Dark

PAAS20270115C80
PAAS Jan 15 2027 80.00 Call (PAAS270115C00080000)
option OPRA

EOD

Sep 3, 2026

1.03-20.769%(-0.27)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.0500	1.0500	1.0300	1.0300	-20.769%	126	3,210	0.000%
2026-08-28	1.8000	1.8500	1.3000	1.3000	-25.714%	260	3,336	-20.769%
2026-08-27	1.5400	1.7500	1.5000	1.7500	+34.615%	26	3,316	-41.143%
2026-08-26	1.4000	1.4500	1.3000	1.3000	-14.474%	96	3,306	-20.769%
2026-08-25	1.3500	1.5500	1.3500	1.5200	+4.828%	62	3,238	-32.237%
2026-08-24	1.2000	1.4500	1.2000	1.4500	+2.837%	253	3,247	-28.966%
2026-08-21	1.3000	1.4100	1.3000	1.4100	+14.634%	3	3,494	-26.950%
2026-08-20	1.1800	1.2300	1.1800	1.2300	+44.706%	4	3,493	-16.260%
2026-08-19	0.8500	0.8500	0.8500	0.8500	+14.865%	20	3,494	+21.176%
2026-08-17	0.7500	0.7500	0.7400	0.7400	-13.953%	35	3,496	+39.189%
2026-08-14	0.8600	0.8600	0.8600	0.8600	+7.500%	25	3,511	+19.767%
2026-08-13	0.9100	0.9800	0.7800	0.8000	-47.368%	33	3,511	+28.750%
2026-08-12	1.5000	1.5500	1.5000	1.5200	+16.923%	40	3,506	-32.237%
2026-08-11	1.3800	1.3800	1.3000	1.3000	-10.959%	3	3,523	-20.769%
2026-08-07	1.4600	1.4600	1.4600	1.4600	+32.727%	4	3,526	-29.452%
2026-08-05	1.2500	1.2500	1.1000	1.1000	+46.667%	3	3,530	-6.364%
2026-08-04	0.7500	0.7500	0.7500	0.7500	+27.119%	6	3,529	+37.333%
2026-08-03	0.5900	0.5900	0.5900	0.5900	-13.235%	50	3,523	+74.576%
2026-07-29	0.5700	0.6800	0.5600	0.6800	+13.333%	71	3,480	+51.471%
2026-07-28	0.6000	0.6000	0.6000	0.6000	+7.143%	1	3,424	+71.667%
2026-07-21	0.5600	0.5600	0.5600	0.5600	-13.846%	2	3,424	+83.929%
2026-07-17	0.6800	0.6800	0.6500	0.6500	-23.529%	27	3,422	+58.462%
2026-07-16	0.7100	0.8500	0.7100	0.8500	+2.410%	32	3,421	+21.176%
2026-07-15	0.7500	0.8300	0.7500	0.8300	-2.353%	101	3,420	+24.096%
2026-07-14	0.8500	0.8500	0.8500	0.8500	+13.333%	8	3,420	+21.176%
2026-07-13	0.7500	0.7500	0.7500	0.7500	-21.053%	5	3,428	+37.333%
2026-07-10	0.8900	0.9500	0.8900	0.9500	-5.000%	40	3,433	+8.421%
2026-07-09	1.0000	1.0000	1.0000	1.0000	0.000%	10	3,443	+3.000%
2026-07-07	1.0000	1.0000	1.0000	1.0000	-13.793%	10	3,453	+3.000%
2026-07-06	1.2000	1.2000	1.1600	1.1600	-17.143%	11	3,453	-11.207%
2026-07-02	1.2500	1.4000	1.2500	1.4000	+27.273%	34	3,443	-26.429%
2026-07-01	1.1900	1.1900	1.1000	1.1000	-0.901%	7	3,443	-6.364%
2026-06-30	1.1700	1.1700	1.1100	1.1100	-0.893%	39	3,444	-7.207%
2026-06-29	1.2400	1.2400	1.1200	1.1200	-14.504%	18	3,449	-8.036%
2026-06-26	1.4000	1.4000	1.2500	1.3100	-12.667%	33	3,441	-21.374%
2026-06-25	1.3000	1.5000	1.3000	1.5000	+30.435%	3	3,439	-31.333%
