Dark

PAAS20270115C70
PAAS Jan 15 2027 70.00 Call (PAAS270115C00070000)
option OPRA

EOD

Sep 3, 2026

2.10+8.808%(+0.17)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.1000	2.1000	2.0500	2.1000	+8.808%	21	2,705	0.000%
2026-09-02	1.9900	2.0000	1.8500	1.9300	+7.222%	36	2,685	+8.808%
2026-09-01	1.7100	2.0500	1.7000	1.8000	-12.195%	51	2,684	+16.667%
2026-08-31	2.0900	2.1000	2.0000	2.0500	-14.583%	98	2,677	+2.439%
2026-08-28	3.2100	3.2100	2.3500	2.4000	-14.894%	42	2,663	-12.500%
2026-08-27	2.6500	2.9000	2.5800	2.8200	+15.102%	144	2,643	-25.532%
2026-08-26	2.4000	2.6000	2.2500	2.4500	-14.035%	136	2,553	-14.286%
2026-08-25	2.7500	2.8500	2.7200	2.8500	+9.615%	513	2,581	-26.316%
2026-08-24	2.5500	2.6000	2.3000	2.6000	+6.122%	83	2,394	-19.231%
2026-08-21	2.4500	2.4600	2.3000	2.4500	+11.364%	44	2,387	-14.286%
2026-08-20	1.8700	2.2000	1.8700	2.2000	+25.714%	27	2,363	-4.545%
2026-08-19	1.8500	1.9000	1.7100	1.7500	+40.000%	9	2,361	+20.000%
2026-08-18	1.2500	1.2500	1.2500	1.2500	-16.667%	10	2,354	+68.000%
2026-08-17	1.4300	1.5000	1.4000	1.5000	+7.143%	9	2,364	+40.000%
2026-08-14	1.5500	1.6000	1.4000	1.4000	-0.709%	18	2,362	+50.000%
2026-08-13	1.8100	1.8100	1.4000	1.4100	-48.727%	19	2,363	+48.936%
2026-08-12	2.9200	3.1000	2.6500	2.7500	+15.546%	544	2,356	-23.636%
2026-08-11	2.4900	2.4900	2.3800	2.3800	-2.857%	6	2,356	-11.765%
2026-08-10	2.1500	2.4500	2.1500	2.4500	+2.941%	298	2,356	-14.286%
2026-08-07	2.1500	2.5200	2.1500	2.3800	+40.000%	500	2,289	-11.765%
2026-08-06	2.0100	2.0100	1.7000	1.7000	-15.423%	2	2,188	+23.529%
2026-08-05	2.0000	2.0100	1.9200	2.0100	+48.889%	3	2,187	+4.478%
2026-08-04	1.3000	1.3700	1.3000	1.3500	+22.727%	16	2,186	+55.556%
2026-08-03	1.1000	1.1000	1.1000	1.1000	+10.000%	1	2,182	+90.909%
2026-07-31	1.0000	1.0000	1.0000	1.0000	+5.263%	1	2,182	+110.000%
2026-07-29	0.9500	0.9500	0.9500	0.9500	-19.492%	1	2,182	+121.053%
2026-07-28	1.1000	1.1800	1.1000	1.1800	-9.231%	3	2,182	+77.966%
2026-07-27	1.2000	1.3000	1.2000	1.3000	-3.704%	6	2,180	+61.538%
2026-07-24	1.3500	1.3500	1.3500	1.3500	-2.174%	3	2,180	+55.556%
2026-07-23	1.3500	1.4100	1.3500	1.3800	-19.767%	16	2,180	+52.174%
2026-07-22	1.7000	1.7800	1.7000	1.7200	+17.808%	40	2,182	+22.093%
2026-07-21	1.1500	1.4600	1.1500	1.4600	+22.689%	5	2,156	+43.836%
2026-07-20	1.1000	1.1900	1.1000	1.1900	+8.182%	2	2,155	+76.471%
2026-07-17	1.1000	1.1000	1.1000	1.1000	-17.910%	10	2,154	+90.909%
2026-07-15	1.2500	1.3400	1.2500	1.3400	-2.899%	5	2,145	+56.716%
2026-07-14	1.4500	1.4500	1.3800	1.3800	+6.154%	706	2,148	+52.174%
2026-07-13	1.4100	1.4100	1.3000	1.3000	-16.667%	11	2,144	+61.538%
2026-07-10	1.5600	1.5600	1.5600	1.5600	+17.293%	2	2,143	+34.615%
2026-07-08	1.4500	1.4500	1.3200	1.3300	-22.222%	26	2,143	+57.895%
2026-07-07	1.7100	1.7100	1.7100	1.7100	-27.234%	1	2,160	+22.807%
