Dark

PAAS20270115C95
PAAS Jan 15 2027 95.00 Call (PAAS270115C00095000)
option OPRA

EOD

Sep 3, 2026

0.5500+27.907%(+0.1200)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.4500	0.5500	0.4500	0.5500	+27.907%	20	12,611	0.000%
2026-09-01	0.4000	0.4800	0.4000	0.4300	-21.818%	14	12,596	+27.907%
2026-08-31	0.5500	0.5500	0.5500	0.5500	-15.385%	4	12,594	0.000%
2026-08-28	1.0100	1.0100	0.6000	0.6500	-13.333%	42	12,594	-15.385%
2026-08-27	0.6400	0.7500	0.6400	0.7500	+13.636%	10	12,582	-26.667%
2026-08-26	0.6200	0.6600	0.6100	0.6600	-5.714%	54	12,580	-16.667%
2026-08-24	0.6500	0.7000	0.6500	0.7000	+4.478%	20	12,580	-21.429%
2026-08-21	0.7000	0.7000	0.5500	0.6700	+19.643%	218	12,580	-17.910%
2026-08-20	0.5500	0.5800	0.5000	0.5600	+21.739%	58	12,573	-1.786%
2026-08-19	0.3800	0.5000	0.3800	0.4600	+43.750%	125	12,554	+19.565%
2026-08-17	0.4500	0.4500	0.3200	0.3200	-28.889%	2	12,474	+71.875%
2026-08-14	0.4500	0.4500	0.4500	0.4500	+15.385%	42	12,474	+22.222%
2026-08-13	0.4600	0.4600	0.3300	0.3900	-50.633%	101	12,474	+41.026%
2026-08-12	0.8200	0.8200	0.7000	0.7900	+21.538%	1,000	12,409	-30.380%
2026-08-11	0.6500	0.6500	0.6500	0.6500	+12.069%	1	12,409	-15.385%
2026-08-10	0.5800	0.5800	0.5800	0.5800	+18.367%	1	12,408	-5.172%
2026-08-06	0.5400	0.5800	0.4500	0.4900	-3.922%	59	12,408	+12.245%
2026-08-05	0.6000	0.6000	0.5000	0.5100	+45.714%	23	12,401	+7.843%
2026-08-04	0.3800	0.3800	0.3500	0.3500	+16.667%	57	12,401	+57.143%
2026-08-03	0.2000	0.3000	0.2000	0.3000	-3.226%	1,090	12,394	+83.333%
2026-07-31	0.3100	0.3100	0.3100	0.3100	+3.333%	4	13,474	+77.419%
2026-07-29	0.3000	0.3000	0.3000	0.3000	-14.286%	4	13,478	+83.333%
2026-07-24	0.3500	0.3500	0.3500	0.3500	-22.222%	2	13,478	+57.143%
2026-07-22	0.4800	0.5200	0.4500	0.4500	+21.622%	5	13,479	+22.222%
2026-07-21	0.3700	0.3700	0.3700	0.3700	+5.714%	1	13,478	+48.649%
2026-07-20	0.3500	0.3500	0.3500	0.3500	+2.941%	1	13,478	+57.143%
2026-07-16	0.3400	0.3400	0.3400	0.3400	-15.000%	2	13,478	+61.765%
2026-07-15	0.4000	0.4000	0.4000	0.4000	-4.762%	96	13,476	+37.500%
2026-07-14	0.4200	0.4200	0.4200	0.4200	-6.667%	1	13,476	+30.952%
2026-07-13	0.4500	0.4500	0.4500	0.4500	0.000%	7	13,477	+22.222%
2026-07-10	0.4000	0.5000	0.4000	0.4500	+15.385%	121	13,475	+22.222%
2026-07-08	0.3900	0.3900	0.3900	0.3900	-2.500%	1	13,502	+41.026%
