Dark

PAAS20280121C42
PAAS Jan 21 2028 42.00 Call (PAAS280121C00042000)
option OPRA

EOD

Sep 1, 2026

16.50-6.303%(-1.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	16.5000	16.5000	16.5000	16.5000	-6.303%	1	217	0.000%
2026-08-31	17.6100	17.6100	17.6100	17.6100	+13.030%	1	218	-6.303%
2026-08-19	15.6000	15.6000	15.5800	15.5800	+7.895%	5	219	+5.905%
2026-08-14	14.4400	14.4400	14.4400	14.4400	+0.979%	1	214	+14.266%
2026-08-13	14.3000	14.3000	14.3000	14.3000	-20.994%	1	213	+15.385%
2026-08-12	18.1000	18.1000	18.1000	18.1000	+2.841%	47	212	-8.840%
2026-08-11	17.5000	17.6000	17.5000	17.6000	+18.839%	3	165	-6.250%
2026-08-05	15.4000	15.4000	14.8100	14.8100	+12.197%	5	162	+11.411%
2026-08-04	13.2000	13.2000	13.2000	13.2000	+5.600%	1	163	+25.000%
2026-07-30	12.2500	12.5000	12.2500	12.5000	-11.972%	35	163	+32.000%
2026-07-22	13.7600	14.2000	13.7600	14.2000	+10.078%	2	128	+16.197%
2026-07-21	13.0000	13.0000	12.9000	12.9000	+9.322%	4	128	+27.907%
2026-07-20	11.5400	11.8200	11.5400	11.8000	+5.357%	13	128	+39.831%
2026-07-16	11.3100	11.3100	11.2000	11.2000	-9.238%	2	127	+47.321%
2026-07-15	12.1000	12.3400	12.1000	12.3400	+3.264%	15	126	+33.712%
2026-07-13	11.8300	11.9500	11.8300	11.9500	-8.148%	29	124	+38.075%
2026-07-07	13.0000	13.0100	13.0000	13.0100	-10.276%	2	120	+26.826%
2026-07-01	14.5000	14.5000	14.5000	14.5000	+1.399%	2	120	+13.793%
2026-06-29	14.3300	14.3300	13.9000	14.3000	-1.718%	6	120	+15.385%
2026-06-26	14.5500	14.5500	14.5500	14.5500	+6.204%	1	118	+13.402%
2026-06-24	14.1000	14.5000	13.7000	13.7000	-10.282%	30	118	+20.438%
2026-06-23	15.5000	15.5000	15.2700	15.2700	-22.879%	16	118	+8.055%
2026-06-17	19.8000	19.8000	19.8000	19.8000	+43.374%	80	165	-16.667%
2026-06-10	13.8100	13.8100	13.8100	13.8100	-8.422%	1	165	+19.479%
2026-06-09	15.2600	15.2600	15.0800	15.0800	-7.937%	2	164	+9.416%
2026-06-05	17.6800	17.9500	16.3800	16.3800	-31.750%	7	162	+0.733%
2026-05-15	24.0000	24.0000	24.0000	24.0000	-12.727%	15	155	-31.250%
2026-05-12	27.5000	27.5000	27.5000	27.5000	+39.523%	1	140	-40.000%
2026-05-01	19.6000	19.8500	19.6000	19.7100	-12.439%	21	140	-16.286%
2026-04-02	22.5100	22.5100	22.2200	22.5100	+21.544%	6	146	-26.699%
2026-03-24	18.5200	18.5200	18.5200	18.5200	+7.674%	1	146	-10.907%
2026-03-23	17.2000	17.2000	17.2000	17.2000	+0.585%	1	145	-4.070%
2026-03-19	16.3100	17.1000	16.3100	17.1000	-15.556%	4	144	-3.509%
2026-03-18	19.8000	20.2500	19.8000	20.2500	-15.800%	5	144	-18.519%
2026-03-13	24.1200	24.1200	24.0500	24.0500	-17.354%	2	139	-31.393%
2026-03-10	29.1000	29.1000	29.1000	29.1000	-10.599%	2	137	-43.299%
2026-03-02	32.4700	32.5500	32.4700	32.5500	+2.520%	6	135	-49.309%
2026-02-26	31.7500	31.7500	31.7500	31.7500	+22.824%	1	135	-48.031%
2026-02-04	25.8500	25.8500	25.8500	25.8500	-2.453%	30	135	-36.170%
