Dark

PAAS20270115C60
PAAS Jan 15 2027 60.00 Call (PAAS270115C00060000)
option OPRA

EOD

Sep 3, 2026

4.00+9.290%(+0.34)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	4.0000	4.0000	4.0000	4.0000	+9.290%	30	16,213	0.000%
2026-09-02	4.1000	4.1000	3.6600	3.6600	+7.647%	157	16,226	+9.290%
2026-09-01	3.5000	4.0000	3.4000	3.4000	-12.821%	63	16,217	+17.647%
2026-08-31	4.4900	4.4900	3.7700	3.9000	-14.847%	164	16,208	+2.564%
2026-08-28	5.9500	5.9500	4.3000	4.5800	-16.727%	180	16,218	-12.664%
2026-08-27	4.8200	5.5000	4.8200	5.5000	+20.087%	148	16,214	-27.273%
2026-08-26	4.7000	4.7700	4.4000	4.5800	-11.923%	39	16,109	-12.664%
2026-08-25	4.3400	5.3000	4.3400	5.2000	+5.906%	225	16,115	-23.077%
2026-08-24	5.0000	5.0000	4.3000	4.9100	+4.691%	478	16,012	-18.534%
2026-08-21	4.6000	4.7000	4.3000	4.6900	+16.089%	232	15,933	-14.712%
2026-08-20	3.7500	4.2000	3.7100	4.0400	+22.424%	149	15,831	-0.990%
2026-08-19	3.1000	3.6500	3.0500	3.3000	+40.426%	1,517	15,800	+21.212%
2026-08-18	2.7800	2.7800	2.3500	2.3500	-18.966%	49	15,610	+70.213%
2026-08-17	2.7500	3.0800	2.6500	2.9000	+7.407%	794	15,606	+37.931%
2026-08-14	3.0500	3.1000	2.6500	2.7000	+0.372%	184	15,196	+48.148%
2026-08-13	3.1000	3.1900	2.6700	2.6900	-45.102%	205	15,154	+48.699%
2026-08-12	5.1000	5.1000	4.8000	4.9000	+11.364%	105	15,128	-18.367%
2026-08-11	4.4700	4.5600	4.3000	4.4000	-2.222%	63	15,151	-9.091%
2026-08-10	4.3000	4.5000	4.0900	4.5000	+4.651%	75	15,193	-11.111%
2026-08-07	4.3000	4.6800	4.0000	4.3000	+26.100%	449	15,247	-6.977%
2026-08-06	3.4500	3.6000	3.2800	3.4100	-2.011%	18	15,303	+17.302%
2026-08-05	3.3200	3.7000	3.3200	3.4800	+38.095%	98	15,290	+14.943%
2026-08-04	2.3500	2.5300	2.3500	2.5200	+20.000%	47	15,213	+58.730%
2026-08-03	1.9300	2.1000	1.9200	2.1000	+7.692%	257	15,240	+90.476%
2026-07-31	2.0000	2.0900	1.9500	1.9500	-9.302%	44	15,029	+105.128%
2026-07-30	2.0000	2.2500	1.8000	2.1500	+10.256%	17	15,029	+86.047%
2026-07-29	1.8500	1.9500	1.7500	1.9500	-5.797%	35	15,039	+105.128%
2026-07-28	2.2500	2.2500	1.9500	2.0700	-13.750%	56	15,044	+93.237%
2026-07-27	2.6300	2.6300	2.3000	2.4000	0.000%	54	15,044	+66.667%
2026-07-24	2.7000	2.7000	2.4000	2.4000	-4.382%	37	15,038	+66.667%
2026-07-23	2.4700	2.5800	2.4400	2.5100	-17.705%	28	15,035	+59.363%
2026-07-22	3.0500	3.0500	3.0500	3.0500	+20.553%	4	15,015	+31.148%
2026-07-21	2.3000	2.5500	2.3000	2.5300	+20.476%	42	15,015	+58.103%
2026-07-20	2.0000	2.1000	2.0000	2.1000	+5.000%	46	15,036	+90.476%
2026-07-17	1.8500	2.1900	1.8500	2.0000	-3.382%	231	15,019	+100.000%
2026-07-16	2.0000	2.0700	1.9100	2.0700	-5.909%	32	15,074	+93.237%
2026-07-15	2.5500	2.5500	2.2000	2.2000	-13.725%	41	15,060	+81.818%