2026-06-24	1.3200	1.3200	1.1500	1.1500	-27.673%	73	3,439	-10.435%
2026-06-23	1.6000	1.6000	1.4500	1.5900	-14.054%	46	3,390	-35.220%
2026-06-22	1.9000	1.9000	1.8500	1.8500	-7.500%	14	3,349	-44.324%
2026-06-18	2.5000	2.5000	2.0000	2.0000	-16.667%	25	3,343	-48.500%
2026-06-17	3.0200	3.0200	2.4000	2.4000	-4.000%	44	3,343	-57.083%
2026-06-16	2.5000	2.5000	2.5000	2.5000	0.000%	1	3,343	-58.800%
2026-06-15	2.8500	2.8500	2.4000	2.5000	+21.951%	11	3,341	-58.800%
2026-06-12	1.3500	2.1500	1.3500	2.0500	+24.242%	12	3,341	-49.756%
2026-06-11	1.4500	2.1500	1.4500	1.6500	+13.793%	52	3,341	-37.576%
2026-06-10	1.7000	1.7000	1.4000	1.4500	-19.444%	105	3,322	-28.966%
2026-06-09	1.8000	1.8000	1.4000	1.8000	-10.000%	26	3,286	-42.778%
2026-06-08	2.0000	2.0800	1.9400	2.0000	-20.000%	21	3,272	-48.500%
2026-06-05	2.2500	2.5000	2.1900	2.5000	-22.601%	7	3,267	-58.800%
2026-06-04	3.4000	3.4000	3.2000	3.2300	-4.154%	9	3,263	-68.111%
2026-06-03	3.3700	3.3700	3.3700	3.3700	-19.378%	5	3,259	-69.436%
2026-06-01	4.1500	4.1800	4.1500	4.1800	+4.500%	12	3,259	-75.359%
2026-05-29	4.0000	4.0000	4.0000	4.0000	+15.607%	7	3,266	-74.250%
2026-05-27	3.4600	3.4600	3.4600	3.4600	-8.466%	1	3,273	-70.231%
2026-05-26	3.7800	3.7800	3.7800	3.7800	+14.545%	10	3,274	-72.751%
2026-05-22	3.3000	3.4000	3.3000	3.3000	-13.158%	23	3,264	-68.788%
2026-05-21	3.4000	3.8000	3.4000	3.8000	-2.564%	6	3,262	-72.895%
2026-05-20	3.3000	3.9000	3.3000	3.9000	+12.069%	36	3,262	-73.590%
2026-05-19	3.4800	3.4800	3.4800	3.4800	-11.899%	1	3,227	-70.402%
2026-05-18	3.9500	3.9500	3.9500	3.9500	-13.943%	10	3,227	-73.924%
2026-05-15	4.5300	4.6000	4.5300	4.5900	-25.366%	12	3,227	-77.560%
2026-05-14	6.0000	6.4000	6.0000	6.1500	-15.289%	14	3,227	-83.252%
2026-05-13	7.3400	7.3400	7.2600	7.2600	+11.179%	2	3,217	-85.813%
2026-05-12	6.5000	6.5300	6.5000	6.5300	-0.760%	2	3,217	-84.227%
2026-05-11	6.3500	6.5800	6.1900	6.5800	+21.852%	45	3,217	-84.347%
2026-05-08	5.5000	5.6000	5.1000	5.4000	+4.854%	867	3,198	-80.926%
2026-05-07	5.3300	6.1600	5.1500	5.1500	+14.444%	83	2,796	-80.000%
2026-05-06	3.2000	4.5000	3.2000	4.5000	+63.043%	12	2,795	-77.111%
2026-05-05	2.7600	2.7600	2.7600	2.7600	-16.364%	1	2,797	-62.681%
2026-05-04	3.2000	3.3000	3.2000	3.3000	0.000%	7	2,796	-68.788%
2026-04-30	3.4500	3.5000	3.3000	3.3000	0.000%	5	2,789	-68.788%
2026-04-29	3.2000	3.3000	3.2000	3.3000	-15.385%	22	2,790	-68.788%
2026-04-28	3.9000	3.9000	3.9000	3.9000	-10.755%	4	2,810	-73.590%
2026-04-27	4.3000	4.5000	4.3000	4.3700	-7.021%	3	2,806	-76.430%
