Dark

PAAS20280121C35
PAAS Jan 21 2028 35.00 Call (PAAS280121C00035000)
option OPRA

EOD

Sep 1, 2026

20.70-13.750%(-3.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	20.7000	20.7000	20.7000	20.7000	-13.750%	2	726	0.000%
2026-08-28	24.0000	24.0000	24.0000	24.0000	+3.004%	1	728	-13.750%
2026-08-24	23.3000	23.3000	23.3000	23.3000	+4.484%	1	727	-11.159%
2026-08-21	22.3000	22.3000	22.3000	22.3000	+12.626%	1	728	-7.175%
2026-08-19	20.2000	20.2000	19.8000	19.8000	+7.027%	3	727	+4.545%
2026-08-17	18.5000	18.5000	18.5000	18.5000	+4.343%	1	724	+11.892%
2026-08-13	18.9000	18.9000	17.5500	17.7300	-17.612%	65	723	+16.751%
2026-08-10	21.5200	21.5200	21.5200	21.5200	+2.476%	1	771	-3.810%
2026-08-07	21.2000	21.2000	21.0000	21.0000	+13.514%	3	772	-1.429%
2026-08-06	18.5000	18.5000	18.5000	18.5000	+25.000%	1	772	+11.892%
2026-07-31	14.8000	14.8000	14.8000	14.8000	-0.671%	1	772	+39.865%
2026-07-30	15.2000	15.2000	14.9000	14.9000	-7.165%	5	771	+38.926%
2026-07-23	15.9000	16.0500	15.2000	16.0500	+0.313%	33	766	+28.972%
2026-07-15	16.0000	16.0000	16.0000	16.0000	+2.564%	6	747	+29.375%
2026-07-14	15.8000	15.8000	15.6000	15.6000	+4.000%	350	741	+32.692%
2026-07-08	15.0000	15.0000	15.0000	15.0000	-5.063%	1	405	+38.000%
2026-07-07	17.4000	17.4200	15.8000	15.8000	-5.952%	21	404	+31.013%
2026-07-06	21.7000	21.7000	16.8000	16.8000	-5.085%	13	406	+23.214%
2026-07-01	17.7000	17.7000	17.7000	17.7000	+3.509%	200	402	+16.949%
2026-06-30	17.1000	17.1000	17.1000	17.1000	+0.588%	5	202	+21.053%
2026-06-29	16.6000	17.0000	16.6000	17.0000	-1.449%	400	197	+21.765%
2026-06-25	17.2500	17.2500	17.2500	17.2500	-15.441%	5	163	+20.000%
2026-06-18	20.4000	20.4000	20.4000	20.4000	+2.719%	3	156	+1.471%
2026-06-12	19.8600	19.8600	19.8600	19.8600	+6.203%	2	156	+4.230%
2026-06-11	18.7000	18.7000	18.7000	18.7000	+10.913%	3	156	+10.695%
2026-06-10	16.8600	16.8600	16.8600	16.8600	-19.523%	1	153	+22.776%
2026-06-05	20.9500	20.9500	20.9500	20.9500	-14.069%	2	153	-1.193%
2026-05-19	24.3800	24.3800	24.3800	24.3800	-21.355%	2	151	-15.094%
2026-05-12	31.0000	31.0000	31.0000	31.0000	+5.874%	6	149	-33.226%
2026-05-08	29.8000	29.8000	29.0000	29.2800	+0.619%	4	149	-29.303%
2026-05-07	29.1000	29.1000	29.1000	29.1000	+28.761%	3	152	-28.866%
2026-04-29	22.6000	22.6000	22.6000	22.6000	-3.830%	3	155	-8.407%
2026-04-28	23.5000	23.5000	23.5000	23.5000	-9.615%	2	152	-11.915%
2026-04-23	26.0000	26.0000	26.0000	26.0000	-5.967%	5	150	-20.385%
2026-04-13	27.6500	27.6500	27.6500	27.6500	-1.950%	1	150	-25.136%
2026-04-10	28.2000	28.2000	28.2000	28.2000	+5.145%	2	151	-26.596%
2026-04-01	26.8200	26.8200	26.8200	26.8200	+3.953%	3	153	-22.819%
2026-03-31	25.8000	25.8000	25.8000	25.8000	+14.159%	2	151	-19.767%
2026-03-27	22.6000	22.6000	22.6000	22.6000	-3.830%	10	153	-8.407%
2026-03-25	23.5000	23.5000	23.5000	23.5000	+9.201%	1	163	-11.915%
2026-03-23	22.0000	22.0000	21.5200	21.5200	+10.302%	13	164	-3.810%
2026-03-20	19.6800	19.6800	19.5100	19.5100	-4.363%	8	162	+6.099%
2026-03-19	21.3400	21.3400	19.0000	20.4000	-14.537%	19	161	+1.471%
2026-03-18	23.8700	23.8700	23.8700	23.8700	-12.820%	10	162	-13.280%
2026-03-17	27.3800	27.3800	27.3800	27.3800	-9.488%	1	172	-24.397%
2026-03-05	30.2500	30.2500	30.2500	30.2500	-14.063%	1	173	-31.570%
2026-02-25	35.2000	35.2000	35.2000	35.2000	+14.360%	8	182	-41.193%
