Dark

PAAS20270115C27
PAAS Jan 15 2027 27.00 Call (PAAS270115C00027000)
option OPRA

Inactive

Aug 21, 2026

26.50+15.468%(+3.55)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	26.5000	26.5000	26.5000	26.5000	+15.468%	4	519	0.000%
2026-08-19	23.1100	23.1100	22.9500	22.9500	+11.951%	4	519	+15.468%
2026-08-13	20.5000	20.5100	20.5000	20.5000	-1.442%	183	521	+29.268%
2026-08-05	20.8000	20.8000	20.8000	20.8000	+10.933%	10	463	+27.404%
2026-08-04	18.7000	18.7500	18.7000	18.7500	+11.607%	40	467	+41.333%
2026-07-31	16.8000	16.8000	16.8000	16.8000	-10.781%	1	467	+57.738%
2026-07-22	18.8300	18.8300	18.8300	18.8300	+1.784%	1	468	+40.733%
2026-07-21	18.5000	18.5000	18.5000	18.5000	+16.352%	2	467	+43.243%
2026-07-20	15.9000	15.9000	15.9000	15.9000	-8.726%	1	465	+66.667%
2026-07-07	17.5000	17.5000	17.4200	17.4200	+0.694%	5	465	+52.124%
2026-06-30	17.3000	17.3000	17.3000	17.3000	-12.316%	5	470	+53.179%
2026-06-26	19.7300	19.7300	19.7300	19.7300	-4.455%	5	473	+34.313%
2026-06-11	20.6500	20.6500	20.6500	20.6500	-25.316%	1	468	+28.329%
2026-05-22	27.6500	27.6500	27.6500	27.6500	-8.896%	1	469	-4.159%
2026-05-15	30.3500	30.3500	30.3500	30.3500	+1.167%	5	469	-12.685%
2026-04-02	30.0000	30.0000	30.0000	30.0000	+9.091%	3	482	-11.667%
2026-03-31	27.5000	27.5000	27.5000	27.5000	+5.769%	1	482	-3.636%
2026-03-30	26.0000	26.0000	26.0000	26.0000	+3.627%	2	483	+1.923%
2026-03-27	25.1700	25.1700	25.0900	25.0900	+16.589%	2	485	+5.620%
2026-03-23	21.6000	21.6000	21.5200	21.5200	-6.435%	6	485	+23.141%
2026-03-19	23.2700	23.2700	21.5000	23.0000	-15.689%	7	490	+15.217%
2026-03-18	27.2800	27.2800	27.2800	27.2800	-10.557%	1	489	-2.859%
2026-03-13	30.5000	30.5000	30.5000	30.5000	-7.548%	20	489	-13.115%
2026-03-12	33.2000	33.2000	32.9900	32.9900	+3.742%	7	509	-19.673%
2026-03-09	31.8000	31.8000	31.8000	31.8000	-3.343%	3	513	-16.667%
2026-03-06	32.9000	32.9000	32.9000	32.9000	-15.641%	3	513	-19.453%
2026-02-23	39.0000	39.0000	39.0000	39.0000	+5.863%	15	513	-32.051%
2026-02-20	36.8400	36.8400	36.8400	36.8400	+13.354%	28	521	-28.067%
2026-02-18	32.5000	32.5000	32.5000	32.5000	+0.464%	1	525	-18.462%
2026-02-13	32.3500	32.3500	32.3500	32.3500	-0.767%	20	544	-18.083%
2026-02-04	32.6000	32.6000	32.6000	32.6000	+3.987%	1	544	-18.712%
2026-02-03	31.3500	31.3500	31.3500	31.3500	+6.924%	2	544	-15.470%
2026-01-30	30.4000	30.4000	29.3200	29.3200	-22.740%	3	542	-9.618%
2026-01-27	37.9500	37.9500	37.9500	37.9500	-10.706%	1	542	-30.171%
2026-01-26	42.5000	42.5000	42.5000	42.5000	+32.813%	2	542	-37.647%
2026-01-21	31.6000	32.0000	31.5500	32.0000	-2.676%	12	542	-17.188%
2026-01-20	32.1000	32.8800	32.1000	32.8800	+8.515%	26	545	-19.404%
2026-01-14	30.6900	30.6900	30.3000	30.3000	-1.142%	5	571	-12.541%
2026-01-12	30.6500	30.6500	30.6500	30.6500	+7.544%	8	567	-13.540%
