567%
2025-08-15	12.9000	13.0100	12.9000	13.0100	-1.439%	9	558	+144.812%
2025-08-14	13.0000	13.2000	13.0000	13.2000	+1.382%	8	552	+141.288%
2025-08-13	13.0300	13.0300	13.0200	13.0200	-2.105%	2	555	+144.624%
2025-08-08	13.3000	13.3000	13.3000	13.3000	+1.916%	4	553	+139.474%
2025-08-07	13.1100	13.1100	13.0500	13.0500	+16.518%	3	557	+144.061%
2025-08-05	11.2000	11.2000	11.2000	11.2000	+11.665%	1	560	+184.375%
2025-07-30	10.1000	10.1000	10.0300	10.0300	-2.146%	4	559	+217.547%
2025-07-29	10.3000	10.4000	10.1200	10.2500	-7.491%	6	561	+210.732%
2025-07-25	11.0800	11.0800	11.0800	11.0800	-4.069%	2	561	+187.455%
2025-07-24	11.1600	11.8000	11.1600	11.5500	-1.282%	11	561	+175.758%
2025-07-21	11.8000	11.8000	11.7000	11.7000	+11.962%	23	556	+172.222%
2025-07-18	10.9000	10.9000	9.9000	10.4500	-7.522%	49	542	+204.785%
2025-07-16	11.3000	11.4000	11.3000	11.3000	-5.833%	7	503	+181.858%
2025-07-15	12.0000	12.0000	11.9900	12.0000	-1.720%	20	500	+165.417%
2025-07-11	12.2100	12.2100	12.2100	12.2100	+13.056%	50	500	+160.852%
2025-07-09	10.8000	10.8000	10.8000	10.8000	-4.425%	1	550	+194.907%
2025-07-08	11.3000	11.3000	11.3000	11.3000	+6.103%	3	550	+181.858%
2025-07-02	10.6500	10.6500	10.6500	10.6500	+5.446%	1	553	+199.061%
2025-06-27	10.6000	10.6000	10.1000	10.1000	-5.519%	2	553	+215.347%
2025-06-24	10.6900	10.6900	10.6900	10.6900	-4.978%	3	554	+197.942%
2025-06-23	11.5000	11.5600	10.4000	11.2500	-0.442%	90	557	+183.111%
2025-06-17	11.3000	11.3000	11.3000	11.3000	0.000%	10	574	+181.858%
2025-06-16	11.1000	11.3000	11.1000	11.3000	+7.824%	2	584	+181.858%
2025-06-13	10.4800	10.4800	10.4800	10.4800	-9.264%	2	585	+203.912%
2025-06-12	11.6000	11.6400	11.5500	11.5500	+11.594%	4	585	+175.758%
2025-06-11	11.0000	11.0000	10.3500	10.3500	-12.437%	7	587	+207.729%
2025-06-09	12.0100	12.0100	11.8200	11.8200	+47.750%	8	583	+169.459%
2025-06-02	8.9000	8.9000	8.0000	8.0000	+2.960%	3	591	+298.125%
2025-05-29	7.7300	7.7700	7.6400	7.7700	+2.237%	5	594	+309.910%
2025-05-28	7.6000	7.6000	7.6000	7.6000	+1.333%	2	590	+319.079%
2025-05-22	7.5000	7.5000	7.5000	7.5000	-0.266%	5	592	+324.667%
2025-05-21	7.3800	7.5500	7.3800	7.5200	+4.444%	8	587	+323.537%
2025-05-20	7.0000	7.2000	7.0000	7.2000	+10.769%	4	583	+342.361%
2025-05-19	6.5000	6.5000	6.5000	6.5000	+8.333%	30	581	+390.000%
2025-05-16	6.1000	6.1000	6.0000	6.0000	-8.397%	6	611	+430.833%
2025-05-15	6.2600	6.5500	6.2600	6.5500	+2.344%	4	610	+386.260%
2025-05-14	6.3300	6.4000	6.1500	6.4000	-3.030%	53	607	+397.656%
2025-05-13	6.7000	6.7000	6.6000	6.6000	+0.152%	2	614	+382.576%
2025-05-12	8.8500	8.8500	6.5000	6.5900	-32.062%	222	614	+383.308%
2025-05-09	9.4600	9.7000	9.4600	9.7000	+33.425%	4	442	+228.351%
2025-05-05	7.2700	7.2700	7.2700	7.2700	+2.394%	3	444	+338.102%
2025-05-02	7.1000	7.1000	7.1000	7.1000	-16.471%	10	441	+348.592%
2025-04-28	8.4500	8.5000	8.4500	8.5000	-3.409%	7	436	+274.706%
2025-04-25	8.7300	8.8000	8.7000	8.8000	-10.204%	8	434	+261.932%
2025-04-22	9.9000	9.9000	9.8000	9.8000	-11.712%	6	430	+225.000%
2025-04-16	11.1000	11.1000	11.1000	11.1000	+8.824%	3	434	+186.937%
2025-04-15	10.5100	10.5100	10.2000	10.2000	+6.250%	6	434	+212.255%