2026-07-07	0.6700	0.6700	0.4000	0.4000	-33.333%	3	13,502	+37.500%
2026-07-06	0.7000	0.7000	0.6000	0.6000	-20.000%	3	13,504	-8.333%
2026-07-02	0.5000	0.7500	0.5000	0.7500	+25.000%	6	13,503	-26.667%
2026-07-01	0.7000	0.7000	0.6000	0.6000	+7.143%	8	13,503	-8.333%
2026-06-30	0.5000	0.5800	0.5000	0.5600	+16.667%	32	13,504	-1.786%
2026-06-29	0.4800	0.4800	0.4800	0.4800	-40.000%	1	13,508	+14.583%
2026-06-26	0.7500	0.8000	0.7500	0.8000	+11.111%	117	13,508	-31.250%
2026-06-25	0.6900	0.7200	0.6900	0.7200	+10.769%	2	13,492	-23.611%
2026-06-24	0.7500	0.7500	0.6500	0.6500	-27.778%	111	13,494	-15.385%
2026-06-23	0.9000	0.9000	0.9000	0.9000	-8.163%	1	13,493	-38.889%
2026-06-22	0.9800	0.9800	0.9800	0.9800	-33.333%	1	13,493	-43.878%
2026-06-17	1.4700	1.4700	1.4700	1.4700	-2.649%	1	13,493	-62.585%
2026-06-16	1.5500	1.5500	1.5100	1.5100	+18.898%	5	13,493	-63.576%
2026-06-15	1.3500	1.3500	1.2700	1.2700	+24.510%	2	13,491	-56.693%
2026-06-12	0.8600	1.0300	0.8600	1.0200	+13.333%	7	13,491	-46.078%
2026-06-11	0.8500	0.9000	0.8000	0.9000	+15.385%	19	13,491	-38.889%
2026-06-10	0.8500	0.9000	0.7800	0.7800	-23.529%	13	13,491	-29.487%
2026-06-09	1.0300	1.0300	1.0200	1.0200	-12.069%	50	13,502	-46.078%
2026-06-08	1.4000	1.4000	1.1600	1.1600	-5.691%	145	13,552	-52.586%
2026-06-05	1.4000	1.4000	1.2000	1.2300	-33.152%	10	13,574	-55.285%
2026-06-04	2.0800	2.0800	1.8200	1.8400	-8.911%	7	13,573	-70.109%
2026-06-03	2.0000	2.0500	2.0000	2.0200	-10.222%	4	13,572	-72.772%
2026-06-02	2.5700	2.5700	2.1500	2.2500	-10.000%	1,064	13,573	-75.556%
2026-06-01	2.5800	2.5800	2.5000	2.5000	+13.636%	3	13,527	-78.000%
2026-05-28	1.8000	2.2000	1.7500	2.2000	+10.000%	6	13,527	-75.000%
2026-05-27	2.1200	2.1200	1.9500	2.0000	-6.977%	81	13,529	-72.500%
2026-05-26	2.1500	2.1500	2.1500	2.1500	+7.500%	15	13,608	-74.419%
2026-05-22	1.9300	2.0000	1.8000	2.0000	-5.213%	15	13,593	-72.500%
2026-05-21	2.2000	2.2000	2.1100	2.1100	-6.222%	27	13,581	-73.934%
2026-05-20	2.1000	2.2500	2.0200	2.2500	+12.500%	8	13,581	-75.556%
2026-05-19	2.2500	2.2500	1.7500	2.0000	-14.163%	60	13,551	-72.500%
2026-05-18	2.5000	2.5000	2.2000	2.3300	-15.580%	55	13,551	-76.395%
2026-05-15	2.8600	2.9200	2.6000	2.7600	-28.312%	37	13,551	-80.072%
2026-05-14	4.1000	4.6000	3.8000	3.8500	-14.444%	43	13,614	-85.714%
2026-05-13	4.6000	4.8000	4.5000	4.5000	-2.174%	33	13,621	-87.778%
