Dark

PAAS20280121C45
PAAS Jan 21 2028 45.00 Call (PAAS280121C00045000)
option OPRA

EOD

Sep 2, 2026

15.85-2.160%(-0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	15.8500	15.8500	15.8500	15.8500	-2.160%	1	816	0.000%
2026-08-31	16.2000	16.2000	16.2000	16.2000	-15.669%	10	817	-2.160%
2026-08-28	19.2100	19.2100	19.2100	19.2100	+7.619%	1	807	-17.491%
2026-08-27	17.8500	17.8500	17.8500	17.8500	+5.621%	20	808	-11.204%
2026-08-26	16.9000	16.9000	16.9000	16.9000	-1.744%	1	828	-6.213%
2026-08-24	17.2000	17.2000	17.2000	17.2000	-0.635%	2	827	-7.849%
2026-08-21	17.2300	17.3100	16.8000	17.3100	+7.918%	33	828	-8.434%
2026-08-20	16.1000	16.1000	16.0400	16.0400	+6.225%	11	819	-1.185%
2026-08-19	15.2000	15.2100	15.1000	15.1000	+21.383%	8	812	+4.967%
2026-08-18	13.2000	13.2000	12.4400	12.4400	-12.394%	39	815	+27.412%
2026-08-17	13.1000	14.2000	13.1000	14.2000	+9.231%	32	787	+11.620%
2026-08-14	13.8000	13.9000	13.0000	13.0000	+1.562%	145	774	+21.923%
2026-08-13	14.0000	14.0000	12.7700	12.8000	-26.857%	148	860	+23.828%
2026-08-12	17.0000	17.5000	17.0000	17.5000	+5.422%	62	718	-9.429%
2026-08-11	16.6000	16.6000	16.6000	16.6000	+0.302%	3	664	-4.518%
2026-08-10	15.8000	16.6600	15.8000	16.5500	+4.747%	28	666	-4.230%
2026-08-07	16.7000	16.7000	15.6000	15.8000	+13.424%	20	645	+0.316%
2026-08-06	14.0000	14.1000	13.8000	13.9300	-1.901%	84	629	+13.783%
2026-08-05	14.5000	14.5000	14.2000	14.2000	+31.117%	4	560	+11.620%
2026-07-30	10.8300	10.8300	10.8300	10.8300	-2.870%	10	561	+46.353%
2026-07-28	11.1500	11.1500	11.1500	11.1500	-3.043%	1	551	+42.152%
2026-07-27	11.5000	11.5000	11.5000	11.5000	-0.777%	2	550	+37.826%
2026-07-24	11.6000	11.6000	11.5900	11.5900	-2.029%	2	548	+36.756%
2026-07-23	11.8300	11.8300	11.8300	11.8300	-6.850%	5	548	+33.981%
2026-07-22	13.0000	13.1500	12.7000	12.7000	+4.959%	14	543	+24.803%
2026-07-21	11.7000	12.1000	11.7000	12.1000	+13.084%	4	549	+30.992%
2026-07-20	10.5000	10.7000	10.5000	10.7000	+2.885%	10	545	+48.131%
2026-07-17	10.1500	10.4000	10.1500	10.4000	-7.965%	6	535	+52.404%
2026-07-15	11.7800	11.7800	11.0000	11.3000	-7.755%	8	529	+40.265%
2026-07-14	12.5700	12.5800	12.0000	12.2500	+13.426%	180	522	+29.388%
2026-07-13	11.2400	11.2400	10.7500	10.8000	-9.244%	68	372	+46.759%
2026-07-08	11.0000	11.9000	10.5000	11.9000	-2.058%	7	401	+33.193%
2026-07-07	12.1500	12.1500	12.1500	12.1500	-8.302%	5	397	+30.453%
2026-07-02	13.2500	13.2500	13.2500	13.2500	-2.574%	5	387	+19.623%
2026-07-01	13.3100	13.7000	13.2800	13.6000	+8.800%	24	387	+16.544%
2026-06-30	12.4900	12.5000	12.4900	12.5000	-5.159%	17	373	+26.800%
2026-06-29	13.0000	13.5000	13.0000	13.1800	-2.587%	8	356	+20.258%
2026-06-26	13.5300	13.5300	13.5300	13.5300	+0.222%	1	349	+17.147%
2026-06-25	13.5000	13.5000	13.5000	13.5000	+8.521%	1	348	+17.407%
