Dark

PAAS20270115C65
PAAS Jan 15 2027 65.00 Call (PAAS270115C00065000)
option OPRA

EOD

Sep 3, 2026

3.00+17.647%(+0.45)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	3.0000	3.0000	2.8000	3.0000	+17.647%	28	1,903	0.000%
2026-09-02	2.8000	2.9000	2.5500	2.5500	+4.082%	12	1,887	+17.647%
2026-09-01	2.2800	2.8900	2.2800	2.4500	-10.909%	56	1,878	+22.449%
2026-08-31	3.1700	3.1700	2.7500	2.7500	-11.576%	5	1,868	+9.091%
2026-08-28	4.5000	4.5000	3.1100	3.1100	-19.430%	126	1,869	-3.537%
2026-08-27	3.9000	3.9000	3.8600	3.8600	+15.569%	24	1,884	-22.280%
2026-08-26	3.4500	3.4500	3.1000	3.3400	-10.933%	4	1,882	-10.180%
2026-08-25	3.5000	3.7700	3.3500	3.7500	+11.940%	37	1,880	-20.000%
2026-08-24	3.3300	3.3500	3.3300	3.3500	+0.299%	11	1,870	-10.448%
2026-08-21	3.1000	3.3500	3.1000	3.3400	+12.081%	48	1,870	-10.180%
2026-08-20	2.7000	3.1000	2.7000	2.9800	+14.615%	16	1,884	+0.671%
2026-08-19	2.2500	2.6000	2.2500	2.6000	+50.289%	66	1,883	+15.385%
2026-08-18	1.7500	1.7500	1.7000	1.7300	-17.619%	10	1,860	+73.410%
2026-08-17	2.0500	2.1000	2.0500	2.1000	+5.000%	61	1,860	+42.857%
2026-08-14	2.1500	2.2200	2.0000	2.0000	+2.041%	47	1,837	+50.000%
2026-08-13	2.1000	2.1600	1.8600	1.9600	-47.453%	63	1,800	+53.061%
2026-08-12	3.7900	3.8200	3.6500	3.7300	+13.030%	17	1,812	-19.571%
2026-08-11	3.3300	3.3300	3.2500	3.3000	+2.167%	10	1,809	-9.091%
2026-08-10	2.8500	3.2800	2.8500	3.2300	+2.866%	30	1,815	-7.121%
2026-08-07	3.3000	3.3000	3.1400	3.1400	+36.522%	14	1,815	-4.459%
2026-08-06	2.4700	2.5000	2.3000	2.3000	-11.538%	5	1,811	+30.435%
2026-08-05	2.6200	2.6200	2.6000	2.6000	+35.417%	8	1,808	+15.385%
2026-08-04	1.8500	1.9200	1.8500	1.9200	+37.143%	11	1,800	+56.250%
2026-08-03	1.4000	1.4000	1.4000	1.4000	-3.448%	1	1,789	+114.286%
2026-07-31	1.4500	1.4500	1.4500	1.4500	-9.375%	10	1,789	+106.897%
2026-07-30	1.4500	1.6000	1.4500	1.6000	+10.345%	5	1,779	+87.500%
2026-07-28	1.4500	1.4500	1.4000	1.4500	-17.143%	17	1,777	+106.897%
2026-07-27	1.8500	1.8500	1.7500	1.7500	-2.778%	2	1,775	+71.429%
2026-07-23	1.8000	1.8000	1.8000	1.8000	-12.195%	1	1,774	+66.667%
2026-07-22	2.3000	2.3000	2.0500	2.0500	+7.895%	52	1,774	+46.341%
2026-07-21	1.7500	1.9000	1.7000	1.9000	+24.183%	10	1,765	+57.895%
2026-07-20	1.4000	1.5800	1.4000	1.5300	-1.290%	13	1,757	+96.078%
2026-07-17	1.3300	1.5500	1.3300	1.5500	+3.333%	35	1,752	+93.548%
2026-07-16	1.5000	1.5000	1.5000	1.5000	-9.091%	1	1,745	+100.000%