2026-05-12	4.0200	4.6000	3.9100	4.6000	+9.264%	15	13,621	-88.043%
2026-05-11	4.1000	4.2100	4.0000	4.2100	+28.354%	19	13,621	-86.936%
2026-05-08	3.2000	3.2800	3.2000	3.2800	+2.500%	13	13,619	-83.232%
2026-05-07	3.4000	3.5000	3.0800	3.2000	+24.514%	390	13,622	-82.813%
2026-05-06	2.3000	2.9500	2.1800	2.5700	+60.625%	118	13,673	-78.599%
2026-05-05	1.8800	1.8800	1.6000	1.6000	-13.514%	49	13,652	-65.625%
2026-05-04	1.8000	1.8500	1.8000	1.8500	-11.905%	6	13,635	-70.270%
2026-05-01	2.0100	2.1000	2.0100	2.1000	+6.599%	2	13,628	-73.810%
2026-04-30	2.0000	2.0300	1.9000	1.9700	-1.500%	27	13,628	-72.081%
2026-04-29	1.9600	2.0000	1.9000	2.0000	-4.762%	17	13,621	-72.500%
2026-04-28	2.2800	2.3500	2.1000	2.1000	-22.222%	47	13,618	-73.810%
2026-04-27	2.8100	2.8100	2.5500	2.7000	-5.263%	7	13,608	-79.630%
2026-04-24	2.8500	2.9000	2.8500	2.8500	+8.779%	3	13,605	-80.702%
2026-04-23	2.9000	2.9000	2.6200	2.6200	-23.167%	11	13,604	-79.008%
2026-04-21	3.4300	3.4300	3.4100	3.4100	-3.944%	2	13,606	-83.871%
2026-04-20	3.5000	3.5500	3.3000	3.5500	-9.207%	8	13,606	-84.507%
2026-04-17	3.9000	4.0200	3.9000	3.9100	+11.714%	3	13,601	-85.934%
2026-04-16	3.5000	3.5000	3.5000	3.5000	-5.405%	4	13,600	-84.286%
2026-04-14	3.7000	3.7000	3.7000	3.7000	+6.322%	12	13,599	-85.135%
2026-04-13	3.4900	3.5300	3.4200	3.4800	-5.946%	8	13,597	-84.195%
2026-04-10	3.3000	3.7000	3.3000	3.7000	-1.070%	5	13,599	-85.135%
2026-04-09	3.9000	3.9000	3.7400	3.7400	+1.081%	9	13,598	-85.294%
2026-04-08	4.4800	4.4800	3.7000	3.7000	0.000%	22	13,605	-85.135%
2026-04-07	3.7000	3.7000	3.7000	3.7000	0.000%	3	13,605	-85.135%
2026-04-06	3.7100	3.7100	3.7000	3.7000	+8.824%	4	13,605	-85.135%
2026-04-02	3.4000	3.4000	3.4000	3.4000	-6.849%	1	13,607	-83.824%
2026-04-01	3.7000	3.9000	3.6000	3.6500	+4.286%	32	13,607	-84.932%
2026-03-31	3.1300	3.5000	3.1200	3.5000	+26.354%	12	13,609	-84.286%
2026-03-30	2.9000	3.1600	2.7700	2.7700	-7.667%	146	13,616	-80.144%
2026-03-27	2.7200	3.1200	2.7200	3.0000	+7.143%	46	13,584	-81.667%
2026-03-26	2.8500	2.8500	2.8000	2.8000	-5.085%	25	13,603	-80.357%
2026-03-25	3.1000	3.1000	2.9500	2.9500	+23.950%	5	13,599	-81.356%
2026-03-24	2.3800	2.3800	2.3800	2.3800	-2.857%	5	13,596	-76.891%
2026-03-23	2.5000	2.8000	2.4000	2.4500	+13.953%	201	13,601	-77.551%
2026-03-20	2.5000	2.5000	2.1000	2.1500	-12.245%	40	13,552	-74.419%
