Dark

PAAS20280121C40
PAAS Jan 21 2028 40.00 Call (PAAS280121C00040000)
option OPRA

EOD

Sep 3, 2026

19.50+12.069%(+2.10)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	18.8500	19.5000	18.7500	19.5000	+12.069%	34	5,832	0.000%
2026-09-01	17.5000	18.5000	17.4000	17.4000	-7.741%	14	5,802	+12.069%
2026-08-31	19.6000	19.6000	18.5000	18.8600	-9.327%	14	5,805	+3.393%
2026-08-28	21.8000	21.8000	19.4000	20.8000	+1.463%	237	5,814	-6.250%
2026-08-27	19.8500	21.0000	19.8500	20.5000	-0.966%	139	5,945	-4.878%
2026-08-25	19.3000	21.0000	19.3000	20.7000	+5.076%	55	5,918	-5.797%
2026-08-24	19.0000	19.7000	19.0000	19.7000	+2.338%	3	5,901	-1.015%
2026-08-21	19.1500	19.5000	19.1500	19.2500	+7.542%	5	5,904	+1.299%
2026-08-20	17.9000	17.9000	17.9000	17.9000	+4.678%	2	5,907	+8.939%
2026-08-19	17.1000	17.1000	17.1000	17.1000	+18.750%	1	5,907	+14.035%
2026-08-18	15.5000	15.5000	14.4000	14.4000	-8.861%	13	5,908	+35.417%
2026-08-17	16.0000	16.2000	15.8000	15.8000	+3.268%	121	5,916	+23.418%
2026-08-14	16.1000	16.1000	15.3000	15.3000	+2.000%	10	6,017	+27.451%
2026-08-13	15.8600	15.9000	15.0000	15.0000	-22.280%	143	6,015	+30.000%
2026-08-12	19.6000	19.6000	19.3000	19.3000	+1.847%	2	6,011	+1.036%
2026-08-11	18.9500	18.9500	18.9500	18.9500	-0.525%	1	6,012	+2.902%
2026-08-10	18.9000	19.0500	18.8000	19.0500	+3.533%	4	6,012	+2.362%
2026-08-07	18.7000	18.7000	18.1000	18.4000	+11.515%	137	6,016	+5.978%
2026-08-06	16.2000	16.5000	16.2000	16.5000	0.000%	8	6,063	+18.182%
2026-08-05	16.5000	16.5000	16.5000	16.5000	+17.438%	10	6,063	+18.182%
2026-08-04	13.7000	14.0500	13.7000	14.0500	+6.439%	16	6,073	+38.790%
2026-08-03	13.2000	13.2000	13.2000	13.2000	+5.600%	10	6,087	+47.727%
2026-07-31	12.5000	12.5000	12.5000	12.5000	-7.407%	15	6,077	+56.000%
2026-07-30	13.5000	13.5000	13.5000	13.5000	+14.407%	10	6,062	+44.444%
2026-07-29	12.0000	12.0000	11.8000	11.8000	-5.600%	11	6,072	+65.254%
2026-07-28	12.5000	12.5000	12.5000	12.5000	-8.088%	10	6,073	+56.000%
2026-07-27	13.9200	13.9200	13.1000	13.6000	-5.556%	11	6,063	+43.382%
2026-07-24	14.4000	14.4000	14.4000	14.4000	-3.936%	1	6,057	+35.417%
2026-07-22	15.4000	15.4000	14.9900	14.9900	+8.153%	4	6,056	+30.087%
2026-07-21	12.9000	13.8600	12.9000	13.8600	+13.607%	16	6,052	+40.693%
2026-07-17	11.9000	12.2000	11.9000	12.2000	-2.400%	2	6,065	+59.836%
2026-07-16	12.5000	12.5000	12.3100	12.5000	-7.407%	11	6,064	+56.000%
2026-07-15	13.5000	13.5000	13.5000	13.5000	-1.460%	10	6,055	+44.444%
2026-07-14	13.7000	13.7000	13.7000	13.7000	+5.385%	3	6,045	+42.336%
2026-07-13	13.5000	13.5000	12.8000	13.0000	+5.691%	101	6,042	+50.000%