2026-07-15	1.6500	1.6500	1.6500	1.6500	0.000%	6	1,745	+81.818%
2026-07-14	1.8000	1.8000	1.6500	1.6500	-21.429%	8	1,745	+81.818%
2026-07-09	2.0500	2.1500	2.0000	2.1000	+13.514%	6	1,744	+42.857%
2026-07-08	1.9500	1.9500	1.7600	1.8500	-21.277%	44	1,745	+62.162%
2026-07-07	2.3500	2.3500	2.3500	2.3500	-12.963%	1	1,712	+27.660%
2026-07-06	2.7500	2.7500	2.7000	2.7000	+10.204%	20	1,712	+11.111%
2026-07-01	2.4500	2.6000	2.3800	2.4500	+3.376%	6	1,712	+22.449%
2026-06-30	2.3600	2.4000	2.3300	2.3700	+0.424%	12	1,707	+26.582%
2026-06-29	2.3000	2.3600	2.3000	2.3600	-17.770%	16	1,703	+27.119%
2026-06-26	2.6000	2.9300	2.6000	2.8700	+12.549%	19	1,692	+4.530%
2026-06-25	2.6500	2.7600	2.5500	2.5500	-3.774%	44	1,688	+17.647%
2026-06-24	2.7000	2.7000	2.4400	2.6500	-8.621%	44	1,684	+13.208%
2026-06-23	2.9000	2.9000	2.9000	2.9000	-22.667%	11	1,706	+3.448%
2026-06-22	3.8000	3.8000	3.7000	3.7500	-6.250%	38	1,712	-20.000%
2026-06-18	4.2000	4.2000	3.7800	4.0000	-23.077%	10	1,690	-25.000%
2026-06-17	5.2000	5.2000	5.2000	5.2000	+2.362%	1	1,690	-42.308%
2026-06-15	4.9000	5.0800	4.9000	5.0800	+23.902%	2	1,690	-40.945%
2026-06-12	3.5000	4.1000	3.5000	4.1000	+31.410%	6	1,690	-26.829%
2026-06-11	2.9000	3.1200	2.9000	3.1200	-2.500%	11	1,690	-3.846%
2026-06-10	3.3000	3.3000	2.8000	3.2000	-5.882%	45	1,680	-6.250%
2026-06-09	3.9500	3.9700	3.0000	3.4000	-11.688%	24	1,665	-11.765%
2026-06-08	3.8000	4.0000	3.8000	3.8500	+1.583%	22	1,660	-22.078%
2026-06-05	5.0600	5.0600	3.7100	3.7900	-35.763%	33	1,664	-20.844%
2026-06-04	6.0000	6.0000	5.9000	5.9000	+3.509%	10	1,659	-49.153%
2026-06-03	6.2000	6.2000	5.6500	5.7000	-16.545%	4	1,659	-47.368%
2026-06-02	6.8800	7.0500	6.6900	6.8300	-6.181%	56	1,659	-56.076%
2026-06-01	6.4000	7.2800	6.4000	7.2800	-0.682%	7	1,656	-58.791%
2026-05-29	7.3300	7.3300	7.3300	7.3300	+7.794%	1	1,656	-59.072%
2026-05-28	5.6000	6.8000	5.6000	6.8000	+16.438%	9	1,656	-55.882%
2026-05-27	6.0000	6.3000	5.8400	5.8400	-13.864%	15	1,657	-48.630%
2026-05-26	6.8000	6.8000	6.7800	6.7800	+11.148%	5	1,656	-55.752%
2026-05-22	5.9000	6.1000	5.9000	6.1000	-6.154%	40	1,656	-50.820%
2026-05-21	6.5000	6.5000	6.5000	6.5000	-3.130%	1	1,646	-53.846%
2026-05-20	6.6000	6.7100	5.9500	6.7100	+12.207%	35	1,646	-55.291%
2026-05-19	6.5500	6.5500	5.9800	5.9800	-15.177%	31	1,689	-49.833%
2026-05-18	7.6000	7.7400	7.0500	7.0500	-7.237%	4	1,689	-57.447%
