Dark

PAAS20270115C90
PAAS Jan 15 2027 90.00 Call (PAAS270115C00090000)
option OPRA

EOD

Sep 1, 2026

0.5500-35.294%(-0.3000)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.5500	0.5500	0.5500	0.5500	-35.294%	14	716	0.000%
2026-08-28	1.1000	1.1000	0.8500	0.8500	+1.190%	11	702	-35.294%
2026-08-27	0.8400	0.8400	0.8400	0.8400	+5.000%	1	702	-34.524%
2026-08-26	0.8000	0.8000	0.8000	0.8000	+14.286%	1	702	-31.250%
2026-08-24	0.7000	0.7000	0.7000	0.7000	-9.091%	14	702	-21.429%
2026-08-21	0.7700	0.7700	0.7700	0.7700	+18.462%	1	706	-28.571%
2026-08-20	0.6500	0.6500	0.6500	0.6500	-13.333%	30	707	-15.385%
2026-08-19	0.7500	0.7500	0.7000	0.7500	+114.286%	100	719	-26.667%
2026-08-18	0.3500	0.3500	0.3500	0.3500	-12.500%	8	620	+57.143%
2026-08-17	0.4000	0.4000	0.4000	0.4000	-63.636%	10	624	+37.500%
2026-08-12	1.1000	1.1000	1.1000	1.1000	+57.143%	3	624	-50.000%
2026-08-05	0.7000	0.7000	0.7000	0.7000	+40.000%	1	621	-21.429%
2026-08-04	0.5000	0.5000	0.5000	0.5000	+11.111%	4	620	+10.000%
2026-07-30	0.4500	0.4500	0.4500	0.4500	+28.571%	10	618	+22.222%
2026-07-29	0.3500	0.3500	0.3500	0.3500	-38.596%	1	617	+57.143%
2026-07-24	0.5700	0.5700	0.5700	0.5700	+14.000%	1	617	-3.509%
2026-07-21	0.3500	0.5000	0.3500	0.5000	+38.889%	6	616	+10.000%
2026-07-17	0.3600	0.3600	0.3600	0.3600	-20.000%	130	611	+52.778%
2026-07-16	0.4000	0.4500	0.4000	0.4500	-10.000%	8	660	+22.222%
2026-07-15	0.5000	0.5000	0.5000	0.5000	-7.407%	88	660	+10.000%
2026-07-13	0.5400	0.5400	0.5400	0.5400	-10.000%	1	572	+1.852%
2026-07-10	0.6000	0.6100	0.6000	0.6000	0.000%	84	571	-8.333%
2026-07-08	0.5500	0.6000	0.5500	0.6000	-29.412%	11	550	-8.333%
2026-07-02	0.8500	0.8500	0.8500	0.8500	+21.429%	3	548	-35.294%
2026-07-01	0.8300	0.8300	0.7000	0.7000	-6.667%	4	548	-21.429%
2026-06-29	0.7500	0.7500	0.7500	0.7500	-28.571%	1	548	-26.667%
2026-06-26	1.0500	1.0500	1.0500	1.0500	+14.130%	100	548	-47.619%
2026-06-25	0.9200	0.9200	0.9200	0.9200	-8.000%	1	499	-40.217%
2026-06-23	1.1000	1.1000	1.0000	1.0000	-24.242%	50	499	-45.000%
2026-06-22	1.3200	1.3200	1.3200	1.3200	-5.714%	10	465	-58.333%
2026-06-12	1.4000	1.4000	1.4000	1.4000	+44.330%	25	465	-60.714%
2026-06-10	1.0900	1.0900	0.9700	0.9700	-25.385%	2	465	-43.299%
2026-06-09	1.3000	1.3000	1.3000	1.3000	-5.797%	25	466	-57.692%
2026-06-08	1.5300	1.5300	1.3800	1.3800	+2.985%	100	466	-60.145%
2026-06-05	1.5500	1.5500	1.3400	1.3400	-37.383%	7	366	-58.955%
2026-06-03	2.1400	2.1400	2.1400	2.1400	-28.667%	3	364	-74.299%
2026-06-01	3.0000	3.0000	3.0000	3.0000	0.000%	1	364	-81.667%
2026-05-29	2.5000	3.0000	2.5000	3.0000	+42.857%	36	363	-81.667%
2026-05-28	2.1000	2.1000	2.1000	2.1000	-6.667%	2	332	-73.810%
2026-05-21	2.4500	2.4500	2.2500	2.2500	-15.094%	22	330	-75.556%
2026-05-20	2.5000	2.6500	2.3800	2.6500	+10.417%	19	330	-79.245%
2026-05-19	2.6100	2.6100	2.0500	2.4000	-12.727%	11	292	-77.083%
2026-05-18	2.8500	2.8500	2.7200	2.7500	-14.063%	7	292	-80.000%
2026-05-15	3.5300	3.9700	3.2000	3.2000	-28.090%	25	292	-82.813%
2026-05-14	5.0000	5.0000	4.4500	4.4500	-16.822%	6	312	-87.640%
2026-05-12	4.6800	5.3500	4.5000	5.3500	+10.082%	8	306	-89.720%
