Dark

PAAS20280121C30
PAAS Jan 21 2028 30.00 Call (PAAS280121C00030000)
option OPRA

EOD

Sep 3, 2026

25.48+2.742%(+0.68)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	25.5000	25.5000	25.4800	25.4800	+2.742%	70	587	0.000%
2026-08-31	24.8000	24.8000	24.8000	24.8000	-3.502%	10	557	+2.742%
2026-08-28	27.3000	27.3000	25.7000	25.7000	-1.230%	48	547	-0.856%
2026-08-26	26.1000	26.1000	26.0200	26.0200	-1.102%	54	529	-2.075%
2026-08-25	26.3000	26.3100	26.3000	26.3100	+6.605%	5	525	-3.155%
2026-08-20	24.7000	24.7000	24.6600	24.6800	+7.304%	8	520	+3.241%
2026-08-19	22.7000	23.0000	22.7000	23.0000	+12.195%	3	513	+10.783%
2026-08-18	20.5000	20.5000	20.5000	20.5000	-1.442%	5	512	+24.293%
2026-08-14	22.0000	22.0000	20.8000	20.8000	-4.147%	32	509	+22.500%
2026-08-13	21.7400	22.0000	21.6800	21.7000	-15.135%	45	495	+17.419%
2026-08-12	25.5000	25.5700	25.5000	25.5700	+4.367%	14	455	-0.352%
2026-08-11	24.5000	24.5000	24.5000	24.5000	+1.660%	1	441	+4.000%
2026-08-07	24.2000	24.2000	24.1000	24.1000	+10.046%	13	440	+5.726%
2026-08-06	21.8000	21.9000	21.8000	21.9000	+0.690%	60	427	+16.347%
2026-08-05	21.1000	22.2000	21.1000	21.7500	+23.020%	89	367	+17.149%
2026-07-31	17.6800	17.6800	17.6800	17.6800	-9.333%	1	300	+44.118%
2026-07-22	19.8000	19.8000	19.5000	19.5000	+11.429%	5	300	+30.667%
2026-07-20	17.5000	17.5000	17.5000	17.5000	+1.744%	10	297	+45.600%
2026-07-16	17.2000	17.2000	17.2000	17.2000	-2.273%	23	297	+48.140%
2026-07-13	17.6000	17.6000	17.5000	17.6000	-2.222%	11	274	+44.773%
2026-07-08	18.0000	18.0000	18.0000	18.0000	-12.152%	1	280	+41.556%
2026-06-29	20.4900	20.4900	20.4900	20.4900	-2.799%	5	279	+24.353%
2026-06-26	21.0800	21.0800	21.0800	21.0800	+6.196%	3	276	+20.873%
2026-06-24	19.8500	19.8500	19.8500	19.8500	-24.294%	1	276	+28.363%
2026-06-16	26.2200	26.2200	26.2200	26.2200	+2.023%	1	276	-2.822%
2026-06-15	25.8000	25.8000	25.7000	25.7000	+20.657%	4	273	-0.856%
2026-06-11	21.3000	21.3000	21.3000	21.3000	+7.035%	1	273	+19.624%
2026-06-10	20.4700	20.4700	19.5900	19.9000	-14.957%	7	272	+28.040%
2026-06-05	25.0000	25.0000	23.0000	23.4000	-14.909%	7	269	+8.889%
2026-06-04	27.5000	27.5000	27.5000	27.5000	-0.722%	2	266	-7.345%
2026-05-27	27.8000	27.8000	27.7000	27.7000	-4.614%	5	264	-8.014%
2026-05-26	29.0400	29.0400	29.0400	29.0400	-17.029%	1	263	-12.259%
2026-05-14	35.0000	35.0000	35.0000	35.0000	-1.408%	7	264	-27.200%
2026-05-11	35.0000	35.5000	35.0000	35.5000	+18.333%	10	259	-28.225%