2026-05-15	7.6000	7.9000	7.3700	7.6000	-26.142%	41	1,689	-60.526%
2026-05-14	10.0000	10.4000	10.0000	10.2900	-10.522%	131	1,693	-70.845%
2026-05-13	11.7800	12.5900	11.5000	11.5000	-3.199%	219	1,642	-73.913%
2026-05-12	10.4000	12.0000	10.4000	11.8800	+10.000%	22	1,642	-74.747%
2026-05-11	10.8000	11.2000	10.2200	10.8000	+18.943%	417	1,642	-72.222%
2026-05-08	9.0800	9.2200	8.8400	9.0800	+6.698%	62	1,633	-66.960%
2026-05-07	9.2000	10.0000	8.4500	8.5100	+7.722%	453	1,656	-64.747%
2026-05-06	7.5500	7.9000	7.5000	7.9000	+54.902%	5	1,366	-62.025%
2026-05-05	5.2000	5.2000	5.1000	5.1000	-8.108%	4	1,365	-41.176%
2026-05-04	5.2800	5.6000	5.2800	5.5500	-8.264%	12	1,363	-45.946%
2026-05-01	6.0500	6.0500	6.0500	6.0500	+1.002%	5	1,363	-50.413%
2026-04-30	5.9900	5.9900	5.9900	5.9900	+2.921%	13	1,363	-49.917%
2026-04-29	5.7000	5.8200	5.7000	5.8200	-6.129%	14	1,364	-48.454%
2026-04-28	7.2600	7.2600	6.2000	6.2000	-19.481%	9	1,368	-51.613%
2026-04-27	7.7000	7.7000	7.7000	7.7000	-3.990%	1	1,362	-61.039%
2026-04-24	8.0200	8.0200	8.0200	8.0200	+9.863%	2	1,361	-62.594%
2026-04-23	7.8400	7.8400	7.3000	7.3000	-12.575%	26	1,359	-58.904%
2026-04-22	8.3500	8.3500	8.3500	8.3500	+1.212%	1	1,383	-64.072%
2026-04-21	8.2500	8.2500	8.2500	8.2500	-12.234%	8	1,388	-63.636%
2026-04-20	9.3300	9.4000	9.1200	9.4000	-6.000%	17	1,388	-68.085%
2026-04-17	10.1900	10.3000	9.7100	10.0000	+11.111%	69	1,388	-70.000%
2026-04-16	9.0000	9.0000	9.0000	9.0000	-3.949%	20	1,387	-66.667%
2026-04-14	8.4000	9.5000	8.4000	9.3700	+0.753%	16	1,387	-67.983%
2026-04-10	9.2000	9.3000	9.2000	9.3000	0.000%	302	1,499	-67.742%
2026-04-09	9.0500	9.3000	9.0000	9.3000	+0.541%	8	1,594	-67.742%
2026-04-08	10.0000	10.3400	9.2500	9.2500	+0.543%	353	1,599	-67.568%
2026-04-07	8.9000	9.2000	8.7000	9.2000	-2.128%	14	1,750	-67.391%
2026-04-06	9.4000	9.4000	9.4000	9.4000	+4.329%	80	1,763	-68.085%
2026-04-02	8.2000	9.0100	8.2000	9.0100	+0.111%	29	1,739	-66.704%
2026-04-01	8.8000	9.6000	8.8000	9.0000	+9.756%	10	1,739	-66.667%
2026-03-31	8.0700	8.2000	8.0700	8.2000	+17.986%	3	1,735	-63.415%
2026-03-30	7.3500	7.3500	6.9500	6.9500	-2.661%	2	1,735	-56.835%
2026-03-27	7.1400	7.1400	7.1400	7.1400	+5.778%	10	1,734	-57.983%
2026-03-26	6.8000	7.4000	6.7000	6.7500	-5.330%	461	1,730	-55.556%
2026-03-25	7.4000	7.4000	7.1300	7.1300	+11.406%	8	1,293	-57.924%
2026-03-24	6.3700	6.4000	6.3700	6.4000	+8.475%	7	1,288	-53.125%