2026-07-06	2.3500	2.3500	2.3500	2.3500	+11.374%	2	2,159	-10.638%
2026-07-02	2.0000	2.2800	2.0000	2.1100	+5.500%	12	2,147	-0.474%
2026-07-01	2.1000	2.1000	2.0000	2.0000	+9.890%	23	2,147	+5.000%
2026-06-30	1.8500	1.8500	1.7500	1.8200	+1.111%	35	2,145	+15.385%
2026-06-29	1.7500	1.8000	1.7500	1.8000	-14.692%	52	2,111	+16.667%
2026-06-26	2.2000	2.2000	2.0800	2.1100	+5.500%	30	2,060	-0.474%
2026-06-25	2.0000	2.1000	1.9500	2.0000	-4.762%	220	2,033	+5.000%
2026-06-24	2.1000	2.1600	1.9000	2.1000	-10.638%	86	1,871	0.000%
2026-06-23	2.3000	2.3500	2.3000	2.3500	-21.141%	2	1,843	-10.638%
2026-06-22	3.3000	3.3000	2.7000	2.9800	-5.096%	27	1,841	-29.530%
2026-06-18	3.3000	3.3000	3.0500	3.1400	-30.222%	6	1,835	-33.121%
2026-06-17	4.5000	4.5000	4.5000	4.5000	+18.110%	1	1,835	-53.333%
2026-06-16	3.8000	4.0000	3.8000	3.8100	-2.308%	202	1,835	-44.882%
2026-06-15	4.1000	4.1000	3.8000	3.9000	+21.875%	14	1,661	-46.154%
2026-06-12	2.7000	3.2100	2.7000	3.2000	+8.475%	31	1,661	-34.375%
2026-06-11	2.3000	2.9500	2.3000	2.9500	+20.408%	420	1,661	-28.814%
2026-06-10	2.5000	2.5000	2.3000	2.4500	-9.259%	8	1,263	-14.286%
2026-06-09	2.8500	2.8500	2.3800	2.7000	-13.462%	59	1,263	-22.222%
2026-06-08	3.3500	3.3500	3.1000	3.1200	+4.000%	76	1,227	-32.692%
2026-06-05	4.1500	4.1500	3.0000	3.0000	-39.148%	175	1,226	-30.000%
2026-06-04	5.2000	5.2000	4.9300	4.9300	+4.894%	2	1,221	-57.404%
2026-06-03	3.5700	5.2000	3.5700	4.7000	-16.814%	9	1,219	-55.319%
2026-06-02	5.7300	5.7300	5.6500	5.6500	+6.604%	4	1,223	-62.832%
2026-06-01	5.8000	5.8000	5.3000	5.3000	-11.667%	12	1,224	-60.377%
2026-05-29	5.3500	6.0000	5.3500	6.0000	+7.143%	5	1,219	-65.000%
2026-05-28	4.5200	5.6000	4.5100	5.6000	+7.692%	7	1,215	-62.500%
2026-05-22	4.9000	5.2000	4.9000	5.2000	+2.362%	6	1,214	-59.615%
2026-05-20	5.0800	5.0800	5.0800	5.0800	+3.673%	2	1,209	-58.661%
2026-05-19	5.2500	5.2500	4.9000	4.9000	-14.035%	8	1,211	-57.143%
2026-05-18	6.4400	6.4400	5.5000	5.7000	-12.308%	64	1,211	-63.158%
2026-05-15	6.6700	6.6800	6.2000	6.5000	-24.419%	33	1,211	-67.692%
2026-05-14	9.0000	9.0000	8.6000	8.6000	-12.779%	17	1,176	-75.581%
2026-05-13	9.5000	10.3000	9.5000	9.8600	+3.789%	245	1,089	-78.702%
2026-05-12	8.6900	9.5000	8.5300	9.5000	+2.151%	38	1,089	-77.895%
2026-05-11	8.9800	9.3000	8.7000	9.3000	+19.231%	431	1,089	-77.419%
2026-05-08	7.7000	7.8000	7.4000	7.8000	+9.859%	12	969	-73.077%
2026-05-07	8.0000	8.5000	7.1000	7.1000	+5.970%	30	957	-70.423%
2026-05-06	5.9300	6.7800	5.9300	6.7000	+58.768%	30	976	-68.657%
2026-05-05	4.4600	4.4600	4.2200	4.2200	-5.169%	12	948	-50.237%
2026-05-04	4.8000	4.8000	4.4500	4.4500	-11.000%	11	950	-52.809%
2026-04-30	5.0000	5.0000	5.0000	5.0000	+8.932%	1	950	-58.000%
2026-04-29	4.8500	4.8500	4.5900	4.5900	-12.571%	4	949	-54.248%
2026-04-28	5.7000	5.7000	5.2400	5.2500	-20.455%	14	951	-60.000%