2026-05-06	30.0000	30.0000	30.0000	30.0000	-6.279%	1	249	-15.067%
2026-04-20	32.0100	32.0100	32.0100	32.0100	-3.700%	1	250	-20.400%
2026-04-17	33.2400	33.2400	33.2400	33.2400	+7.922%	1	250	-23.345%
2026-04-13	30.8000	30.8000	30.8000	30.8000	-8.605%	5	249	-17.273%
2026-04-08	33.7000	33.7000	33.7000	33.7000	+11.221%	1	244	-24.392%
2026-04-02	30.0000	30.3000	30.0000	30.3000	+0.664%	38	242	-15.908%
2026-04-01	30.1000	30.1000	30.1000	30.1000	+19.019%	1	242	-15.349%
2026-03-26	25.3000	25.3000	25.2900	25.2900	+3.988%	5	241	+0.751%
2026-03-23	24.3200	24.3200	24.3200	24.3200	+10.545%	1	239	+4.770%
2026-03-20	22.5000	22.5000	22.0000	22.0000	-18.519%	2	238	+15.818%
2026-03-18	26.5000	27.0000	26.5000	27.0000	-25.743%	11	238	-5.630%
2026-03-10	36.3600	36.3600	36.3600	36.3600	+10.854%	1	238	-29.923%
2026-03-05	35.9900	35.9900	32.8000	32.8000	-20.581%	11	238	-22.317%
2026-02-27	41.3000	41.3000	41.3000	41.3000	+8.684%	2	227	-38.305%
2026-02-24	38.0000	38.0000	38.0000	38.0000	-2.564%	2	225	-32.947%
2026-02-23	38.5000	39.0000	38.1500	39.0000	+23.106%	4	227	-34.667%
2026-02-19	31.7000	31.7000	31.6800	31.6800	+6.883%	2	227	-19.571%
2026-02-17	30.0000	30.0000	29.6400	29.6400	-4.264%	9	225	-14.035%
2026-02-12	30.9600	30.9600	30.9600	30.9600	-7.582%	2	220	-17.700%
2026-02-11	33.5000	33.5000	33.5000	33.5000	-0.298%	5	220	-23.940%
2026-02-10	33.6000	33.6000	33.6000	33.6000	+17.895%	6	225	-24.167%
2026-02-05	28.5000	28.5000	28.5000	28.5000	-8.800%	4	219	-10.596%
2026-02-04	31.2000	31.2500	31.2000	31.2500	+10.035%	6	217	-18.464%
2026-02-02	30.0000	30.0000	28.4000	28.4000	-10.692%	10	212	-10.282%
2026-01-30	33.7700	33.7700	31.8000	31.8000	-15.200%	2	202	-19.874%
2026-01-29	40.0000	40.0000	37.5000	37.5000	-2.597%	6	202	-32.053%
2026-01-28	39.1000	39.1000	38.5000	38.5000	+2.941%	16	197	-33.818%
2026-01-27	39.3500	39.3500	37.4000	37.4000	-11.938%	3	181	-31.872%
2026-01-26	42.4700	42.4700	42.4700	42.4700	+9.037%	1	180	-40.005%
2026-01-23	38.9500	38.9500	38.9500	38.9500	+19.077%	1	179	-34.583%
2026-01-22	32.7100	32.7100	32.7100	32.7100	+2.539%	1	178	-22.103%
2026-01-21	33.2000	33.2000	31.2500	31.9000	+10.381%	40	178	-20.125%
2026-01-16	28.6000	28.9000	28.6000	28.9000	-3.667%	3	166	-11.834%
2026-01-15	29.4000	30.0000	29.4000	30.0000	-3.101%	6	166	-15.067%
2026-01-13	30.8000	31.0000	30.8000	30.9600	+1.508%	15	161	-17.700%
2026-01-12	30.0000	30.8500	30.0000	30.5000	+12.380%	62	156	-16.459%
2026-01-07	27.0000	27.1400	26.7000	27.1400	-2.724%	17	117	-6.116%
