Dark

PAAS20270115C85
PAAS Jan 15 2027 85.00 Call (PAAS270115C00085000)
option OPRA

EOD

Sep 2, 2026

1.00+40.845%(+0.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	1.0000	1.0000	1.0000	1.0000	+40.845%	1	1,564	0.000%
2026-09-01	0.7100	0.7100	0.7100	0.7100	-42.276%	4	1,564	+40.845%
2026-08-28	1.2300	1.2300	1.2300	1.2300	+6.957%	8	1,560	-18.699%
2026-08-27	1.1500	1.1500	1.1500	1.1500	+15.000%	1	1,565	-13.043%
2026-08-24	0.8300	1.0500	0.8300	1.0000	-0.990%	142	1,565	0.000%
2026-08-21	1.0000	1.0100	1.0000	1.0100	+10.989%	21	1,564	-0.990%
2026-08-20	0.9100	0.9100	0.9100	0.9100	+13.750%	1	1,554	+9.890%
2026-08-19	0.7800	0.8200	0.7800	0.8000	+14.286%	120	1,554	+25.000%
2026-08-13	0.8800	0.8800	0.7000	0.7000	-41.667%	59	1,454	+42.857%
2026-08-12	1.2000	1.2000	1.2000	1.2000	+13.208%	22	1,403	-16.667%
2026-08-11	1.1000	1.1200	1.0000	1.0600	+7.071%	133	1,415	-5.660%
2026-08-10	0.9900	0.9900	0.9900	0.9900	+19.277%	20	1,307	+1.010%
2026-08-06	0.9000	0.9000	0.8300	0.8300	-7.778%	30	1,307	+20.482%
2026-08-05	0.9000	0.9000	0.9000	0.9000	+50.000%	8	1,282	+11.111%
2026-08-04	0.6000	0.6000	0.6000	0.6000	+20.000%	41	1,289	+66.667%
2026-07-16	0.5000	0.5000	0.5000	0.5000	-13.793%	1	1,248	+100.000%
2026-07-15	0.5800	0.5800	0.5800	0.5800	-3.333%	4	1,249	+72.414%
2026-07-13	0.6000	0.6000	0.6000	0.6000	-18.919%	1	1,245	+66.667%
2026-07-10	0.7400	0.7400	0.7400	0.7400	+5.714%	4	1,245	+35.135%
2026-07-08	0.7000	0.7000	0.7000	0.7000	-17.647%	1	1,249	+42.857%
2026-06-29	0.8500	0.8500	0.8500	0.8500	-22.018%	3	1,250	+17.647%
2026-06-25	1.0000	1.0900	1.0000	1.0900	-9.167%	4	1,252	-8.257%
2026-06-23	1.2000	1.2000	1.2000	1.2000	-20.000%	1	1,252	-16.667%
2026-06-22	1.6000	1.6000	1.5000	1.5000	-10.714%	7	1,252	-33.333%
2026-06-18	1.7000	1.7500	1.6400	1.6800	-23.636%	9	1,254	-40.476%
2026-06-16	2.2000	2.2000	2.2000	2.2000	+29.412%	2	1,254	-54.545%
2026-06-15	1.7000	1.7000	1.7000	1.7000	+9.677%	3	1,251	-41.176%
2026-06-12	1.5500	1.5500	1.5500	1.5500	+29.167%	1	1,251	-35.484%
2026-06-10	1.2000	1.2000	1.2000	1.2000	-17.241%	3	1,251	-16.667%
2026-06-09	1.3800	1.5000	1.3800	1.4500	-12.121%	28	1,251	-31.034%
2026-06-08	1.6500	1.6500	1.6500	1.6500	-1.198%	21	1,274	-39.394%
2026-06-05	1.7000	1.7000	1.6700	1.6700	-38.148%	3	1,274	-40.120%
2026-06-04	2.8000	2.8000	2.7000	2.7000	0.000%	4	1,272	-62.963%
2026-06-03	2.9000	2.9000	2.7000	2.7000	-15.625%	27	1,269	-62.963%
2026-06-02	3.2000	3.2000	3.2000	3.2000	+6.667%	1	1,268	-68.750%