2026-01-09	29.0300	29.0300	28.5000	28.5000	+3.000%	12	567	-7.018%
2026-01-08	27.6700	27.6700	27.6700	27.6700	-0.824%	5	568	-4.228%
2026-01-05	28.7900	28.7900	27.9000	27.9000	+9.112%	14	567	-5.018%
2026-01-02	25.7500	25.7500	25.5700	25.5700	-14.965%	8	567	+3.637%
2025-12-26	30.4700	30.4700	30.0700	30.0700	+7.011%	37	571	-11.872%
2025-12-24	28.1000	28.1000	28.1000	28.1000	-2.431%	2	608	-5.694%
2025-12-23	28.8000	28.8000	28.8000	28.8000	+1.408%	5	608	-7.986%
2025-12-22	28.4000	28.4000	28.4000	28.4000	+8.604%	4	617	-6.690%
2025-12-19	26.1500	26.1500	26.1500	26.1500	+3.770%	1	617	+1.338%
2025-12-18	25.3000	25.3000	25.2000	25.2000	+5.000%	4	618	+5.159%
2025-12-15	24.0000	24.0000	24.0000	24.0000	-4.950%	7	622	+10.417%
2025-12-12	24.8000	25.2500	24.8000	25.2500	+6.540%	8	622	+4.950%
2025-12-09	22.0000	23.7000	22.0000	23.7000	+20.305%	4	622	+11.814%
2025-12-04	20.1100	20.1100	19.7000	19.7000	-6.635%	12	626	+34.518%
2025-12-03	21.1000	21.1000	21.1000	21.1000	+5.924%	4	626	+25.592%
2025-12-02	20.4600	20.4600	19.9200	19.9200	-4.506%	182	630	+33.032%
2025-12-01	20.6900	20.8600	20.6500	20.8600	+3.781%	61	744	+27.037%
2025-11-28	20.1000	20.1000	20.1000	20.1000	+34.358%	6	790	+31.841%
2025-11-25	14.9600	14.9600	14.9600	14.9600	+15.077%	1	791	+77.139%
2025-11-21	12.5500	13.0000	12.5500	13.0000	-12.752%	11	792	+103.846%
2025-11-20	15.2000	15.2000	14.9000	14.9000	+2.125%	2	803	+77.852%
2025-11-19	14.5900	14.5900	14.5900	14.5900	+6.341%	1	802	+81.631%
2025-11-18	13.7200	13.7200	13.7200	13.7200	-2.000%	1	801	+93.149%
2025-11-17	14.1800	14.1800	14.0000	14.0000	-1.754%	4	802	+89.286%
2025-11-14	13.8000	14.2500	13.8000	14.2500	-2.397%	81	804	+85.965%
2025-11-12	14.6000	14.6000	14.6000	14.6000	+7.908%	1	843	+81.507%
2025-11-10	13.5300	13.5300	13.5300	13.5300	+26.449%	18	843	+95.861%
2025-11-07	10.9800	11.0000	10.7000	10.7000	-0.187%	19	825	+147.664%
2025-11-05	10.4500	10.7200	10.4500	10.7200	-6.783%	4	807	+147.201%
2025-11-03	11.9000	11.9000	11.5000	11.5000	+2.679%	2	805	+130.435%
2025-10-28	11.2000	11.2000	11.2000	11.2000	+0.448%	1	805	+136.607%
2025-10-27	11.1000	11.5000	11.1000	11.1500	-16.791%	4	806	+137.668%
2025-10-23	13.0000	13.4000	12.8500	13.4000	+6.688%	8	806	+97.761%
2025-10-22	12.4000	12.5600	12.4000	12.5600	+3.545%	2	813	+110.987%
2025-10-21	12.2700	12.7000	11.7000	12.1300	-22.244%	7	812	+118.467%
2025-10-20	15.6000	15.6000	15.6000	15.6000	-13.333%	1	809	+69.872%
2025-10-16	18.0000	18.0000	18.0000	18.0000	+10.092%	1	809	+47.222%
2025-10-15	17.0000	17.0000	16.3500	16.3500	+12.681%	23	809	+62.080%
2025-10-09	15.7000	15.7500	14.5100	14.5100	-5.163%	9	800	+82.633%
2025-10-07	15.5000	15.6000	14.4000	15.3000	-2.980%	15	792	+73.203%
2025-10-06	15.7700	15.7700	15.7700	15.7700	+6.339%	6	792	+68.041%
2025-10-03	14.4900	14.8300	14.4900	14.8300	+3.779%	3	786	+78.692%