2026-04-27	6.6000	6.6000	6.6000	6.6000	+3.937%	1	946	-68.182%
2026-04-23	6.3000	6.3500	6.3000	6.3500	-5.506%	5	945	-66.929%
2026-04-21	7.7000	7.7000	6.7000	6.7200	-16.522%	49	909	-68.750%
2026-04-20	7.9000	8.0500	7.7500	8.0500	-3.593%	35	909	-73.913%
2026-04-17	8.0000	8.6700	8.0000	8.3500	+15.972%	11	874	-74.850%
2026-04-16	7.6300	7.6300	7.2000	7.2000	-4.000%	16	883	-70.833%
2026-04-15	7.5000	7.5000	7.5000	7.5000	-5.063%	2	879	-72.000%
2026-04-14	8.0900	8.0900	7.8200	7.9000	+1.673%	9	881	-73.418%
2026-04-13	7.5000	7.7700	7.5000	7.7700	-2.387%	4	888	-72.973%
2026-04-10	8.2500	8.2500	7.9600	7.9600	+2.710%	7	896	-73.618%
2026-04-09	7.9300	7.9300	7.7500	7.7500	-4.084%	6	902	-72.903%
2026-04-08	8.5000	8.9000	8.0800	8.0800	+8.602%	8	900	-74.010%
2026-04-07	7.1500	7.4400	7.1000	7.4400	-5.823%	7	899	-71.774%
2026-04-06	8.0000	8.0000	7.9000	7.9000	-2.709%	2	902	-73.418%
2026-04-02	7.0800	8.1200	7.0800	8.1200	+5.455%	5	897	-74.138%
2026-04-01	7.6000	8.1000	7.5000	7.7000	+6.944%	33	897	-72.727%
2026-03-31	6.6100	7.2000	6.6100	7.2000	+22.658%	4	894	-70.833%
2026-03-30	6.5000	6.5000	5.8000	5.8700	-2.003%	8	896	-64.225%
2026-03-27	5.3700	6.3000	5.3700	5.9900	+9.908%	16	897	-64.942%
2026-03-26	5.7000	5.7000	5.4500	5.4500	-9.468%	4	892	-61.468%
2026-03-25	6.2500	6.3000	6.0200	6.0200	+7.500%	14	891	-65.116%
2026-03-24	5.0000	5.6700	5.0000	5.6000	+7.692%	18	901	-62.500%
2026-03-23	4.8400	5.2200	4.8400	5.2000	+18.182%	18	907	-59.615%
2026-03-20	5.0200	5.0200	4.4000	4.4000	-16.981%	67	906	-52.273%
2026-03-19	5.1200	5.3000	4.8800	5.3000	-11.667%	170	969	-60.377%
2026-03-18	6.4800	6.7000	6.0000	6.0000	-24.051%	55	825	-65.000%
2026-03-17	8.7000	8.9200	7.9000	7.9000	+6.757%	10	861	-73.418%
2026-03-16	7.7200	7.9500	7.4000	7.4000	-10.843%	124	857	-71.622%
2026-03-13	9.1800	9.8200	8.3000	8.3000	-20.192%	82	961	-74.699%
2026-03-12	9.9000	10.4000	9.9000	10.4000	+5.906%	8	993	-79.808%
2026-03-11	9.8700	10.3500	9.7500	9.8200	+5.591%	9	995	-78.615%
2026-03-09	9.2800	9.3000	9.0600	9.3000	-6.344%	4	990	-77.419%
2026-03-06	9.5000	10.1000	9.0000	9.9300	+0.303%	9	989	-78.852%
2026-03-05	10.1000	10.1000	9.9000	9.9000	-11.211%	58	986	-78.788%
2026-03-04	11.1500	11.1500	11.1500	11.1500	+0.360%	2	972	-81.166%
2026-03-03	11.9900	11.9900	10.3600	11.1100	-19.783%	33	974	-81.098%
2026-03-02	15.6000	15.6000	13.2000	13.8500	-3.819%	56	953	-84.838%
2026-02-27	14.9000	15.0400	14.4000	14.4000	-1.706%	39	954	-85.417%
2026-02-26	12.6500	14.6500	12.6500	14.6500	+10.566%	32	990	-85.666%
2026-02-25	13.5900	13.5900	13.2500	13.2500	-2.574%	15	1,026	-84.151%
2026-02-24	12.3300	13.6000	12.3300	13.6000	+3.030%	26	1,026	-84.559%
2026-02-23	13.4000	13.5000	12.8900	13.2000	+4.762%	114	1,026	-84.091%
2026-02-20	11.6700	12.6000	11.6500	12.6000	+18.868%	73	1,009	-83.333%