2026-05-26	3.2000	3.2500	3.0000	3.0000	+5.263%	44	1,268	-66.667%
2026-05-22	2.7000	2.8500	2.7000	2.8500	-10.938%	3	1,268	-64.912%
2026-05-20	2.9500	3.2000	2.9500	3.2000	+16.364%	3	1,268	-68.750%
2026-05-19	3.0200	3.0200	2.7000	2.7500	-16.159%	38	1,268	-63.636%
2026-05-18	3.5000	3.5000	3.2800	3.2800	-12.533%	3	1,268	-69.512%
2026-05-15	4.1800	4.6000	3.7000	3.7500	-29.907%	7	1,268	-73.333%
2026-05-14	5.3500	5.3500	5.3500	5.3500	-15.748%	1	1,267	-81.308%
2026-05-13	6.3000	6.3500	6.3000	6.3500	+9.294%	2	1,268	-84.252%
2026-05-11	5.1500	5.8100	5.1500	5.8100	+32.045%	3	1,268	-82.788%
2026-05-08	4.4300	4.4300	4.4000	4.4000	-3.084%	15	1,270	-77.273%
2026-05-07	4.4000	4.5700	4.4000	4.5400	+25.069%	61	1,268	-77.974%
2026-05-06	3.5000	3.6300	3.4700	3.6300	+60.619%	18	1,313	-72.452%
2026-05-05	2.4100	2.4100	2.2600	2.2600	-18.116%	31	1,310	-55.752%
2026-04-30	2.9400	2.9400	2.7600	2.7600	-10.968%	25	1,311	-63.768%
2026-04-28	3.1000	3.1000	3.1000	3.1000	-13.889%	30	1,306	-67.742%
2026-04-27	3.6000	3.6000	3.6000	3.6000	-10.000%	1	1,306	-72.222%
2026-04-24	3.9000	4.0300	3.9000	4.0000	+4.439%	6	1,306	-75.000%
2026-04-23	3.8300	3.8300	3.8300	3.8300	-9.882%	5	1,304	-73.890%
2026-04-22	4.2500	4.2500	4.2500	4.2500	+3.659%	10	1,304	-76.471%
2026-04-21	4.5100	4.5500	4.1000	4.1000	-6.818%	55	1,304	-75.610%
2026-04-20	4.4000	4.4000	4.4000	4.4000	-16.190%	1	1,259	-77.273%
2026-04-17	5.3000	5.5300	5.2500	5.2500	+11.702%	12	1,258	-80.952%
2026-04-16	4.7000	4.7000	4.7000	4.7000	-5.622%	1	1,257	-78.723%
2026-04-15	4.9800	4.9800	4.9800	4.9800	+1.633%	5	1,257	-79.920%
2026-04-14	5.0000	5.0000	4.9000	4.9000	-2.000%	35	1,257	-79.592%
2026-04-08	5.8000	5.8400	5.0000	5.0000	-2.344%	8	1,256	-80.000%
2026-04-06	5.0000	5.1200	5.0000	5.1200	+0.392%	11	1,257	-80.469%
2026-04-02	5.0000	5.1000	5.0000	5.1000	+12.583%	4	1,270	-80.392%
2026-03-31	4.4000	4.5300	4.4000	4.5300	+26.536%	36	1,270	-77.925%
2026-03-30	3.8000	3.8000	3.5800	3.5800	-8.205%	7	1,283	-72.067%
2026-03-27	3.8000	3.9000	3.8000	3.9000	-2.500%	8	1,286	-74.359%
2026-03-25	4.0000	4.0000	4.0000	4.0000	+21.581%	1	1,289	-75.000%
2026-03-24	3.2900	3.2900	3.2900	3.2900	+2.813%	1	1,289	-69.605%
2026-03-23	3.2000	3.2000	3.2000	3.2000	0.000%	1	1,290	-68.750%
2026-03-20	3.1000	3.2000	3.0500	3.2000	+7.744%	39	1,289	-68.750%
2026-03-19	3.4000	3.4000	2.8300	2.9700	-25.750%	60	1,289	-66.330%
2026-03-18	4.2600	4.2600	4.0000	4.0000	-23.372%	9	1,286	-75.000%
2026-03-17	5.1800	5.2200	4.9000	5.2200	-2.974%	11	1,286	-80.843%