2026-06-24	13.6500	14.4000	12.3000	12.4400	-11.143%	14	347	+27.412%
2026-06-23	14.2500	14.2500	14.0000	14.0000	-22.695%	25	336	+13.214%
2026-06-17	18.1100	18.1100	18.1100	18.1100	+0.055%	1	312	-12.479%
2026-06-16	17.9000	18.2000	17.8000	18.1000	+26.132%	6	312	-12.431%
2026-06-11	12.7500	14.4500	12.7500	14.3500	+10.811%	36	312	+10.453%
2026-06-10	13.5000	13.5000	12.9500	12.9500	-17.516%	5	328	+22.394%
2026-06-08	15.7000	15.7000	15.7000	15.7000	-1.936%	2	328	+0.955%
2026-06-05	16.0100	16.0100	16.0100	16.0100	-15.737%	1	326	-0.999%
2026-06-03	19.0000	19.0000	19.0000	19.0000	-8.654%	1	325	-16.579%
2026-06-02	20.8000	20.8000	20.8000	20.8000	-3.256%	1	326	-23.798%
2026-05-29	21.5000	21.5000	21.5000	21.5000	+5.134%	38	325	-26.279%
2026-05-26	20.4500	20.4500	20.4500	20.4500	+5.467%	1	287	-22.494%
2026-05-22	19.4500	19.4500	19.3900	19.3900	-1.071%	54	286	-18.257%
2026-05-21	19.6000	19.6000	19.6000	19.6000	-2.970%	2	340	-19.133%
2026-05-20	19.1500	20.2000	19.1500	20.2000	-7.126%	13	340	-21.535%
2026-05-18	21.7500	21.7500	21.7500	21.7500	-4.605%	10	327	-27.126%
2026-05-15	22.5000	22.8000	22.0000	22.8000	-8.434%	15	327	-30.482%
2026-05-14	24.9000	24.9000	24.9000	24.9000	-10.753%	3	328	-36.345%
2026-05-13	27.2100	27.9000	27.2100	27.9000	+5.283%	3	331	-43.190%
2026-05-11	25.5000	26.5000	25.5000	26.5000	+21.005%	8	331	-40.189%
2026-05-06	21.9000	21.9000	21.9000	21.9000	+19.672%	52	334	-27.626%
2026-04-30	18.3000	18.3000	18.3000	18.3000	-3.684%	1	303	-13.388%
2026-04-28	19.6000	19.6000	19.0000	19.0000	-10.924%	4	303	-16.579%
2026-04-24	20.7000	21.3300	20.7000	21.3300	-11.125%	13	301	-25.692%
2026-04-17	24.0000	24.0000	24.0000	24.0000	+3.137%	1	291	-33.958%
2026-04-09	23.2700	23.2700	23.2700	23.2700	+4.820%	2	292	-31.887%
2026-04-02	22.2000	22.2000	22.2000	22.2000	+8.824%	3	293	-28.604%
2026-03-31	20.3000	20.4000	20.3000	20.4000	+8.511%	6	293	-22.304%
2026-03-30	18.9500	18.9500	18.8000	18.8000	+7.798%	10	297	-15.691%
2026-03-27	17.4400	17.4400	17.4400	17.4400	-4.386%	2	287	-9.117%
2026-03-26	18.2500	18.2500	18.2300	18.2400	+14.286%	17	289	-13.103%
2026-03-20	15.9600	15.9600	15.9600	15.9600	-1.481%	5	272	-0.689%
2026-03-19	15.7200	16.2000	15.7000	16.2000	-22.857%	31	267	-2.160%
2026-03-18	21.0000	21.0000	21.0000	21.0000	-12.500%	1	296	-24.524%
2026-03-13	24.0000	24.0000	24.0000	24.0000	-4.497%	5	295	-33.958%
2026-03-12	25.1200	25.1300	25.1100	25.1300	-0.475%	6	300	-36.928%
2026-03-06	25.2500	25.2500	25.2500	25.2500	+2.851%	5	306	-37.228%
2026-03-05	24.6800	24.6800	24.5500	24.5500	-5.176%	30	311	-35.438%
2026-03-03	25.9200	25.9200	25.8900	25.8900	-17.284%	30	281	-38.779%
2026-03-02	31.2000	31.3000	30.6000	31.3000	+7.931%	15	251	-49.361%
2026-02-26	29.0000	29.0000	29.0000	29.0000	-2.521%	1	248	-45.345%
2026-02-25	29.7500	29.7500	29.7500	29.7500	+4.021%	1	250	-46.723%