2026-04-24	4.7000	4.8000	4.7000	4.7000	+11.374%	13	2,805	-78.085%
2026-04-23	4.5000	4.6000	4.2200	4.2200	-14.919%	3	2,802	-75.592%
2026-04-22	5.2000	5.2000	4.9000	4.9600	-0.800%	12	2,800	-79.234%
2026-04-21	5.0500	5.3100	5.0000	5.0000	-10.873%	52	2,750	-79.400%
2026-04-20	5.2500	5.6100	5.2500	5.6100	-8.929%	10	2,750	-81.640%
2026-04-17	5.7000	6.4000	5.7000	6.1600	+14.074%	25	2,749	-83.279%
2026-04-16	5.3900	5.4500	5.3900	5.4000	-0.369%	8	2,747	-80.926%
2026-04-15	5.5500	5.5500	5.4200	5.4200	-6.228%	23	2,745	-80.996%
2026-04-14	5.7800	5.7800	5.7800	5.7800	+7.435%	15	2,767	-82.180%
2026-04-13	5.4400	5.4400	5.3800	5.3800	-15.938%	7	2,774	-80.855%
2026-04-08	7.0000	7.0000	6.4000	6.4000	+3.393%	2	2,782	-83.906%
2026-04-02	5.2500	6.1900	5.1000	6.1900	+4.915%	31	2,783	-83.360%
2026-04-01	5.9000	5.9000	5.9000	5.9000	+11.321%	6	2,783	-82.542%
2026-03-31	4.9200	5.3000	4.9200	5.3000	+17.778%	6	2,783	-80.566%
2026-03-30	4.6700	4.6700	4.5000	4.5000	+7.143%	3	2,782	-77.111%
2026-03-27	4.7000	4.7000	4.2000	4.2000	-4.545%	9	2,782	-75.476%
2026-03-25	5.4700	5.4700	4.1000	4.4000	+29.412%	13	2,790	-76.591%
2026-03-24	3.4000	3.4000	3.4000	3.4000	-8.108%	1	2,790	-69.706%
2026-03-23	3.7900	3.7900	3.7000	3.7000	+11.446%	115	2,791	-72.162%
2026-03-20	3.5000	3.5000	3.2000	3.3200	-5.143%	79	2,796	-68.976%
2026-03-19	4.0000	4.0000	3.2400	3.5000	-28.571%	55	2,737	-70.571%
2026-03-18	5.2000	5.2000	4.6000	4.9000	-19.408%	146	2,729	-78.980%
2026-03-17	6.7000	6.7000	5.9300	6.0800	+1.333%	9	2,683	-83.059%
2026-03-16	6.3000	6.5000	5.6000	6.0000	-5.063%	39	2,679	-82.833%
2026-03-13	7.4000	7.4000	6.3200	6.3200	-19.695%	69	2,690	-83.703%
2026-03-12	7.3000	7.8700	7.3000	7.8700	-2.840%	13	2,643	-86.912%
2026-03-11	8.1000	8.1000	8.1000	8.1000	+3.979%	2	2,638	-87.284%
2026-03-06	7.3300	7.8000	7.3300	7.7900	+0.129%	8	2,636	-86.778%
2026-03-05	8.2000	8.2000	7.5300	7.7800	-9.954%	120	2,631	-86.761%
2026-03-04	9.0000	9.0000	8.4000	8.6400	+1.528%	15	2,550	-88.079%
2026-03-03	8.1000	8.6500	7.8200	8.5100	-21.204%	33	2,540	-87.897%
2026-03-02	11.3100	11.3300	10.3000	10.8000	-6.005%	63	2,531	-90.463%
2026-02-27	12.4000	12.9000	11.2100	11.4900	+0.789%	103	2,525	-91.036%
2026-02-26	10.1000	11.4000	9.6000	11.4000	+17.526%	14	2,465	-90.965%
2026-02-25	10.9000	10.9000	9.7000	9.7000	-9.346%	66	2,464	-89.381%
2026-02-24	9.5000	10.7000	9.5000	10.7000	+4.902%	36	2,464	-90.374%
2026-02-23	10.3100	10.3900	9.9500	10.2000	+12.335%	1,023	2,442	-89.902%
2026-02-20	8.7800	9.1100	8.6000	9.0800	+10.061%	23	1,514	-88.656%
2026-02-19	7.9000	8.2500	7.9000	8.2500	+24.060%	11	1,528	-87.515%