2025-10-02	14.2900	14.2900	14.2900	14.2900	-2.789%	2	787	+85.444%
2025-10-01	15.1000	15.1000	14.7000	14.7000	-0.676%	5	785	+80.272%
2025-09-30	14.8000	14.8000	14.8000	14.8000	+3.714%	1	785	+79.054%
2025-09-29	14.7200	14.7600	14.2700	14.2700	+0.848%	31	784	+85.704%
2025-09-26	14.0000	14.1500	14.0000	14.1500	+9.690%	7	773	+87.279%
2025-09-25	12.6000	12.9000	12.6000	12.9000	+3.200%	2	768	+105.426%
2025-09-24	13.1000	13.1000	12.5000	12.5000	-8.425%	3	767	+112.000%
2025-09-22	13.4000	13.6500	13.4000	13.6500	+18.902%	2	768	+94.139%
2025-09-18	11.2000	11.4800	11.2000	11.4800	-3.610%	56	767	+130.836%
2025-09-17	11.9100	11.9100	11.9100	11.9100	-3.719%	4	821	+122.502%
2025-09-16	12.1000	12.3700	12.1000	12.3700	-5.932%	3	825	+114.228%
2025-09-15	13.1500	13.1500	13.1500	13.1500	+1.938%	1	827	+101.521%
2025-09-12	13.1500	13.1500	12.8000	12.9000	0.000%	29	827	+105.426%
2025-09-11	12.4900	12.9000	12.4900	12.9000	+8.403%	9	806	+105.426%
2025-09-09	11.6000	11.9000	11.6000	11.9000	-0.418%	4	803	+122.689%
2025-09-08	11.9500	11.9500	11.9500	11.9500	+7.561%	40	802	+121.757%
2025-09-05	11.1100	11.1100	11.1100	11.1100	+6.827%	2	762	+138.524%
2025-09-04	10.4000	10.4000	10.4000	10.4000	-3.346%	1	760	+154.808%
2025-09-03	10.7600	10.7600	10.7600	10.7600	-0.738%	2	760	+146.283%
2025-09-02	10.5000	11.0700	10.5000	10.8400	+24.598%	8	758	+144.465%
2025-08-18	8.7700	8.7700	8.7000	8.7000	-3.010%	3	760	+204.598%
2025-08-15	8.9000	8.9700	8.9000	8.9700	+4.302%	3	760	+195.429%
2025-08-14	8.9800	8.9800	8.6000	8.6000	-1.938%	16	759	+208.140%
2025-08-13	8.7700	8.7700	8.7700	8.7700	-2.556%	2	764	+202.166%
2025-08-12	9.0000	9.0000	9.0000	9.0000	-1.747%	3	765	+194.444%
2025-08-08	9.0000	9.1600	9.0000	9.1600	+6.388%	197	765	+189.301%
2025-08-07	8.1000	8.6100	8.1000	8.6100	+49.739%	26	570	+207.782%
2025-08-01	6.0000	6.0000	5.7500	5.7500	+0.701%	14	595	+360.870%
2025-07-31	5.7000	5.7100	5.7000	5.7100	-12.154%	5	598	+364.098%
2025-07-30	6.5000	6.5000	6.5000	6.5000	0.000%	1	603	+307.692%
2025-07-29	6.5000	6.5000	6.5000	6.5000	-9.722%	1	604	+307.692%
2025-07-25	7.2000	7.2000	7.2000	7.2000	-10.000%	8	604	+268.056%
2025-07-22	8.0000	8.0000	8.0000	8.0000	+4.575%	9	600	+231.250%
2025-07-21	7.3100	7.6500	7.3100	7.6500	+13.333%	3	591	+246.405%
2025-07-18	6.7500	6.7500	6.7500	6.7500	-1.026%	2	593	+292.593%
2025-07-17	6.8200	6.8200	6.8200	6.8200	-2.011%	1	591	+288.563%
2025-07-16	6.9600	6.9600	6.9600	6.9600	-11.899%	2	590	+280.747%
2025-07-15	7.9400	7.9400	7.9000	7.9000	-2.469%	2	592	+235.443%
2025-07-14	8.5000	8.5000	8.1000	8.1000	+6.579%	2	594	+227.160%
2025-07-11	7.6000	7.6000	7.6000	7.6000	+4.110%	1	595	+248.684%
2025-07-10	7.0800	7.3000	7.0700	7.3000	+9.610%	61	595	+263.014%
2025-07-08	6.6600	6.6600	6.6600	6.6600	-7.500%	10	598	+297.898%