2025-04-11	9.6500	9.6500	9.6000	9.6000	+12.150%	64	430	+231.771%
2025-04-10	8.6000	8.6000	8.5600	8.5600	+5.679%	30	458	+272.079%
2025-04-09	7.2500	8.1000	7.2500	8.1000	+30.645%	5	428	+293.210%
2025-04-07	5.9000	6.2000	5.9000	6.2000	-1.587%	51	427	+413.710%
2025-04-04	6.9900	6.9900	6.2000	6.3000	-23.636%	60	389	+405.556%
2025-04-03	8.5000	8.5000	8.2500	8.2500	-6.250%	11	403	+286.061%
2025-04-01	8.8000	8.8000	8.8000	8.8000	-1.786%	2	392	+261.932%
2025-03-31	8.9600	8.9600	8.9600	8.9600	-2.077%	4	390	+255.469%
2025-03-28	9.1100	9.2000	9.1100	9.1500	-3.175%	148	386	+248.087%
2025-03-27	9.4500	9.4500	9.4500	9.4500	+2.162%	1	313	+237.037%
2025-03-25	9.1300	9.2500	9.1300	9.2500	-1.070%	3	314	+244.324%
2025-03-17	9.3500	9.3500	9.3500	9.3500	+0.646%	2	312	+240.642%
2025-03-13	9.2900	9.2900	9.2900	9.2900	+10.595%	1	311	+242.842%
2025-03-12	8.4000	8.4000	8.4000	8.4000	+17.318%	2	311	+279.167%
2025-03-10	7.4800	7.4800	7.1600	7.1600	-13.735%	2	309	+344.832%
2025-03-06	8.3000	8.3000	8.3000	8.3000	-1.308%	5	302	+283.735%
2025-02-18	8.4100	8.4100	8.4100	8.4100	+2.686%	1	302	+278.716%
2025-02-14	8.1900	8.1900	8.1900	8.1900	-5.862%	2	302	+288.889%
2025-02-12	8.7000	8.7000	8.7000	8.7000	-1.695%	1	302	+266.092%
2025-02-10	8.8500	8.8500	8.8500	8.8500	+4.118%	1	301	+259.887%
2025-02-06	8.5000	8.5000	8.5000	8.5000	+11.842%	3	300	+274.706%
2025-01-31	7.8000	7.8000	7.6000	7.6000	+18.012%	6	297	+319.079%
2025-01-28	6.4400	6.4400	6.4400	6.4400	+3.871%	1	294	+394.565%
2025-01-16	6.2000	6.2000	6.2000	6.2000	0.000%	1	293	+413.710%
2025-01-15	6.2000	6.2000	6.2000	6.2000	+3.333%	1	292	+413.710%
2025-01-14	6.0000	6.0000	6.0000	6.0000	+7.143%	3	291	+430.833%
2025-01-13	5.6000	5.6000	5.6000	5.6000	+4.869%	2	291	+468.750%
2024-12-30	5.3000	5.5000	5.2800	5.3400	-11.000%	77	289	+496.442%
2024-12-23	6.0000	6.0000	6.0000	6.0000	+0.840%	30	212	+430.833%
2024-12-20	5.9500	5.9500	5.9500	5.9500	-27.439%	5	182	+435.294%
2024-12-11	8.2000	8.2000	8.2000	8.2000	+3.929%	1	177	+288.415%
2024-12-09	7.8100	7.8900	7.8000	7.8900	+19.545%	9	178	+303.676%
2024-11-13	6.6000	6.6000	6.6000	6.6000	-2.941%	3	169	+382.576%
2024-11-12	6.5700	6.8000	6.5700	6.8000	+1.493%	43	166	+368.382%
2024-11-11	6.7000	6.7000	6.7000	6.7000	-7.586%	2	132	+375.373%
2024-11-06	7.2500	7.2500	7.2500	7.2500	-6.452%	100	131	+339.310%
2024-11-04	7.7500	7.7500	7.7500	7.7500	-14.080%	1	31	+310.968%
2024-10-28	9.0000	9.0200	9.0000	9.0200	-10.693%	30	30	+253.104%
2024-10-22	9.8400	10.1000	9.8400	10.1000	+6.316%	36	55	+215.347%
2024-10-21	9.5000	9.5000	9.5000	9.5000	+30.316%	5	22	+235.263%
2024-10-16	7.2900	7.2900	7.2900	7.2900	+2.676%	2	19	+336.900%
2024-10-14	7.1000	7.1000	7.1000	7.1000	+5.970%	2	17	+348.592%
2024-10-08	6.4000	6.7000	6.4000	6.7000	+1.515%	2	15	+375.373%
2024-10-07	6.6000	6.6000	6.6000	6.6000	-8.206%	1	14	+382.576%
2024-09-25	7.1900	7.1900	7.1900	7.1900	+10.615%	1	13	+342.976%
2024-09-23	6.5000	6.5000	6.5000	6.5000	-1.515%	1	13	+390.000%
2024-09-20	6.8000	6.8000	6.6000	6.6000	+4.762%	20	12	+382.576%
2024-09-18	6.3000	6.3000	6.3000	6.3000	-4.545%	5	7	+405.556%
2024-09-17	6.6000	6.6000	6.6000	6.6000	0.000%	2	2	+382.576%