2026-07-08	13.2000	13.2000	12.3000	12.3000	-12.143%	11	5,942	+58.537%
2026-07-07	14.5000	14.5000	13.9400	14.0000	-6.791%	4	5,934	+39.286%
2026-07-06	14.9000	15.0200	14.9000	15.0200	-5.890%	2	5,936	+29.827%
2026-07-02	16.1000	16.1000	15.7200	15.9600	+10.833%	16	5,919	+22.180%
2026-06-30	14.0000	14.4000	14.0000	14.4000	-4.000%	25	5,919	+35.417%
2026-06-29	15.0000	15.0000	15.0000	15.0000	-6.250%	1	5,895	+30.000%
2026-06-26	16.2000	16.2000	16.0000	16.0000	+8.108%	12	5,894	+21.875%
2026-06-25	14.7200	15.0000	14.6800	14.8000	+3.569%	5	5,882	+31.757%
2026-06-24	15.1000	15.1000	14.2900	14.2900	-12.599%	57	5,880	+36.459%
2026-06-23	16.0000	16.4900	15.9000	16.3500	-9.116%	31	5,851	+19.266%
2026-06-22	17.9900	17.9900	17.9900	17.9900	-0.608%	1	5,873	+8.394%
2026-06-18	19.0000	19.0000	18.1000	18.1000	-7.179%	5	5,868	+7.735%
2026-06-17	20.4000	21.4000	19.5000	19.5000	-4.878%	9	5,868	0.000%
2026-06-16	20.0000	20.5000	20.0000	20.5000	+2.500%	9	5,868	-4.878%
2026-06-15	20.5000	21.0000	20.0000	20.0000	+14.286%	65	5,805	-2.500%
2026-06-12	17.1000	17.5000	17.1000	17.5000	+15.132%	12	5,805	+11.429%
2026-06-11	14.9500	15.2000	14.9500	15.2000	+2.013%	53	5,805	+28.289%
2026-06-10	14.8800	15.0000	14.1000	14.9000	-9.697%	79	5,764	+30.872%
2026-06-09	16.5000	16.5000	16.5000	16.5000	-2.941%	1	5,755	+18.182%
2026-06-08	17.5700	17.5700	17.0000	17.0000	-5.556%	14	5,754	+14.706%
2026-06-05	20.5000	20.5000	17.5000	18.0000	-15.094%	78	5,759	+8.333%
2026-06-04	21.2000	21.2000	21.2000	21.2000	-4.072%	5	5,738	-8.019%
2026-06-03	21.8100	22.3000	21.6000	22.1000	-0.674%	13	5,743	-11.765%
2026-06-01	22.2500	22.2500	22.2500	22.2500	-4.301%	1	5,731	-12.360%
2026-05-29	23.2500	23.2500	23.2500	23.2500	0.000%	1	5,732	-16.129%
2026-05-28	23.2500	23.2500	23.2500	23.2500	+5.682%	1	5,733	-16.129%
2026-05-27	21.2000	22.1300	21.2000	22.0000	-3.930%	13	5,732	-11.364%
2026-05-26	23.0000	23.0000	22.5000	22.9000	+4.566%	112	5,739	-14.847%
2026-05-22	22.4000	22.4000	21.6000	21.9000	-3.947%	5	5,846	-10.959%
2026-05-21	23.1000	23.1000	22.8000	22.8000	+8.571%	10	5,847	-14.474%
2026-05-19	21.7000	21.9000	21.0000	21.0000	-9.483%	14	5,847	-7.143%
2026-05-18	23.1000	23.2000	23.0700	23.2000	-4.996%	23	5,851	-15.948%
2026-05-15	24.7500	24.8800	24.3000	24.4200	-19.671%	19	5,851	-20.147%
2026-05-13	30.4400	31.0000	30.4000	30.4000	+7.231%	7	5,849	-35.855%
2026-05-12	28.5000	28.5000	28.3500	28.3500	0.000%	2	5,850	-31.217%
2026-05-11	28.3500	28.3500	28.3500	28.3500	+6.579%	1	5,850	-31.217%
2026-05-08	27.0000	27.0000	26.4000	26.6000	+5.138%	3	5,850	-26.692%
2026-05-07	26.9000	26.9000	25.3000	25.3000	+5.461%	3	5,847	-22.925%