2026-03-23	5.8900	6.2000	5.8900	5.9000	+11.321%	62	1,286	-49.153%
2026-03-20	6.0000	6.0000	5.2500	5.3000	-10.017%	75	1,239	-43.396%
2026-03-19	5.5300	6.0000	5.4700	5.8900	-20.081%	133	1,230	-49.066%
2026-03-18	7.6500	7.9000	7.3000	7.3700	-14.302%	34	1,232	-59.294%
2026-03-17	8.6000	8.6000	8.6000	8.6000	-11.340%	1	1,235	-65.116%
2026-03-16	9.3300	9.7000	9.0000	9.7000	-3.000%	104	1,235	-69.072%
2026-03-13	10.0000	10.4000	9.7200	10.0000	-15.754%	29	1,221	-70.000%
2026-03-12	11.3000	11.8700	11.3000	11.8700	+1.888%	77	1,224	-74.726%
2026-03-11	15.3000	15.3000	11.6500	11.6500	-10.522%	5	1,212	-74.249%
2026-03-10	13.0200	13.0200	13.0200	13.0200	+8.500%	11	1,211	-76.959%
2026-03-09	10.3000	12.0000	10.3000	12.0000	+6.383%	40	1,208	-75.000%
2026-03-06	11.6000	11.6000	11.2800	11.2800	-2.591%	4	1,179	-73.404%
2026-03-05	11.2000	11.5800	11.2000	11.5800	-9.176%	5	1,179	-74.093%
2026-03-04	13.3100	13.3100	12.1000	12.7500	-0.624%	8	1,179	-76.471%
2026-03-03	12.4300	12.8300	12.3600	12.8300	-19.813%	32	1,176	-76.617%
2026-03-02	16.0600	16.0600	14.3000	16.0000	-6.433%	32	1,160	-81.250%
2026-02-27	16.8000	17.1000	16.5000	17.1000	+3.636%	146	1,160	-82.456%
2026-02-26	14.3500	16.5000	14.3200	16.5000	+13.402%	58	1,221	-81.818%
2026-02-25	15.1000	15.3000	14.5500	14.5500	-3.642%	176	1,227	-79.381%
2026-02-24	14.7600	15.1000	14.6900	15.1000	+2.027%	41	1,227	-80.132%
2026-02-23	15.7000	15.7000	14.6700	14.8000	+2.778%	17	1,203	-79.730%
2026-02-20	12.8500	14.4000	12.5000	14.4000	+19.800%	59	1,209	-79.167%
2026-02-19	11.4000	12.4000	11.4000	12.0200	+13.396%	249	1,196	-75.042%
2026-02-18	10.3000	10.9000	10.1600	10.6000	+11.579%	169	1,418	-71.698%
2026-02-17	8.7600	9.5000	8.3900	9.5000	+6.982%	43	1,314	-68.421%
2026-02-12	10.7500	10.7500	8.8800	8.8800	-24.103%	90	1,314	-66.216%
2026-02-11	11.5100	11.7000	11.4800	11.7000	0.000%	15	1,257	-74.359%
2026-02-10	11.7000	11.7000	11.7000	11.7000	-1.681%	1	1,254	-74.359%
2026-02-09	10.6000	11.9000	10.6000	11.9000	+21.801%	22	1,254	-74.790%
2026-02-06	9.1000	9.7700	9.1000	9.7700	+8.195%	10	1,241	-69.294%
2026-02-05	9.8000	9.8500	9.0300	9.0300	-14.326%	68	1,240	-66.777%
2026-02-04	10.5400	10.5400	10.5400	10.5400	-4.182%	1	1,291	-71.537%
2026-02-03	11.0000	11.0000	10.2000	11.0000	+21.413%	37	1,292	-72.727%
2026-02-02	11.5000	11.5000	9.0000	9.0600	-13.714%	34	1,279	-66.887%