2026-02-19	9.4000	10.7000	9.4000	10.6000	+13.978%	48	1,004	-80.189%
2026-02-18	9.3000	9.4000	9.1000	9.3000	+13.415%	73	1,048	-77.419%
2026-02-17	7.9200	8.2000	7.9200	8.2000	-9.791%	94	976	-74.390%
2026-02-13	8.9000	9.1500	8.8000	9.0900	+18.359%	14	895	-76.898%
2026-02-12	10.0000	10.0000	7.6800	7.6800	-23.200%	29	895	-72.656%
2026-02-11	9.9000	10.0000	9.9000	10.0000	0.000%	5	884	-79.000%
2026-02-10	10.0000	10.0000	10.0000	10.0000	-1.961%	2	879	-79.000%
2026-02-09	9.5500	10.2000	9.4800	10.2000	+22.596%	129	877	-79.412%
2026-02-06	8.1500	8.3200	8.1500	8.3200	+6.667%	8	765	-74.760%
2026-02-05	8.9000	8.9000	7.8000	7.8000	-19.171%	14	759	-73.077%
2026-02-04	10.3000	10.8000	9.1700	9.6500	+3.763%	48	755	-78.238%
2026-02-03	9.7200	10.3000	8.9000	9.3000	+14.815%	60	735	-77.419%
2026-02-02	8.2000	8.6000	7.7000	8.1000	-11.957%	23	744	-74.074%
2026-01-30	10.6000	11.2000	8.9000	9.2000	-31.599%	144	724	-77.174%
2026-01-29	15.6000	16.0000	12.2000	13.4500	-10.333%	327	631	-84.387%
2026-01-28	15.5000	15.5000	14.2000	15.0000	+6.232%	166	635	-86.000%
2026-01-27	14.8000	14.8000	13.2000	14.1200	-5.552%	70	572	-85.127%
2026-01-26	16.0000	16.7600	14.9500	14.9500	+4.181%	135	533	-85.953%
2026-01-23	13.0300	14.5000	13.0300	14.3500	+23.921%	73	537	-85.366%
2026-01-22	11.0000	11.6000	11.0000	11.5800	+21.895%	127	484	-81.865%
2026-01-21	9.5000	9.5500	9.4300	9.5000	-1.042%	52	370	-77.895%
2026-01-20	9.4000	9.7000	9.1000	9.6000	+20.755%	8	318	-78.125%
2026-01-16	7.8900	7.9500	7.4000	7.9500	+0.633%	42	302	-73.585%
2026-01-15	8.2000	8.2300	7.9000	7.9000	-5.389%	6	302	-73.418%
2026-01-14	9.0000	9.0000	8.3500	8.3500	-8.242%	26	306	-74.850%
2026-01-13	9.1000	9.1000	9.1000	9.1000	+4.598%	2	290	-76.923%
2026-01-12	8.9000	8.9000	8.5000	8.7000	+28.319%	32	292	-75.862%
2026-01-08	7.0000	7.0000	6.7800	6.7800	-3.143%	3	275	-69.027%
2026-01-07	6.7000	7.0000	6.7000	7.0000	-16.667%	13	272	-70.000%
2026-01-06	7.8000	8.5000	7.8000	8.4000	+7.692%	53	259	-75.000%
2026-01-05	7.2100	7.8000	7.2100	7.8000	+19.266%	5	228	-73.077%
2026-01-02	6.3000	7.0000	6.2500	6.5400	-10.534%	28	228	-67.890%
2025-12-31	7.5400	7.5400	7.3100	7.3100	-5.065%	5	197	-71.272%
2025-12-30	7.7000	7.7000	7.7000	7.7000	+5.479%	2	197	-72.727%
2025-12-29	7.4000	8.0000	6.8000	7.3000	-13.609%	75	195	-71.233%
2025-12-26	8.1400	8.5500	8.1400	8.4500	+12.667%	17	157	-75.148%
2025-12-23	7.5000	7.5000	7.5000	7.5000	-2.850%	3	141	-72.000%
2025-12-22	7.7500	7.7500	7.7200	7.7200	+13.529%	12	132	-72.798%
2025-12-19	6.8000	7.0000	6.8000	6.8000	+7.937%	21	132	-69.118%
2025-12-16	6.3000	6.3000	6.3000	6.3000	-3.077%	5	122	-66.667%
2025-12-15	6.5000	6.5000	6.5000	6.5000	+6.557%	5	117	-67.692%
2025-12-12	6.7000	6.7000	6.1000	6.1000	-6.585%	69	112	-65.574%
2025-12-11	6.0000	6.7000	6.0000	6.5300	0.000%	45	43	-67.841%