2026-05-06	23.6000	26.0000	23.6000	23.9900	+23.660%	32	5,847	-18.716%
2026-05-05	19.5900	19.6000	19.2000	19.4000	-3.000%	20	5,845	+0.515%
2026-05-04	20.0000	20.0000	20.0000	20.0000	0.000%	11	5,840	-2.500%
2026-05-01	20.4600	20.4600	20.0000	20.0000	-1.186%	78	5,901	-2.500%
2026-04-29	20.3600	20.3600	20.2400	20.2400	-3.158%	8	5,901	-3.656%
2026-04-28	22.1000	22.1000	20.9000	20.9000	-9.328%	69	5,896	-6.699%
2026-04-27	23.1000	23.1000	23.0500	23.0500	-2.825%	8	5,838	-15.401%
2026-04-24	23.2000	23.7200	23.2000	23.7200	+1.368%	14	5,840	-17.791%
2026-04-21	23.4000	23.4000	23.4000	23.4000	-4.490%	5	5,840	-16.667%
2026-04-16	25.5000	25.5000	24.5000	24.5000	-1.210%	9	5,840	-20.408%
2026-04-15	24.8000	24.8000	24.8000	24.8000	-2.935%	1	5,842	-21.371%
2026-04-14	25.5500	25.5500	25.5500	25.5500	+2.241%	5	5,842	-23.679%
2026-04-09	25.6800	25.7700	24.5000	24.9900	+0.160%	17	5,847	-21.969%
2026-04-08	25.3000	25.3000	24.9500	24.9500	-0.280%	8	5,852	-21.844%
2026-04-06	25.0200	25.0200	25.0200	25.0200	+2.122%	3	5,860	-22.062%
2026-04-02	24.3300	24.5000	24.3300	24.5000	+0.823%	10	5,855	-20.408%
2026-04-01	24.7000	24.7000	24.3000	24.3000	+5.652%	4	5,855	-19.753%
2026-03-31	22.5000	23.3000	22.5000	23.0000	+9.524%	35	5,851	-15.217%
2026-03-30	21.0000	21.1200	21.0000	21.0000	+7.143%	22	5,816	-7.143%
2026-03-26	19.8000	19.8000	19.5000	19.6000	-7.153%	21	5,804	-0.510%
2026-03-25	21.1100	21.1100	21.1100	21.1100	+6.080%	2	5,817	-7.627%
2026-03-24	18.6000	20.0300	18.6000	19.9000	+4.188%	10	5,816	-2.010%
2026-03-23	18.9500	19.2600	18.4800	19.1000	+11.370%	89	5,807	+2.094%
2026-03-20	18.4000	18.4000	17.1500	17.1500	-3.922%	14	5,757	+13.703%
2026-03-19	18.9500	18.9500	17.0000	17.8500	-16.589%	12	5,745	+9.244%
2026-03-18	21.2000	21.4000	20.9400	21.4000	-11.203%	21	5,743	-8.879%
2026-03-17	24.6000	24.6000	24.1000	24.1000	-3.600%	13	5,760	-19.087%
2026-03-16	23.6400	25.0000	23.6400	25.0000	+0.361%	4	5,750	-22.000%
2026-03-13	27.3300	27.3300	24.9100	24.9100	-11.573%	2	5,752	-21.718%
2026-03-12	28.1000	28.3500	26.7700	28.1700	+2.548%	18	5,751	-30.777%
2026-03-11	27.3600	27.6900	27.3600	27.4700	-12.599%	5	5,748	-29.013%
2026-03-10	29.4000	31.4300	29.4000	31.4300	+20.978%	2	5,752	-37.957%
2026-03-09	26.0800	26.0800	25.9800	25.9800	-4.696%	16	5,751	-24.942%
2026-03-06	27.2600	27.2600	27.2600	27.2600	+2.713%	2	5,761	-28.467%
2026-03-05	26.5400	26.5400	26.5400	26.5400	-11.474%	9	5,763	-26.526%
2026-03-04	29.8000	29.9800	29.8000	29.9800	+5.193%	6	5,772	-34.957%
2026-03-03	29.6700	29.6700	28.5000	28.5000	-12.630%	36	5,778	-31.579%
2026-03-02	34.1000	34.1000	32.6200	32.6200	-7.723%	23	5,813	-40.221%