2026-01-30	12.1000	12.8000	10.2000	10.5000	-29.953%	236	1,266	-71.429%
2026-01-29	18.0000	18.0000	14.3200	14.9900	-9.699%	160	1,174	-79.987%
2026-01-28	16.9600	16.9600	15.4000	16.6000	+3.750%	223	1,078	-81.928%
2026-01-27	16.9000	17.3800	14.7000	16.0000	-5.325%	283	1,000	-81.250%
2026-01-26	19.1000	20.1000	16.8000	16.9000	+5.493%	107	931	-82.249%
2026-01-23	15.4500	16.1500	15.2900	16.0200	+20.451%	147	913	-81.273%
2026-01-22	12.1500	13.3500	12.1500	13.3000	+24.299%	133	891	-77.444%
2026-01-21	11.1000	11.1000	10.5000	10.7000	-9.322%	49	770	-71.963%
2026-01-20	11.0000	11.8000	11.0000	11.8000	+33.787%	285	743	-74.576%
2026-01-16	8.8200	8.8200	8.8200	8.8200	-8.884%	50	707	-65.986%
2026-01-15	9.6800	9.6800	9.6800	9.6800	-3.200%	10	707	-69.008%
2026-01-14	9.9000	10.2000	9.4900	10.0000	0.000%	30	697	-70.000%
2026-01-13	10.1000	10.1000	9.7000	10.0000	-0.200%	17	694	-70.000%
2026-01-12	9.7500	10.4000	9.7500	10.0200	+13.220%	153	687	-70.060%
2026-01-09	8.6000	9.2000	8.6000	8.8500	+7.273%	45	548	-66.102%
2026-01-08	8.0000	8.4000	8.0000	8.2500	-2.941%	6	517	-63.636%
2026-01-07	7.9000	8.5000	7.9000	8.5000	-14.141%	11	512	-64.706%
2026-01-06	9.9000	9.9000	9.9000	9.9000	+13.402%	2	506	-69.697%
2026-01-05	10.0000	10.0000	8.7300	8.7300	+11.923%	6	506	-65.636%
2026-01-02	7.6300	7.8000	7.1000	7.8000	-5.683%	6	506	-61.538%
2025-12-31	8.5000	8.5000	8.2700	8.2700	-5.052%	22	522	-63.724%
2025-12-30	9.0000	9.0000	8.4000	8.7100	+2.350%	17	522	-65.557%
2025-12-29	8.5100	8.5100	8.5100	8.5100	-14.040%	5	513	-64.747%
2025-12-26	10.0000	10.0000	9.9000	9.9000	+13.402%	13	513	-69.697%
2025-12-24	9.0000	9.0000	8.3000	8.7300	-4.486%	308	706	-65.636%
2025-12-22	9.1200	9.1400	8.9800	9.1400	+11.463%	6	706	-67.177%
2025-12-19	7.8000	8.2000	7.8000	8.2000	+12.637%	4	701	-63.415%
2025-12-18	7.2800	7.2800	7.2800	7.2800	-2.933%	1	698	-58.791%
2025-12-17	7.5000	7.5000	7.5000	7.5000	+7.296%	1	698	-60.000%
2025-12-16	6.8700	6.9900	6.7100	6.9900	-3.051%	9	698	-57.082%
2025-12-15	7.2700	7.2700	7.2000	7.2100	0.000%	51	696	-58.391%
2025-12-12	8.2000	8.2000	6.9500	7.2100	-9.762%	201	696	-58.391%
2025-12-11	7.2000	7.9900	7.2000	7.9900	+21.061%	25	509	-62.453%
2025-12-10	5.9000	6.6000	5.9000	6.6000	+8.731%	168	486	-54.545%
2025-12-09	4.8700	6.3500	4.8700	6.0700	+40.509%	380	322	-50.577%
2025-12-08	4.3200	4.3200	4.3200	4.3200	-5.055%	1	6	-30.556%
2025-12-05	4.5100	4.5500	4.5100	4.5500	0.000%	5	5	-34.066%