2026-02-19	28.8300	31.6700	28.8300	30.7800	+5.051%	4	182	-32.749%
2026-02-18	29.3000	29.3000	29.3000	29.3000	+11.619%	5	185	-29.352%
2026-02-12	28.0200	28.0200	26.2500	26.2500	-3.493%	4	180	-21.143%
2026-02-06	26.8000	27.2000	26.8000	27.2000	-4.225%	4	180	-23.897%
2026-02-03	28.5600	28.5600	28.4000	28.4000	+9.653%	4	180	-27.113%
2026-02-02	26.9000	26.9000	25.9000	25.9000	-10.935%	7	179	-20.077%
2026-01-30	30.8000	30.8000	29.0800	29.0800	-12.934%	8	182	-28.817%
2026-01-29	33.4000	33.4000	33.4000	33.4000	-2.482%	2	175	-38.024%
2026-01-27	35.0000	35.0000	34.2500	34.2500	-4.330%	7	175	-39.562%
2026-01-23	35.7000	35.8000	35.7000	35.8000	+37.958%	7	175	-42.179%
2026-01-16	25.9500	25.9500	25.9500	25.9500	-7.979%	1	177	-20.231%
2026-01-13	28.2000	28.2000	28.2000	28.2000	+2.063%	1	177	-26.596%
2026-01-12	26.6800	27.6300	26.6800	27.6300	+17.076%	18	177	-25.081%
2026-01-08	23.6000	23.6000	23.6000	23.6000	-3.752%	3	162	-12.288%
2026-01-07	24.5200	24.5200	24.5200	24.5200	-5.909%	6	165	-15.579%
2026-01-06	26.0200	26.0600	26.0200	26.0600	+16.132%	16	159	-20.568%
2026-01-02	22.4400	22.4400	22.4400	22.4400	-6.500%	10	174	-7.754%
2025-12-29	24.5000	24.5000	24.0000	24.0000	-6.615%	9	174	-13.750%
2025-12-26	26.6700	26.6700	25.7000	25.7000	+14.732%	12	174	-19.455%
2025-12-17	21.4900	22.4000	21.4900	22.4000	-3.490%	2	164	-7.589%
2025-12-12	23.2100	23.2100	23.2100	23.2100	+0.913%	6	164	-10.814%
2025-12-11	23.2200	23.3000	22.8000	23.0000	+13.693%	10	164	-10.000%
2025-12-09	20.1200	20.3700	20.1200	20.2300	+18.304%	60	158	+2.323%
2025-12-02	17.1000	17.1000	17.1000	17.1000	-6.557%	1	98	+21.053%
2025-12-01	18.6000	18.6000	18.3000	18.3000	-2.139%	2	97	+13.115%
2025-11-28	18.7000	18.7000	18.7000	18.7000	+24.667%	2	95	+10.695%
2025-11-26	14.4000	16.0000	14.4000	15.0000	+12.275%	19	97	+38.000%
2025-11-25	13.4500	13.4500	13.3600	13.3600	+11.333%	3	97	+54.940%
2025-11-18	12.0000	12.0000	12.0000	12.0000	-10.045%	5	100	+72.500%
2025-11-13	13.3400	13.3400	13.3400	13.3400	+11.167%	1	100	+55.172%
2025-11-10	11.4000	12.0000	11.4000	12.0000	+21.212%	11	100	+72.500%
2025-11-07	9.3500	9.9000	9.3500	9.9000	-8.333%	5	89	+109.091%
2025-11-03	10.8000	10.8000	10.8000	10.8000	+3.349%	3	84	+91.667%
2025-10-31	10.4500	10.4500	10.4500	10.4500	-1.415%	3	84	+98.086%
2025-10-29	10.6000	10.6000	10.6000	10.6000	+11.228%	1	81	+95.283%
2025-10-27	9.6000	9.6000	9.5000	9.5300	-1.753%	22	68	+117.209%
2025-10-22	9.8000	9.8000	9.7000	9.7000	-9.346%	17	68	+113.402%
2025-10-21	12.0000	12.0000	10.0000	10.7000	-30.834%	36	68	+93.458%
2025-10-16	15.4700	15.4700	15.4700	15.4700	+15.967%	7	37	+33.807%
2025-10-13	13.3400	13.3400	13.3400	13.3400	+9.344%	5	30	+55.172%
2025-10-10	12.0000	12.2000	12.0000	12.2000	-8.271%	2	33	+69.672%
2025-10-06	13.3000	13.3000	13.3000	13.3000	+8.042%	3	33	+55.639%
2025-09-29	12.3100	12.3100	12.3100	12.3100	+16.132%	1	33	+68.156%
2025-09-24	10.6000	10.6000	10.6000	10.6000	-8.778%	1	32	+95.283%
2025-09-23	11.6300	11.6300	11.6200	11.6200	+7.097%	5	31	+78.141%
2025-09-22	10.8500	10.8500	10.8500	10.8500	+3.828%	5	26	+90.783%
2025-09-19	10.4500	10.4500	10.4500	10.4500	+5.556%	10	21	+98.086%
2025-09-17	10.1500	10.1500	9.9000	9.9000	-5.714%	3	11	+109.091%
2025-09-16	11.0000	11.0000	10.5000	10.5000	-5.405%	4	10	+97.143%
2025-09-15	11.0000	11.1600	11.0000	11.1000	0.000%	9	9	+86.486%