2026-07-14	2.8000	2.8000	2.4000	2.5500	+10.390%	161	15,052	+56.863%
2026-07-13	2.3000	2.4500	2.2400	2.3100	-11.494%	20	15,098	+73.160%
2026-07-10	2.3500	2.6500	2.3500	2.6100	-6.786%	13	15,094	+53.257%
2026-07-09	2.7000	2.9000	2.7000	2.8000	+14.286%	37	15,098	+42.857%
2026-07-08	2.5000	2.5000	2.3000	2.4500	-13.428%	29	15,087	+63.265%
2026-07-07	3.0600	3.0600	2.7000	2.8300	-11.285%	5	15,075	+41.343%
2026-07-06	3.5500	3.5500	3.1900	3.1900	-14.477%	63	15,077	+25.392%
2026-07-02	4.0900	4.0900	3.5000	3.7300	+18.413%	7	15,080	+7.239%
2026-07-01	3.4000	3.4000	3.1500	3.1500	-4.545%	32	15,080	+26.984%
2026-06-30	3.0000	3.3000	3.0000	3.3000	+5.431%	62	15,094	+21.212%
2026-06-29	3.4000	3.4000	2.9000	3.1300	-10.571%	42	15,108	+27.796%
2026-06-26	3.7000	3.7500	3.5000	3.5000	+2.941%	70	15,085	+14.286%
2026-06-25	3.4900	3.6100	3.3100	3.4000	+3.976%	131	15,143	+17.647%
2026-06-24	3.2000	3.5500	3.2000	3.2700	-13.947%	42	15,123	+22.324%
2026-06-23	3.8400	4.2000	3.8000	3.8000	-21.162%	29	15,140	+5.263%
2026-06-22	4.7000	4.9000	4.7000	4.8200	-1.633%	16	15,137	-17.012%
2026-06-18	6.0200	6.0200	4.8000	4.9000	-20.968%	1,003	15,473	-18.367%
2026-06-17	6.5000	6.6000	6.2000	6.2000	+1.639%	164	15,473	-35.484%
2026-06-16	6.1000	6.1000	6.1000	6.1000	+2.349%	10	15,473	-34.426%
2026-06-15	7.2000	7.2000	5.9600	5.9600	+18.254%	188	15,338	-32.886%
2026-06-12	4.5000	5.0400	4.5000	5.0400	+12.000%	10	15,338	-20.635%
2026-06-11	3.8000	4.5000	3.7000	4.5000	+20.321%	125	15,338	-11.111%
2026-06-10	4.0000	4.2000	3.6500	3.7400	-15.955%	153	15,378	+6.952%
2026-06-09	4.6000	5.0000	3.9000	4.4500	-5.319%	91	15,304	-10.112%
2026-06-08	4.9400	4.9400	4.7000	4.7000	-2.490%	79	15,295	-14.894%
2026-06-05	6.1400	6.1400	4.7000	4.8200	-33.609%	85	15,273	-17.012%
2026-06-04	7.4800	7.4800	7.2600	7.2600	+3.714%	28	15,269	-44.904%
2026-06-03	7.6500	7.6500	7.0000	7.0000	-16.368%	34	15,271	-42.857%
2026-06-02	8.4000	8.4000	8.2000	8.3700	+10.132%	21	15,263	-52.210%
2026-06-01	8.4600	8.4600	7.6000	7.6000	-6.173%	13	15,254	-47.368%
2026-05-29	8.0000	8.1000	8.0000	8.1000	+1.250%	2	15,255	-50.617%
2026-05-28	6.9500	8.0000	6.7000	8.0000	+8.108%	111	15,254	-50.000%
2026-05-27	7.6000	7.8000	7.3000	7.4000	-12.941%	231	15,253	-45.946%
2026-05-26	8.3000	8.5000	8.3000	8.5000	+13.333%	35	15,042	-52.941%
2026-05-22	7.5000	7.7400	7.2900	7.5000	-7.407%	112	15,039	-46.667%
2026-05-21	8.1300	8.2000	8.1000	8.1000	-2.410%	10	15,019	-50.617%
2026-05-20	8.1000	8.3000	8.1000	8.3000	+13.233%	21	15,019	-51.807%
2026-05-19	7.8700	7.8700	7.3300	7.3300	-12.738%	5	15,006	-45.430%
2026-05-18	9.3500	9.5500	8.4000	8.4000	-11.857%	60	15,006	-52.381%