2025-12-30	27.9000	27.9000	27.9000	27.9000	+6.897%	1	116	-8.674%
2025-12-29	26.0000	26.1000	26.0000	26.1000	-7.480%	25	116	-2.375%
2025-12-22	28.2100	28.2100	28.2100	28.2100	+14.768%	1	126	-9.677%
2025-12-17	24.7500	24.7500	24.5800	24.5800	-0.244%	11	126	+3.662%
2025-12-16	24.6400	24.6400	24.6400	24.6400	-1.044%	6	135	+3.409%
2025-12-15	24.9000	24.9000	24.9000	24.9000	-7.090%	1	129	+2.329%
2025-12-12	26.1000	26.8000	26.1000	26.8000	+3.077%	2	129	-4.925%
2025-12-11	25.0000	26.0000	25.0000	26.0000	+10.638%	3	128	-2.000%
2025-12-10	23.5000	23.5000	23.5000	23.5000	+6.818%	2	128	+8.426%
2025-12-09	22.0000	22.0000	22.0000	22.0000	+7.843%	3	130	+15.818%
2025-12-02	20.2900	20.4000	20.2900	20.4000	-1.923%	8	131	+24.902%
2025-12-01	20.8000	20.8000	20.8000	20.8000	+16.854%	3	123	+22.500%
2025-11-26	17.8000	17.8000	17.8000	17.8000	+14.103%	2	127	+43.146%
2025-11-19	15.6000	15.6000	15.6000	15.6000	-2.500%	5	127	+63.333%
2025-11-13	15.7500	16.0000	15.7500	16.0000	+7.383%	7	127	+59.250%
2025-11-12	14.9000	14.9000	14.9000	14.9000	+28.448%	3	122	+71.007%
2025-11-07	11.6000	11.6000	11.6000	11.6000	+16.000%	2	121	+119.655%
2025-11-06	10.0100	10.0100	10.0000	10.0000	-15.254%	45	119	+154.800%
2025-11-05	11.8000	11.8000	11.8000	11.8000	+10.280%	1	145	+115.932%
2025-11-04	10.7000	10.7000	10.7000	10.7000	-16.144%	3	145	+138.131%
2025-10-30	14.7000	14.7000	12.7600	12.7600	+7.227%	27	143	+99.687%
2025-10-27	11.9000	11.9000	11.9000	11.9000	-12.500%	15	111	+114.118%
2025-10-23	13.6200	13.6200	13.6000	13.6000	+1.493%	2	111	+87.353%
2025-10-21	13.4000	13.4000	13.4000	13.4000	-10.667%	15	109	+90.149%
2025-10-17	15.2500	15.2500	15.0000	15.0000	-10.180%	4	94	+69.867%
2025-10-15	16.8000	16.8000	16.7000	16.7000	+1.335%	21	90	+52.575%
2025-10-14	16.4800	16.4800	16.4800	16.4800	-0.663%	5	70	+54.612%
2025-10-13	16.5900	16.5900	16.5900	16.5900	+5.000%	1	67	+53.586%
2025-10-08	15.8000	15.8000	15.8000	15.8000	+2.597%	5	68	+61.266%
2025-10-07	15.4200	15.4600	15.2000	15.4000	-2.532%	61	68	+65.455%
2025-10-06	15.8000	15.8000	15.8000	15.8000	+6.757%	7	30	+61.266%
2025-09-29	15.2000	15.2000	14.8000	14.8000	+13.063%	18	28	+72.162%
2025-09-25	13.0900	13.0900	13.0900	13.0900	-4.032%	2	11	+94.652%
2025-09-23	13.6400	13.6400	13.6400	13.6400	+2.019%	3	10	+86.804%
2025-09-22	13.3700	13.3700	13.3700	13.3700	+4.863%	5	7	+90.576%
2025-09-16	12.7500	12.7500	12.7500	12.7500	-4.851%	1	2	+99.843%
2025-09-15	13.4000	13.4000	13.4000	13.4000	0.000%	1	1	+90.149%