2026-02-27	35.1000	35.3600	34.4000	35.3500	+9.038%	61	5,829	-44.837%
2026-02-26	32.4200	32.4200	32.4200	32.4200	+0.124%	5	5,836	-39.852%
2026-02-25	33.3000	33.3000	32.3800	32.3800	+0.559%	12	5,832	-39.778%
2026-02-24	32.5000	32.5000	32.2000	32.2000	-0.709%	7	5,832	-39.441%
2026-02-23	32.4400	32.4400	32.4300	32.4300	+6.643%	3	5,833	-39.870%
2026-02-20	30.4100	30.4100	30.4100	30.4100	+10.582%	5	5,833	-35.876%
2026-02-19	27.5000	27.5000	27.5000	27.5000	+5.364%	2	5,828	-29.091%
2026-02-18	26.7400	26.7400	26.1000	26.1000	-0.306%	23	5,830	-25.287%
2026-02-13	25.8000	26.5200	25.7500	26.1800	+4.720%	36	5,817	-25.516%
2026-02-12	27.2900	27.2900	24.9600	25.0000	-9.387%	24	5,817	-22.000%
2026-02-11	29.1200	29.1200	27.5900	27.5900	-1.464%	21	5,800	-29.322%
2026-02-10	27.3000	28.0000	27.2000	28.0000	+1.083%	4	5,802	-30.357%
2026-02-09	26.4000	27.7000	26.3000	27.7000	+17.423%	17	5,803	-29.603%
2026-02-06	23.5400	23.5900	23.5400	23.5900	+4.012%	4	5,788	-17.338%
2026-02-05	23.5000	23.5000	22.6400	22.6800	-8.548%	58	5,784	-14.021%
2026-02-04	27.2000	27.2000	24.8000	24.8000	-1.587%	17	5,812	-21.371%
2026-02-03	25.9000	26.4000	25.2000	25.2000	+8.621%	19	5,812	-22.619%
2026-02-02	24.4100	24.4100	23.2000	23.2000	-3.333%	29	5,801	-15.948%
2026-01-30	26.6000	28.1000	24.0000	24.0000	-23.567%	83	5,824	-18.750%
2026-01-29	32.0000	32.0000	29.9700	31.4000	-5.107%	65	5,846	-37.898%
2026-01-28	33.1000	33.6000	32.1000	33.0900	+3.406%	51	5,837	-41.070%
2026-01-27	32.0000	32.0000	31.2200	32.0000	-4.192%	1,014	5,815	-39.063%
2026-01-26	36.0000	36.3000	33.4000	33.4000	+2.328%	1,051	6,568	-41.617%
2026-01-23	32.5000	33.1800	31.6800	32.6400	+10.345%	2,507	7,502	-40.257%
2026-01-22	26.6300	29.9000	26.6000	29.5800	+16.000%	531	9,244	-34.077%
2026-01-21	26.7000	26.7000	25.4000	25.5000	-2.857%	527	9,417	-23.529%
2026-01-20	26.0900	26.4300	25.5500	26.2500	+11.702%	35	9,757	-25.714%
2026-01-16	23.0000	23.6500	22.5000	23.5000	-2.893%	51	9,715	-17.021%
2026-01-15	23.9000	24.2500	23.7000	24.2000	+1.681%	26	9,715	-19.421%
2026-01-14	25.0000	25.3700	23.8000	23.8000	-3.644%	7	9,694	-18.067%
2026-01-13	25.0000	25.3000	24.6000	24.7000	+1.230%	2,035	9,694	-21.053%
2026-01-12	24.1400	24.9000	24.1400	24.4000	+5.172%	27	10,945	-20.082%
2026-01-09	21.7000	23.2000	21.7000	23.2000	+6.912%	13	10,947	-15.948%
2026-01-08	21.0000	21.7500	21.0000	21.7000	+0.463%	46	10,940	-10.138%
2026-01-07	22.0000	22.0000	21.6000	21.6000	-8.085%	2	10,916	-9.722%
2026-01-06	23.9800	24.0000	23.5000	23.5000	+4.444%	21	10,916	-17.021%
2026-01-05	22.5000	22.5000	22.5000	22.5000	+10.294%	1	10,896	-13.333%