2026-05-15	9.9500	9.9500	8.9000	9.5300	-21.757%	102	15,006	-58.027%
2026-05-14	13.0000	13.0000	12.0000	12.1800	-9.778%	17	15,059	-67.159%
2026-05-13	13.6000	14.1500	12.6000	13.5000	+6.299%	112	15,052	-70.370%
2026-05-12	12.9000	12.9000	12.5600	12.7000	+0.395%	29	15,052	-68.504%
2026-05-11	12.9000	12.9000	11.8500	12.6500	+16.590%	24	15,052	-68.379%
2026-05-08	10.7000	10.9200	10.7000	10.8500	+0.277%	41	15,055	-63.134%
2026-05-07	11.0000	12.2000	10.5000	10.8200	+15.598%	23	15,055	-63.031%
2026-05-06	7.5200	9.7000	7.5000	9.3600	+37.647%	1,164	15,055	-57.265%
2026-05-05	7.3000	7.3000	6.7500	6.8000	+0.741%	4	14,185	-41.176%
2026-05-04	6.7500	6.7500	6.6700	6.7500	-7.280%	78	14,182	-40.741%
2026-05-01	7.4000	8.1000	7.2000	7.2800	-0.410%	143	14,091	-45.055%
2026-04-30	7.9000	7.9000	7.3100	7.3100	+4.429%	33	14,091	-45.280%
2026-04-29	7.2000	7.2000	6.8000	7.0000	-6.667%	26	14,101	-42.857%
2026-04-28	8.2000	8.2000	7.5000	7.5000	-15.730%	35	14,101	-46.667%
2026-04-27	9.3000	9.3000	8.8000	8.9000	-7.484%	10	14,092	-55.056%
2026-04-24	9.7000	9.7000	9.6200	9.6200	+3.888%	7	14,091	-58.420%
2026-04-23	9.4000	9.5000	9.0000	9.2600	-6.653%	38	14,085	-56.803%
2026-04-22	10.3000	10.3000	9.9200	9.9200	+2.268%	73	14,082	-59.677%
2026-04-21	10.6000	10.6000	9.5600	9.7000	-13.393%	47	14,095	-58.763%
2026-04-20	11.0000	11.2000	10.7500	11.2000	-3.531%	4	14,095	-64.286%
2026-04-17	11.2400	12.2000	11.2400	11.6100	+12.500%	42	14,092	-65.547%
2026-04-16	10.7500	11.0000	10.3200	10.3200	-7.027%	73	14,088	-61.240%
2026-04-15	11.0000	11.1000	11.0000	11.1000	-0.090%	8	14,089	-63.964%
2026-04-14	11.5000	11.5000	11.1100	11.1100	+4.319%	4	14,082	-63.996%
2026-04-13	10.8000	10.8000	10.3000	10.6500	-2.294%	67	14,084	-62.441%
2026-04-10	11.4000	11.9000	10.9000	10.9000	-0.909%	46	14,116	-63.303%
2026-04-09	11.5000	11.5000	10.5000	11.0000	-1.873%	17	14,127	-63.636%
2026-04-08	11.8000	12.7400	11.2100	11.2100	+2.844%	64	14,139	-64.318%
2026-04-06	10.7000	10.9000	10.7000	10.9000	+1.869%	29	14,150	-63.303%
2026-04-02	10.0000	10.7000	10.0000	10.7000	+2.392%	7	14,132	-62.617%
2026-04-01	10.6100	11.3000	10.4000	10.4500	+5.556%	26	14,132	-61.722%
2026-03-31	8.3000	9.9000	8.3000	9.9000	+18.563%	7	14,124	-59.596%
2026-03-30	8.5800	8.5800	8.3500	8.3500	-3.356%	9	14,122	-52.096%
2026-03-27	7.8000	8.9000	7.7600	8.6400	+12.208%	52	14,123	-53.704%
2026-03-26	8.6100	8.6100	7.7000	7.7000	-8.333%	9	14,104	-48.052%
2026-03-25	8.6500	8.6500	8.4000	8.4000	+8.808%	58	14,099	-52.381%
2026-03-24	6.8800	7.7200	6.8800	7.7200	+5.753%	61	14,092	-48.187%
2026-03-23	6.5000	7.7000	6.4000	7.3000	+12.308%	415	14,085	-45.205%