2026-03-19	2.9500	2.9500	2.1000	2.4500	-27.083%	103	13,536	-77.551%
2026-03-18	3.1000	3.5000	3.0800	3.3600	-21.860%	86	13,546	-83.631%
2026-03-17	4.4000	4.4000	4.3000	4.3000	+1.176%	3	13,543	-87.209%
2026-03-16	4.2000	4.2500	3.6000	4.2500	0.000%	22	13,540	-87.059%
2026-03-13	5.2000	5.2000	4.2500	4.2500	-21.150%	126	13,523	-87.059%
2026-03-12	5.2000	5.5000	5.2000	5.3900	+5.686%	26	13,536	-89.796%
2026-03-11	5.7100	5.7100	5.1000	5.1000	-0.971%	11	13,535	-89.216%
2026-03-09	5.0000	5.1500	4.8000	5.1500	-5.850%	13	13,534	-89.320%
2026-03-06	5.1000	5.5000	4.9000	5.4700	+7.255%	119	13,533	-89.945%
2026-03-05	5.8000	5.8000	5.0000	5.1000	-15.000%	736	13,440	-89.216%
2026-03-04	6.0000	6.0800	6.0000	6.0000	+1.695%	5	13,541	-90.833%
2026-03-03	5.8700	6.3000	5.4700	5.9000	-18.621%	32	13,537	-90.678%
2026-03-02	8.1400	8.9000	7.2500	7.2500	-13.381%	31	13,544	-92.414%
2026-02-27	8.1000	8.6000	8.1000	8.3700	+6.084%	7,015	13,539	-93.429%
2026-02-26	6.9000	7.9000	6.8200	7.8900	+14.017%	3,610	13,551	-93.029%
2026-02-25	7.4800	7.6000	6.9200	6.9200	-7.733%	1,743	15,370	-92.052%
2026-02-24	6.5000	7.5000	6.5000	7.5000	+10.294%	2,122	15,370	-92.667%
2026-02-23	7.2500	7.3800	6.8000	6.8000	+1.040%	22	16,451	-91.912%
2026-02-20	5.6800	6.7300	5.3000	6.7300	+29.423%	2,552	16,454	-91.828%
2026-02-19	4.6000	5.3000	4.5400	5.2000	+13.043%	30	16,571	-89.423%
2026-02-18	4.5500	4.7300	4.5000	4.6000	+10.577%	282	16,563	-88.043%
2026-02-17	4.1300	4.1600	3.7000	4.1600	-8.571%	26	16,473	-86.779%
2026-02-13	4.4000	4.5500	4.4000	4.5500	+13.750%	10	16,473	-87.912%
2026-02-12	5.0700	5.0700	4.0000	4.0000	-24.528%	14	16,473	-86.250%
2026-02-11	5.4200	5.4200	5.2000	5.3000	-1.852%	7	16,475	-89.623%
2026-02-10	5.3000	5.5500	5.3000	5.4000	-2.703%	5	16,470	-89.815%
2026-02-09	4.9800	5.6000	4.7500	5.5500	+22.247%	526	16,466	-90.090%
2026-02-06	3.9700	4.5500	3.9700	4.5400	+13.500%	48	16,332	-87.885%
2026-02-05	5.0000	5.0000	3.9800	4.0000	-20.635%	87	16,298	-86.250%
2026-02-04	5.5500	5.9400	5.0400	5.0400	-3.077%	8,393	16,338	-89.087%
2026-02-03	5.2600	5.5000	4.9000	5.2000	+12.311%	10,224	10,201	-89.423%
2026-02-02	5.8000	5.8000	4.4000	4.6300	-7.400%	56	256	-88.121%
2026-01-30	5.9000	7.5000	5.0000	5.0000	-39.024%	113	219	-89.000%
2026-01-29	9.9000	9.9000	7.1000	8.2000	-6.818%	160	133	-93.293%
2026-01-28	8.4100	8.8000	8.1400	8.8000	0.000%	4	3	-93.750%