2026-03-16	5.5300	5.7000	4.9500	5.3800	-5.614%	60	1,286	-81.413%
2026-03-13	5.9000	6.1000	5.7000	5.7000	-17.867%	13	1,283	-82.456%
2026-03-11	6.5000	6.9400	6.5000	6.9400	+8.438%	20	1,284	-85.591%
2026-03-09	6.4000	6.4200	6.2000	6.4000	-0.312%	94	1,289	-84.375%
2026-03-05	6.8100	6.8500	6.4200	6.4200	-13.243%	13	1,291	-84.424%
2026-03-04	7.7000	8.8000	7.4000	7.4000	-1.857%	23	1,291	-86.486%
2026-03-03	7.3000	7.5400	6.0000	7.5400	-18.486%	35	1,285	-86.737%
2026-03-02	10.5800	10.5800	9.2500	9.2500	-12.982%	2	1,286	-89.189%
2026-02-27	11.0000	11.0000	10.1600	10.6300	+12.965%	52	1,287	-90.593%
2026-02-26	8.6000	9.4100	8.6000	9.4100	+5.140%	13	1,254	-89.373%
2026-02-25	9.1500	9.2900	8.9500	8.9500	-0.556%	86	1,278	-88.827%
2026-02-24	8.6700	9.2500	8.5000	9.0000	+1.124%	5	1,278	-88.889%
2026-02-23	9.0000	9.2100	8.9000	8.9000	+5.952%	7	1,278	-88.764%
2026-02-20	7.5200	8.4000	7.5200	8.4000	+22.093%	14	1,277	-88.095%
2026-02-19	5.8600	6.8800	5.8600	6.8800	+20.702%	11	1,265	-85.465%
2026-02-18	5.7000	5.7000	5.7000	5.7000	+8.571%	1	1,254	-82.456%
2026-02-17	5.2500	5.2500	5.2500	5.2500	+4.582%	5	1,254	-80.952%
2026-02-12	6.7200	6.7200	5.0200	5.0200	-28.286%	19	1,249	-80.080%
2026-02-11	7.4600	7.4600	6.6600	7.0000	+2.941%	218	1,245	-85.714%
2026-02-10	6.8000	6.8000	6.8000	6.8000	-0.293%	20	1,061	-85.294%
2026-02-09	6.3500	6.8600	6.2000	6.8200	+19.649%	77	1,061	-85.337%
2026-02-06	5.2000	5.7400	5.2000	5.7000	+15.854%	153	993	-82.456%
2026-02-05	5.6900	5.6900	4.9200	4.9200	-20.130%	36	990	-79.675%
2026-02-04	6.9900	7.4000	6.1600	6.1600	-3.448%	3	989	-83.766%
2026-02-03	6.5700	6.5700	6.1800	6.3800	+12.324%	22	988	-84.326%
2026-02-02	6.2000	6.2000	5.6800	5.6800	-10.551%	26	984	-82.394%
2026-01-30	8.0000	8.0000	6.3400	6.3500	-35.859%	24	987	-84.252%
2026-01-29	10.3500	10.3500	8.8000	9.9000	-9.341%	54	990	-89.899%
2026-01-28	11.1000	11.1000	9.9000	10.9200	+6.433%	127	1,000	-90.842%
2026-01-27	10.8100	10.8100	9.6000	10.2600	-6.727%	52	993	-90.253%
2026-01-26	11.9400	12.2000	11.0000	11.0000	+6.280%	921	966	-90.909%
2026-01-23	8.8000	10.4000	8.8000	10.3500	+29.375%	129	414	-90.338%
2026-01-22	6.5400	8.0300	6.1000	8.0000	+32.231%	180	320	-87.500%
2026-01-21	6.3000	6.7000	5.9000	6.0500	-0.820%	119	152	-83.471%
2026-01-20	6.2000	6.8000	6.1000	6.1000	+15.094%	26	64	-83.607%
2026-01-16	5.0000	5.3000	5.0000	5.3000	-1.852%	34	26	-81.132%
2026-01-15	5.5000	5.5000	5.4000	5.4000	0.000%	31	26	-81.481%