2026-03-20	6.5600	6.9000	6.2000	6.5000	-7.143%	213	13,936	-38.462%
2026-03-19	6.3000	7.0000	6.3000	7.0000	-20.455%	188	13,743	-42.857%
2026-03-18	9.3700	9.3700	8.6000	8.8000	-17.215%	89	13,680	-54.545%
2026-03-17	12.0000	12.0000	10.6300	10.6300	-6.344%	76	13,664	-62.371%
2026-03-16	11.4000	11.4000	10.2000	11.3500	+1.339%	95	13,631	-64.758%
2026-03-13	13.0000	13.0000	11.2000	11.2000	-18.958%	86	13,579	-64.286%
2026-03-12	13.5900	13.8200	12.7000	13.8200	-0.432%	26	13,575	-71.056%
2026-03-11	12.9400	13.9000	12.9400	13.8800	-3.611%	28	13,568	-71.182%
2026-03-10	15.0900	16.2000	14.4000	14.4000	+17.551%	139	13,551	-72.222%
2026-03-09	12.6800	12.8000	11.8000	12.2500	-7.895%	69	13,573	-67.347%
2026-03-06	13.3000	13.7000	12.5000	13.3000	-1.481%	49	13,711	-69.925%
2026-03-05	14.0000	14.0000	12.3000	13.5000	-8.350%	280	13,689	-70.370%
2026-03-04	15.3300	15.4200	14.5700	14.7300	+0.204%	34	13,915	-72.845%
2026-03-03	15.2600	15.2600	13.3000	14.7000	-15.029%	168	13,901	-72.789%
2026-03-02	18.7100	19.2000	17.1000	17.3000	-11.509%	57	13,756	-76.879%
2026-02-27	18.7700	20.0000	18.7700	19.5500	+5.676%	7,126	13,727	-79.540%
2026-02-26	16.1000	18.5000	16.1000	18.5000	+12.805%	3,517	13,970	-78.378%
2026-02-25	17.3000	17.6000	16.3000	16.4000	-6.125%	1,855	16,977	-75.610%
2026-02-24	14.7000	17.5900	14.7000	17.4700	+2.164%	2,415	16,977	-77.104%
2026-02-23	17.0000	17.5000	16.7700	17.1000	+1.183%	165	18,446	-76.608%
2026-02-20	14.6000	17.1000	14.0000	16.9000	+16.552%	2,447	18,513	-76.331%
2026-02-19	11.9500	14.5000	11.9500	14.5000	+16.935%	166	18,843	-72.414%
2026-02-18	11.2000	12.5000	11.2000	12.4000	+12.727%	103	18,903	-67.742%
2026-02-17	11.3000	11.8000	10.1000	11.0000	-9.836%	230	18,851	-63.636%
2026-02-13	11.6900	12.7000	11.5500	12.2000	+18.447%	54	18,906	-67.213%
2026-02-12	13.2000	13.2000	10.3000	10.3000	-24.153%	130	18,906	-61.165%
2026-02-11	13.6000	13.6000	13.0500	13.5800	-0.147%	73	18,878	-70.545%
2026-02-10	13.3200	13.7500	13.1300	13.6000	+0.741%	103	18,809	-70.588%
2026-02-09	13.0000	13.6000	13.0000	13.5000	+22.727%	83	18,716	-70.370%
2026-02-06	10.5000	11.3000	10.4000	11.0000	+10.887%	82	18,709	-63.636%
2026-02-05	10.8000	11.7400	9.9200	9.9200	-22.196%	208	18,665	-59.677%
2026-02-04	13.6000	13.7000	11.6900	12.7500	+2.000%	8,488	18,662	-68.627%
2026-02-03	13.1400	13.3200	11.7400	12.5000	+16.496%	10,317	12,480	-68.000%
2026-02-02	11.6000	12.5000	10.5000	10.7300	-7.897%	73	2,272	-62.721%
2026-01-30	14.1000	14.6000	11.5000	11.6500	-31.268%	595	2,221	-65.665%
2026-01-29	19.5800	20.5000	15.8000	16.9500	-10.317%	239	1,950	-76.401%
2026-01-28	19.2600	19.2600	17.6000	18.9000	+8.185%	427	1,747	-78.836%