2026-01-02	21.7000	21.7000	19.4200	20.4000	-4.225%	74	10,896	-4.412%
2025-12-31	21.5800	22.0000	21.0900	21.3000	-3.182%	6	10,942	-8.451%
2025-12-30	22.3000	22.3000	22.0000	22.0000	+1.805%	6	10,942	-11.364%
2025-12-29	21.3000	21.6500	21.3000	21.6100	-5.716%	15	10,946	-9.764%
2025-12-26	22.9200	22.9200	22.9200	22.9200	+3.946%	5	10,945	-14.921%
2025-12-24	22.0400	22.0500	22.0400	22.0500	-2.000%	3	10,938	-11.565%
2025-12-23	22.5000	22.7000	22.2200	22.5000	+0.897%	2,019	10,938	-13.333%
2025-12-22	22.0000	22.8000	22.0000	22.3000	+6.190%	520	11,903	-12.556%
2025-12-19	21.2000	21.3000	21.0000	21.0000	+5.793%	151	12,363	-7.143%
2025-12-18	20.0000	20.0000	19.8500	19.8500	+2.850%	515	12,450	-1.763%
2025-12-17	19.8500	19.8500	19.3000	19.3000	-1.881%	4	12,925	+1.036%
2025-12-16	19.0000	19.6700	19.0000	19.6700	+1.759%	23	12,927	-0.864%
2025-12-15	20.0000	20.0000	18.7500	19.3300	+0.416%	8	12,907	+0.879%
2025-12-12	20.7800	21.5400	19.1200	19.2500	-4.419%	1,530	12,909	+1.299%
2025-12-11	19.7700	21.0800	19.5300	20.1400	+12.388%	68	14,397	-3.178%
2025-12-10	18.0900	18.7700	17.9000	17.9200	-0.830%	7,041	14,393	+8.817%
2025-12-09	15.3000	18.0700	15.3000	18.0700	+21.275%	24	19,712	+7.914%
2025-12-08	14.9000	14.9000	14.9000	14.9000	+1.017%	1	19,712	+30.872%
2025-12-05	15.8000	15.8000	14.7500	14.7500	0.000%	5	19,711	+32.203%
2025-12-04	14.7500	14.7500	14.7500	14.7500	-2.833%	2	19,706	+32.203%
2025-12-03	15.4900	15.5500	15.1800	15.1800	+0.931%	13	19,704	+28.458%
2025-12-02	15.4000	15.7600	14.5000	15.0400	-6.584%	39	19,717	+29.654%
2025-12-01	16.0000	16.3000	14.9000	16.1000	+4.681%	205	19,713	+21.118%
2025-11-28	15.5000	15.8100	15.0000	15.3800	+20.439%	5,122	19,658	+26.788%
2025-11-26	12.1000	13.2000	12.0800	12.7700	+17.696%	13,837	4,931	+52.702%
2025-11-25	11.6000	11.7800	10.8500	10.8500	+7.960%	11	4,931	+79.724%
2025-11-24	9.4200	10.0500	9.4200	10.0500	+3.608%	8	4,922	+94.030%
2025-11-21	9.7000	9.7000	9.7000	9.7000	+2.105%	5	4,922	+101.031%
2025-11-20	10.6000	10.6000	9.5000	9.5000	-11.132%	8	4,917	+105.263%
2025-11-19	10.6900	10.6900	10.6900	10.6900	+3.786%	1	4,909	+82.413%
2025-11-18	10.3000	10.3000	9.8000	10.3000	+2.488%	3,669	4,908	+89.320%
2025-11-17	10.0500	10.0500	10.0500	10.0500	+0.400%	1	7,995	+94.030%
2025-11-14	10.0100	10.0100	10.0100	10.0100	-8.165%	1	7,994	+94.805%
2025-11-13	11.5000	11.6000	10.7000	10.9000	+3.318%	25	7,995	+78.899%
2025-11-12	10.4600	11.0000	9.9700	10.5500	+4.455%	6,077	7,996	+84.834%
2025-11-10	10.0000	10.2000	10.0000	10.1000	+27.848%	25	2,090	+93.069%
2025-11-07	7.7000	7.9000	7.7000	7.9000	0.000%	20	2,109	+146.835%