2025-07-07	7.2400	7.2400	7.2000	7.2000	+0.559%	3	588	+268.056%
2025-07-02	7.1700	7.1700	7.1600	7.1600	+2.432%	44	585	+270.112%
2025-07-01	7.4800	7.4800	6.9900	6.9900	+2.794%	12	549	+279.113%
2025-06-30	6.8000	6.8000	6.8000	6.8000	-5.556%	11	537	+289.706%
2025-06-25	6.9000	7.2000	6.9000	7.2000	+2.128%	11	526	+268.056%
2025-06-24	6.6900	7.0500	6.6900	7.0500	-4.730%	2	526	+275.887%
2025-06-20	7.2400	7.4000	7.2400	7.4000	-5.128%	10	525	+258.108%
2025-06-18	7.8000	7.8000	7.7000	7.8000	0.000%	6	524	+239.744%
2025-06-17	7.9000	7.9000	7.7000	7.8000	0.000%	44	524	+239.744%
2025-06-12	7.9000	7.9000	7.8000	7.8000	+8.333%	11	503	+239.744%
2025-06-11	7.2000	7.2000	7.2000	7.2000	-1.639%	8	503	+268.056%
2025-06-10	7.3200	7.3200	7.3200	7.3200	-10.732%	1	503	+262.022%
2025-06-09	8.1900	8.2500	8.1900	8.2000	+11.262%	6	502	+223.171%
2025-06-06	7.3700	7.3700	7.3700	7.3700	-5.513%	2	500	+259.566%
2025-06-05	7.2800	7.8000	7.2500	7.8000	+27.869%	16	500	+239.744%
2025-06-04	6.0500	6.1000	6.0500	6.1000	+5.172%	36	499	+334.426%
2025-06-03	5.7400	5.8000	5.7400	5.8000	-1.695%	5	464	+356.897%
2025-06-02	5.9500	5.9500	5.8000	5.9000	+22.917%	35	459	+349.153%
2025-05-23	4.8000	4.8000	4.8000	4.8000	+4.803%	2	426	+452.083%
2025-05-21	4.5800	4.5800	4.5800	4.5800	+1.778%	2	426	+478.603%
2025-05-20	4.5000	4.5000	4.5000	4.5000	+12.500%	1	424	+488.889%
2025-05-19	3.8000	4.0000	3.8000	4.0000	+2.564%	142	423	+562.500%
2025-05-15	3.8000	3.9000	3.8000	3.9000	+2.632%	26	282	+579.487%
2025-05-14	3.8000	3.8000	3.8000	3.8000	-5.941%	16	268	+597.368%
2025-05-12	4.0000	4.5000	3.9000	4.0400	-34.309%	30	252	+555.941%
2025-05-09	5.9600	6.1500	5.9600	6.1500	+9.821%	6	224	+330.894%
2025-05-08	5.6000	5.6000	5.6000	5.6000	+12.000%	3	222	+373.214%
2025-05-07	5.0000	5.0000	5.0000	5.0000	-6.542%	1	219	+430.000%
2025-05-06	5.3500	5.3500	5.3500	5.3500	+2.885%	1	218	+395.327%
2025-04-30	5.2500	5.2500	5.2000	5.2000	-6.306%	2	218	+409.615%
2025-04-28	5.5500	5.5500	5.5500	5.5500	-4.966%	1	216	+377.477%
2025-04-24	5.8400	5.8400	5.8400	5.8400	-11.782%	1	216	+353.767%
2025-04-21	6.6200	6.6200	6.6200	6.6200	-4.885%	2	216	+300.302%
2025-04-17	7.5000	7.5000	6.9600	6.9600	-7.815%	21	198	+280.747%
2025-04-16	7.7100	7.7100	7.5500	7.5500	+8.633%	12	198	+250.993%
2025-04-15	7.2000	7.2000	6.9500	6.9500	+0.871%	4	190	+281.295%
2025-04-14	7.0000	7.0100	6.8900	6.8900	+6.822%	5	187	+284.615%
2025-04-11	6.6200	6.6200	6.4500	6.4500	+12.174%	120	183	+310.853%
2025-04-10	5.7500	5.7500	5.7500	5.7500	+25.272%	1	165	+360.870%
2025-04-09	4.7000	4.7000	4.5900	4.5900	+4.795%	2	164	+477.342%
2025-04-08	4.3800	4.3800	4.3800	4.3800	+18.378%	2	163	+505.023%
2025-04-07	3.7000	3.7000	3.7000	3.7000	+2.493%	20	161	+616.216%
2025-04-04	3.6100	3.6100	3.6100	3.6100	-19.956%	14	151	+634.072%