2026-01-27	18.1500	19.5000	16.4900	17.4700	-6.677%	56	1,957	-77.104%
2026-01-26	21.6000	21.6000	18.7200	18.7200	+3.425%	264	1,956	-78.632%
2026-01-23	16.4500	18.1000	16.4500	18.1000	+17.992%	268	1,988	-77.901%
2026-01-22	13.3000	15.5000	13.1300	15.3400	+26.048%	721	1,884	-73.924%
2026-01-21	13.2500	13.3000	11.7700	12.1700	-5.512%	435	1,628	-67.132%
2026-01-20	12.2000	13.2600	12.2000	12.8800	+17.091%	31	1,400	-68.944%
2026-01-16	11.2000	11.2000	10.4000	11.0000	-3.084%	111	1,305	-63.636%
2026-01-15	10.8000	11.3500	10.8000	11.3500	+3.182%	43	1,305	-64.758%
2026-01-14	11.7000	11.7000	11.0000	11.0000	-5.172%	9	1,281	-63.636%
2026-01-13	12.4000	12.4000	11.5000	11.6000	+0.870%	18	1,278	-65.517%
2026-01-12	11.3000	11.8500	11.3000	11.5000	+15.000%	95	1,266	-65.217%
2026-01-09	10.5000	10.5000	10.0000	10.0000	+2.459%	10	1,246	-60.000%
2026-01-08	9.3000	10.0000	9.3000	9.7600	-2.106%	528	1,251	-59.016%
2026-01-07	10.0500	10.0500	8.9500	9.9700	-12.544%	603	1,680	-59.880%
2026-01-06	11.0300	11.4000	11.0300	11.4000	+11.765%	56	1,267	-64.912%
2026-01-05	9.1000	10.8500	9.1000	10.2000	+17.241%	29	1,200	-60.784%
2026-01-02	9.0000	9.4500	8.5500	8.7000	-7.249%	25	1,200	-54.023%
2025-12-31	10.0000	10.0000	9.3800	9.3800	-6.759%	13	1,191	-57.356%
2025-12-30	9.9100	10.3500	9.9100	10.0600	+1.616%	54	1,191	-60.239%
2025-12-29	11.1000	11.1000	9.1200	9.9000	-13.913%	454	1,225	-59.596%
2025-12-26	10.6000	11.7000	10.6000	11.5000	+15.000%	70	800	-65.217%
2025-12-24	10.0000	10.0000	10.0000	10.0000	-4.580%	2	773	-60.000%
2025-12-23	10.7200	10.8000	10.0000	10.4800	+0.672%	139	773	-61.832%
2025-12-22	10.4000	10.6500	10.2700	10.4100	+10.159%	50	744	-61.575%
2025-12-19	9.5000	9.7500	9.3800	9.4500	+12.100%	30	745	-57.672%
2025-12-18	8.4000	8.4500	8.2600	8.4300	+0.357%	28	737	-52.550%
2025-12-17	8.5000	8.5000	8.4000	8.4000	+1.818%	145	723	-52.381%
2025-12-16	8.5100	8.5100	7.8500	8.2500	-1.786%	293	682	-51.515%
2025-12-15	8.4000	8.4000	8.4000	8.4000	+0.962%	1	398	-52.381%
2025-12-12	9.6000	9.6000	8.3200	8.3200	-12.421%	15	397	-51.923%
2025-12-11	8.7000	9.5000	8.7000	9.5000	+28.205%	18	384	-57.895%
2025-12-10	7.6000	7.6000	6.9600	7.4100	+2.917%	52	366	-46.019%
2025-12-09	5.7000	7.6000	5.7000	7.2000	+37.931%	337	351	-44.444%
2025-12-08	5.4000	5.5000	4.9000	5.2200	+2.353%	5	443	-23.372%
2025-12-05	5.6000	5.8000	5.1000	5.1000	0.000%	15	441	-21.569%
2025-12-04	5.2000	5.2000	4.9900	5.1000	-1.923%	18	439	-21.569%
2025-12-03	6.0000	6.0000	5.2000	5.2000	-5.455%	161	439	-23.077%
2025-12-02	5.9000	5.9000	5.0000	5.5000	-8.333%	354	337	-27.273%
2025-12-01	5.8000	6.1500	5.8000	6.0000	0.000%	6	6	-33.333%