2026-02-18	6.6500	6.6500	6.6500	6.6500	+10.833%	7	1,526	-84.511%
2026-02-17	5.9000	6.2000	5.9000	6.0000	-13.043%	36	1,519	-82.833%
2026-02-13	6.1000	6.9000	6.1000	6.9000	+21.053%	13	1,484	-85.072%
2026-02-12	6.2000	7.4500	5.7000	5.7000	-25.974%	60	1,484	-81.930%
2026-02-11	7.9000	8.0000	7.6000	7.7000	-0.645%	9	1,486	-86.623%
2026-02-10	7.5000	7.9800	7.5000	7.7500	-5.488%	10	1,485	-86.710%
2026-02-09	7.5300	8.2000	7.5300	8.2000	+25.191%	12	1,491	-87.439%
2026-02-06	6.2000	6.6000	6.1000	6.5500	+16.964%	75	1,482	-84.275%
2026-02-05	6.6000	6.6000	5.6000	5.6000	-29.471%	9	1,423	-81.607%
2026-02-04	8.0000	8.0000	7.9400	7.9400	+8.767%	12	1,426	-87.028%
2026-02-03	7.7000	7.7000	6.8000	7.3000	+14.063%	68	1,434	-85.890%
2026-02-02	6.9500	7.3000	6.0000	6.4000	-11.111%	41	1,400	-83.906%
2026-01-30	8.5000	9.3000	7.0000	7.2000	-32.075%	56	1,403	-85.694%
2026-01-29	12.3000	12.3000	10.0000	10.6000	-6.195%	89	1,383	-90.283%
2026-01-28	12.0000	12.9000	11.3000	11.3000	+0.089%	82	1,401	-90.885%
2026-01-27	11.8500	11.8500	10.7000	11.2900	-6.385%	29	1,334	-90.877%
2026-01-26	13.1700	13.6000	12.0000	12.0600	+9.736%	621	1,317	-91.459%
2026-01-23	9.7000	11.6000	9.7000	10.9900	+21.571%	84	1,248	-90.628%
2026-01-22	7.6100	9.0400	7.5700	9.0400	+23.836%	108	1,188	-88.606%
2026-01-21	7.2400	7.5000	7.0000	7.3000	+4.286%	94	1,117	-85.890%
2026-01-20	7.1000	7.7200	7.0000	7.0000	+15.894%	67	1,077	-85.286%
2026-01-16	6.2000	6.2000	5.8700	6.0400	-2.581%	55	973	-82.947%
2026-01-15	6.0000	6.2400	5.9000	6.2000	-6.907%	63	973	-83.387%
2026-01-14	6.8000	6.8000	6.4000	6.6600	+0.909%	22	961	-84.535%
2026-01-13	6.5200	6.6900	6.5200	6.6000	+3.286%	67	964	-84.394%
2026-01-12	6.5000	6.9000	6.3900	6.3900	+10.172%	69	920	-83.881%
2026-01-09	5.8500	5.9100	5.8000	5.8000	+7.607%	6	915	-82.241%
2026-01-08	5.0800	5.3900	5.0800	5.3900	-2.708%	34	914	-80.891%
2026-01-07	5.3500	5.5500	5.2000	5.5400	-13.438%	384	942	-81.408%
2026-01-06	5.7200	6.4000	5.7200	6.4000	+7.563%	42	1,146	-83.906%
2026-01-05	5.5000	6.0600	5.4000	5.9500	+10.185%	10	1,132	-82.689%
2026-01-02	5.8900	5.8900	4.5000	5.4000	-3.571%	216	1,132	-80.926%
2025-12-31	5.9000	5.9000	5.6000	5.6000	-1.408%	21	1,029	-81.607%
2025-12-30	6.0000	6.1000	5.6800	5.6800	+3.273%	68	1,029	-81.866%
2025-12-29	6.0000	6.0000	5.5000	5.5000	-17.293%	244	1,024	-81.273%
2025-12-26	6.0800	6.8000	6.0800	6.6500	+19.176%	734	934	-84.511%
2025-12-24	5.2900	5.5800	5.0000	5.5800	-11.429%	320	20	-81.541%
2025-12-23	6.3000	6.3000	6.3000	6.3000	0.000%	20	20	-83.651%