2026-01-30	26.5000	26.5000	26.5000	26.5000	-13.115%	1	107	-37.736%
2026-01-29	30.5000	30.5000	30.5000	30.5000	+0.362%	10	107	-45.902%
2026-01-27	30.3900	30.3900	30.3900	30.3900	-4.132%	6	97	-45.706%
2026-01-23	31.6000	31.7000	31.6000	31.7000	+11.620%	2	91	-47.950%
2026-01-22	27.0000	28.4000	27.0000	28.4000	+11.373%	4	90	-41.901%
2026-01-20	25.5000	25.5000	25.5000	25.5000	+14.865%	20	86	-35.294%
2026-01-16	23.0000	23.0000	22.2000	22.2000	+7.506%	48	69	-25.676%
2026-01-07	20.6500	20.6500	20.6500	20.6500	-1.900%	1	69	-20.097%
2025-12-31	20.8000	21.0500	20.8000	21.0500	-3.881%	6	70	-21.615%
2025-12-30	21.9000	21.9000	21.9000	21.9000	+7.038%	5	70	-24.658%
2025-12-29	20.4600	20.4600	20.4600	20.4600	-9.868%	10	65	-19.355%
2025-12-26	22.7000	22.7000	22.7000	22.7000	+4.608%	2	75	-27.313%
2025-12-23	21.7000	21.7000	21.7000	21.7000	+6.897%	3	77	-23.963%
2025-12-19	20.3000	20.3000	20.3000	20.3000	+8.094%	1	80	-18.719%
2025-12-17	18.1000	18.7800	18.1000	18.7800	+0.428%	90	80	-12.141%
2025-12-15	18.7000	18.7000	18.7000	18.7000	-1.579%	2	150	-11.765%
2025-12-11	19.0000	19.0000	19.0000	19.0000	+45.038%	3	150	-13.158%
2025-12-08	13.1000	13.1000	13.1000	13.1000	-12.667%	20	153	+25.954%
2025-12-05	15.0100	15.0100	15.0000	15.0000	+2.740%	3	135	+10.000%
2025-12-03	14.6000	14.6000	14.6000	14.6000	+2.600%	2	135	+13.014%
2025-12-02	14.3000	14.3000	14.2300	14.2300	-5.133%	40	135	+15.952%
2025-12-01	15.0000	15.0000	15.0000	15.0000	+2.740%	1	122	+10.000%
2025-11-28	14.0000	14.6000	14.0000	14.6000	+44.554%	6	123	+13.014%
2025-11-12	10.1000	10.1000	10.1000	10.1000	+39.310%	1	125	+63.366%
2025-11-07	7.2500	7.2500	7.2500	7.2500	-11.585%	10	125	+127.586%
2025-10-31	7.8900	8.2000	7.8900	8.2000	+1.235%	5	132	+101.220%
2025-10-29	8.1000	8.1000	8.1000	8.1000	-6.467%	1	134	+103.704%
2025-10-23	8.8000	8.8000	8.6600	8.6600	+4.212%	4	134	+90.531%
2025-10-21	8.3100	8.3100	8.3100	8.3100	-20.857%	1	131	+98.556%
2025-10-20	10.5000	10.5000	10.5000	10.5000	-5.830%	80	130	+57.143%
2025-10-17	11.1500	11.1500	11.1500	11.1500	-5.508%	5	50	+47.982%
2025-10-16	11.8000	11.8000	11.8000	11.8000	+0.855%	2	50	+39.831%
2025-10-15	11.7000	11.7000	11.7000	11.7000	-4.098%	15	50	+41.026%
2025-10-14	12.2000	12.2000	12.2000	12.2000	+0.826%	3	35	+35.246%
2025-10-13	11.0000	12.1000	11.0000	12.1000	+22.222%	12	32	+36.364%
2025-10-09	9.9000	9.9000	9.9000	9.9000	-8.333%	5	22	+66.667%
2025-10-06	10.8000	10.8000	10.8000	10.8000	+8.325%	1	17	+52.778%
2025-10-03	10.0000	10.0000	9.9700	9.9700	+4.947%	10	16	+65.496%
2025-10-02	9.5000	9.5000	9.5000	9.5000	-5.941%	1	6	+73.684%
2025-10-01	10.3500	10.7100	10.1000	10.1000	+9.071%	4	5	+63.366%
2025-09-30	9.3500	9.3500	9.2600	9.2600	+0.325%	3	3	+78.186%
2025-09-26	9.2300	9.2300	9.2300	9.2300	+0.654%	2	3	+78.765%
2025-09-23	9.1700	9.1700	9.1700	9.1700	0.000%	1	1	+79.935%