2026-05-11	4.4000	4.8600	4.4000	4.8600	+24.615%	13	306	-88.683%
2026-05-08	3.9000	3.9000	3.9000	3.9000	0.000%	4	288	-85.897%
2026-05-07	3.8000	3.9000	3.7000	3.9000	+25.000%	7	288	-85.897%
2026-05-06	3.0000	3.1200	2.9000	3.1200	+68.649%	55	286	-82.372%
2026-05-05	1.9500	1.9500	1.8500	1.8500	-11.905%	9	233	-70.270%
2026-05-04	2.1000	2.1000	2.1000	2.1000	-12.134%	1	224	-73.810%
2026-05-01	2.3900	2.4100	2.3900	2.3900	+1.702%	8	216	-76.987%
2026-04-30	2.3500	2.3500	2.3500	2.3500	-7.115%	1	216	-76.596%
2026-04-28	2.4500	2.5500	2.4500	2.5300	-20.938%	3	215	-78.261%
2026-04-27	3.1000	3.2000	3.0800	3.2000	-3.030%	9	214	-82.813%
2026-04-24	3.3000	3.3000	3.3000	3.3000	+10.000%	1	206	-83.333%
2026-04-23	3.2000	3.2000	3.0000	3.0000	-14.286%	2	205	-81.667%
2026-04-22	3.8000	3.8000	3.5000	3.5000	-3.846%	8	203	-84.286%
2026-04-21	3.6400	3.6400	3.6400	3.6400	-13.333%	5	199	-84.890%
2026-04-14	4.2000	4.2000	4.2000	4.2000	+7.692%	31	199	-86.905%
2026-04-13	3.9000	3.9000	3.9000	3.9000	-7.143%	1	169	-85.897%
2026-04-10	4.2000	4.2000	4.2000	4.2000	-6.667%	20	168	-86.905%
2026-04-08	4.5000	4.5000	4.5000	4.5000	+12.500%	20	148	-87.778%
2026-04-07	4.0000	4.0000	4.0000	4.0000	-6.977%	3	133	-86.250%
2026-04-06	4.3500	4.3500	4.3000	4.3000	+13.158%	21	130	-87.209%
2026-03-31	3.8000	3.8000	3.8000	3.8000	+11.437%	2	111	-85.526%
2026-03-30	3.4100	3.4100	3.4100	3.4100	+17.586%	2	109	-83.871%
2026-03-23	2.9000	2.9000	2.9000	2.9000	+9.434%	1	110	-81.034%
2026-03-19	2.6500	2.7500	2.6500	2.6500	-26.997%	7	111	-79.245%
2026-03-18	3.7000	3.7000	3.6300	3.6300	-14.588%	60	111	-84.848%
2026-03-16	4.2500	4.2500	4.2500	4.2500	-15.000%	1	143	-87.059%
2026-03-13	5.0000	5.0000	5.0000	5.0000	-16.805%	1	142	-89.000%
2026-03-12	6.0100	6.0100	6.0100	6.0100	-1.151%	10	142	-90.849%
2026-03-11	6.0000	6.0800	6.0000	6.0800	-6.173%	4	146	-90.954%
2026-03-10	6.7000	7.3800	6.4800	6.4800	+9.831%	99	149	-91.512%
2026-03-06	6.1000	6.1000	5.9000	5.9000	+9.259%	40	84	-90.678%
2026-03-05	6.5000	6.5000	5.4000	5.4000	-19.403%	10	84	-89.815%
2026-03-03	6.6900	6.7000	6.6900	6.7000	-20.238%	15	83	-91.791%
2026-03-02	8.0000	8.4000	8.0000	8.4000	-7.692%	8	94	-93.452%
2026-02-27	9.2000	9.3000	9.1000	9.1000	+15.190%	25	86	-93.956%
2026-02-24	7.9000	7.9000	7.9000	7.9000	-1.250%	1	81	-93.038%
2026-02-23	7.9000	8.0000	7.9000	8.0000	+13.475%	5	80	-93.125%
2026-02-20	6.9000	7.0500	6.5200	7.0500	+18.487%	16	75	-92.199%
2026-02-19	5.0500	5.9500	5.0500	5.9500	+38.372%	16	71	-90.756%
2026-02-17	4.4100	4.4100	4.3000	4.3000	-14.000%	10	66	-87.209%
2026-02-12	5.0000	5.0000	5.0000	5.0000	-14.089%	4	58	-89.000%
2026-02-10	5.8200	5.8200	5.8200	5.8200	-5.825%	2	58	-90.550%
2026-02-09	6.0000	6.1800	6.0000	6.1800	+18.846%	15	57	-91.100%
2026-02-05	5.2000	5.2000	5.2000	5.2000	-4.059%	2	47	-89.423%
2026-02-04	5.4200	5.4200	5.4200	5.4200	-4.912%	1	47	-89.852%
2026-02-03	5.7600	6.0300	5.7000	5.7000	+4.779%	27	47	-90.351%
2026-02-02	6.0000	6.0000	5.4400	5.4400	-8.571%	2	25	-89.890%
2026-01-30	6.8000	6.8000	5.9500	5.9500	-33.146%	16	24	-90.756%
2026-01-29	8.3000	8.9000	8.3000	8.9000	-3.680%	18	22	-93.820%
2026-01-28	10.0200	10.0400	9.2400	9.2400	0.000%	8	7	-94.048%