2025-04-03	4.5100	4.5100	4.5100	4.5100	-25.455%	1	150	+487.583%
2025-04-02	6.0500	6.0500	6.0500	6.0500	+4.131%	2	150	+338.017%
2025-03-31	5.7600	5.8100	5.7600	5.8100	-7.778%	11	150	+356.110%
2025-03-28	6.3000	6.3000	6.3000	6.3000	+0.478%	4	149	+320.635%
2025-03-27	6.2700	6.2700	6.2700	6.2700	+8.103%	10	149	+322.648%
2025-03-26	5.8000	5.8000	5.8000	5.8000	-5.844%	1	159	+356.897%
2025-03-20	6.1600	6.1600	6.1600	6.1600	-2.222%	1	158	+330.195%
2025-03-17	6.2000	6.3000	6.2000	6.3000	+4.132%	13	158	+320.635%
2025-03-14	6.0400	6.1900	5.9500	6.0500	+28.723%	66	151	+338.017%
2025-02-28	6.9700	6.9700	4.7000	4.7000	-12.963%	4	155	+463.830%
2025-02-18	5.4000	5.4000	5.4000	5.4000	-4.425%	1	153	+390.741%
2025-02-14	6.3000	6.3000	5.6500	5.6500	+0.177%	12	152	+369.027%
2025-02-13	5.6400	5.6400	5.6400	5.6400	+13.481%	1	152	+369.858%
2025-02-11	5.5000	5.5000	4.9700	4.9700	-10.450%	14	152	+433.199%
2025-02-07	5.2400	5.5500	5.2400	5.5500	+29.070%	8	138	+377.477%
2025-01-29	4.3000	4.3000	4.3000	4.3000	+6.173%	40	134	+516.279%
2025-01-22	4.0000	4.0500	4.0000	4.0500	+0.746%	11	137	+554.321%
2025-01-16	4.0200	4.0200	4.0200	4.0200	+2.290%	1	138	+559.204%
2025-01-14	3.9300	3.9300	3.9300	3.9300	-4.612%	2	137	+574.300%
2025-01-07	4.1200	4.1200	4.1200	4.1200	+7.572%	1	137	+543.204%
2025-01-06	3.8300	3.8300	3.8300	3.8300	-0.777%	1	138	+591.906%
2025-01-03	3.8600	3.8600	3.8600	3.8600	+16.970%	60	138	+586.528%
2024-12-31	3.3000	3.3000	3.3000	3.3000	+1.538%	1	137	+703.030%
2024-12-30	3.2500	3.2500	3.2500	3.2500	-10.959%	10	137	+715.385%
2024-12-19	3.6500	3.6500	3.6500	3.6500	-10.976%	10	127	+626.027%
2024-12-18	4.1000	4.1000	4.1000	4.1000	-2.381%	3	127	+546.341%
2024-12-17	4.2300	4.2300	4.2000	4.2000	-23.636%	2	130	+530.952%
2024-12-11	5.5000	5.5000	5.5000	5.5000	+11.111%	13	130	+381.818%
2024-12-10	4.9500	4.9500	4.9500	4.9500	-10.000%	90	117	+435.354%
2024-12-09	5.5000	5.5000	5.5000	5.5000	+45.889%	3	52	+381.818%
2024-11-26	3.7700	3.7700	3.7700	3.7700	-6.683%	10	49	+602.918%
2024-11-25	3.4800	4.0400	3.4800	4.0400	-5.828%	3	49	+555.941%
2024-11-12	4.2900	4.2900	4.2900	4.2900	+26.176%	7	49	+517.716%
2024-11-11	3.4000	3.4000	3.4000	3.4000	-32.000%	2	42	+679.412%
2024-11-08	5.0000	5.0000	5.0000	5.0000	-9.091%	6	44	+430.000%
2024-10-31	5.5000	5.5000	5.5000	5.5000	-11.290%	1	42	+381.818%
2024-10-30	6.2000	6.2000	6.2000	6.2000	-2.362%	8	41	+327.419%
2024-10-28	6.3500	6.3500	6.3500	6.3500	-7.971%	1	33	+317.323%
2024-10-23	6.9000	6.9000	6.9000	6.9000	-4.696%	2	33	+284.058%
2024-10-22	7.2400	7.2400	7.2400	7.2400	-8.005%	5	32	+266.022%
2024-10-21	7.8700	7.8700	7.8700	7.8700	+40.536%	25	32	+236.722%
2024-10-18	5.6000	5.6000	5.6000	5.6000	+25.280%	2	7	+373.214%
2024-10-07	4.5000	4.5000	4.4700	4.4700	+2.055%	2	6	+492.841%
2024-09-20	4.3800	4.3800	4.3800	4.3800	0.000%	10	5	+505.023%