2025-11-06	7.9000	8.1000	7.9000	7.9000	+4.497%	87	2,109	+146.835%
2025-11-05	7.5600	7.5600	7.5600	7.5600	-5.500%	1	2,024	+157.937%
2025-11-04	8.0000	8.0000	8.0000	8.0000	-2.439%	1	2,023	+143.750%
2025-11-03	8.6000	8.8000	8.2000	8.2000	-7.865%	4,021	5,269	+137.805%
2025-10-31	8.8000	8.9000	8.8000	8.9000	+1.136%	4	5,269	+119.101%
2025-10-30	7.9100	8.8000	7.9100	8.8000	0.000%	2	5,269	+121.591%
2025-10-29	9.0000	9.0000	8.8000	8.8000	+10.138%	3	5,268	+121.591%
2025-10-28	8.3300	8.3300	7.9900	7.9900	-2.561%	6	5,267	+144.055%
2025-10-27	8.6000	8.6000	7.5000	8.2000	-9.890%	38	5,252	+137.805%
2025-10-24	9.1000	9.1000	9.1000	9.1000	-1.087%	2	5,252	+114.286%
2025-10-23	9.5500	9.5500	9.2000	9.2000	+6.236%	9	5,250	+111.957%
2025-10-22	9.5000	9.5000	7.8000	8.6600	-3.024%	9	5,242	+125.173%
2025-10-21	9.0000	9.0000	8.6000	8.9300	-20.268%	64	5,239	+118.365%
2025-10-20	11.7000	11.7000	11.2000	11.2000	+6.667%	10	5,205	+74.107%
2025-10-17	11.4000	11.4000	10.5000	10.5000	-19.231%	17	5,195	+85.714%
2025-10-16	12.4000	13.0000	12.4000	13.0000	+4.839%	6	5,180	+50.000%
2025-10-15	11.7800	12.8200	10.4600	12.4000	+10.714%	4,845	5,185	+57.258%
2025-10-14	11.6800	11.6800	10.9400	11.2000	-6.589%	7	1,502	+74.107%
2025-10-13	11.8400	12.1000	11.2300	11.9900	+15.288%	37	1,495	+62.636%
2025-10-10	11.2000	11.2000	10.4000	10.4000	+5.051%	10	1,483	+87.500%
2025-10-09	11.3000	11.3000	9.9000	9.9000	-10.811%	10	1,473	+96.970%
2025-10-08	11.5000	11.5000	11.1000	11.1000	+2.778%	11	1,471	+75.676%
2025-10-07	10.9500	11.1500	10.8000	10.8000	-1.818%	14	1,472	+80.556%
2025-10-06	11.6000	11.6000	11.0000	11.0000	+3.286%	51	1,458	+77.273%
2025-10-03	10.4400	10.6500	10.4400	10.6500	+6.500%	20	1,421	+83.099%
2025-10-02	9.5800	10.0000	9.5800	10.0000	-8.088%	3	1,401	+95.000%
2025-10-01	10.9100	11.4000	10.8800	10.8800	+8.259%	76	1,399	+79.228%
2025-09-30	10.1000	10.5700	9.4000	10.0500	-3.365%	46	1,409	+94.030%
2025-09-29	10.5500	10.7000	10.2000	10.4000	+3.586%	59	1,381	+87.500%
2025-09-26	9.5000	10.0400	9.3000	10.0400	+13.575%	6	1,333	+94.223%
2025-09-25	8.8400	8.8400	8.8400	8.8400	-6.947%	5	1,327	+120.588%
2025-09-24	9.5000	9.5000	9.5000	9.5000	-4.234%	3	1,332	+105.263%
2025-09-23	9.9200	9.9200	9.9200	9.9200	+6.667%	1	1,332	+96.573%
2025-09-22	8.9000	9.3800	8.8000	9.3000	+8.645%	30	1,331	+109.677%
2025-09-19	8.5600	8.5600	8.5600	8.5600	+9.463%	5	1,324	+127.804%
2025-09-18	7.8000	7.8200	7.8000	7.8200	-4.634%	38	1,319	+149.361%
2025-09-17	8.3000	8.3000	8.2000	8.2000	-8.380%	2	1,281	+137.805%
2025-09-16	9.1000	9.3900	8.9500	8.9500	-2.717%	1,271	1,279	+117.877%
2025-09-15	9.5000	9.5000	9.1700	9.2000	0.000%	12	9	+111.957%