2026-02-24	28.6000	28.6000	28.6000	28.6000	-4.027%	4	250	-44.580%
2026-02-23	29.8000	29.8000	29.8000	29.8000	+7.971%	1	254	-46.812%
2026-02-20	27.5000	27.6000	27.5000	27.6000	+3.759%	2	254	-42.572%
2026-02-19	26.6000	26.6000	26.6000	26.6000	+10.833%	1	256	-40.414%
2026-02-13	23.6500	24.0000	23.6500	24.0000	+8.597%	3	260	-33.958%
2026-02-12	22.1000	22.1000	22.1000	22.1000	-14.441%	1	260	-28.281%
2026-02-11	25.8900	25.8900	25.8300	25.8300	+1.334%	2	259	-38.637%
2026-02-10	24.6900	25.4900	24.6900	25.4900	+6.208%	7	257	-37.819%
2026-02-09	24.0000	24.0000	24.0000	24.0000	+9.091%	1	260	-33.958%
2026-02-06	21.5800	22.0000	21.5800	22.0000	+8.911%	3	259	-27.955%
2026-02-05	20.2000	20.2000	20.2000	20.2000	-17.886%	5	258	-21.535%
2026-02-03	23.9700	24.6000	23.9700	24.6000	+12.329%	13	263	-35.569%
2026-02-02	21.9000	21.9000	21.9000	21.9000	-0.455%	1	250	-27.626%
2026-01-30	25.4000	25.5900	21.0000	22.0000	-23.425%	24	249	-27.955%
2026-01-29	31.7700	31.7700	27.9500	28.7300	-7.323%	17	238	-44.831%
2026-01-28	30.6700	31.0000	30.6700	31.0000	+10.360%	12	230	-48.871%
2026-01-27	28.0900	28.0900	28.0900	28.0900	-12.219%	8	218	-43.574%
2026-01-26	32.0000	32.0000	31.8200	32.0000	+6.312%	5	226	-50.469%
2026-01-23	29.2100	30.1000	29.0600	30.1000	+12.313%	23	226	-47.342%
2026-01-22	24.3000	26.9000	24.3000	26.8000	+11.203%	10	225	-40.858%
2026-01-20	24.1000	24.1000	24.1000	24.1000	+6.355%	5	225	-34.232%
2026-01-14	22.6600	22.6600	22.6600	22.6600	+0.801%	2	220	-30.053%
2026-01-13	22.4800	22.4800	22.4800	22.4800	+19.321%	10	218	-29.493%
2026-01-08	18.7500	18.9600	18.7500	18.8400	-2.028%	9	228	-15.870%
2026-01-07	19.1800	19.2300	19.1800	19.2300	-9.718%	2	227	-17.577%
2026-01-06	21.3000	21.3000	21.3000	21.3000	+4.412%	1	228	-25.587%
2026-01-05	20.2600	20.4000	20.2600	20.4000	-0.971%	3	230	-22.304%
2026-01-02	20.6000	20.6000	20.6000	20.6000	+6.736%	1	230	-23.058%
2025-12-31	19.6500	19.6500	19.3000	19.3000	-10.233%	11	219	-17.876%
2025-12-30	21.5000	21.5000	21.5000	21.5000	+9.694%	5	219	-26.279%
2025-12-29	19.4900	19.6000	19.1800	19.6000	-4.016%	3	218	-19.133%
2025-12-23	20.3000	20.4200	20.2500	20.4200	+1.592%	12	217	-22.380%
2025-12-22	20.1000	20.1000	20.1000	20.1000	+7.429%	7	229	-21.144%
2025-12-19	17.2900	18.7100	17.2900	18.7100	+10.253%	25	229	-15.286%
2025-12-16	16.9700	16.9700	16.9700	16.9700	-1.337%	2	210	-6.600%
2025-12-15	17.2000	17.3000	17.2000	17.2000	+1.176%	23	208	-7.849%
2025-12-12	16.9000	17.0000	16.9000	17.0000	-5.608%	2	207	-6.765%
2025-12-11	17.2000	18.3500	17.2000	18.0100	+11.517%	90	206	-11.993%
2025-12-10	16.0600	16.2100	16.0600	16.1500	+0.937%	20	126	-1.858%
2025-12-09	14.0000	16.0000	14.0000	16.0000	+18.519%	2	111	-0.938%
2025-12-08	12.7500	13.5000	12.7200	13.5000	+5.634%	4	111	+17.407%
2025-12-05	13.5000	13.5000	12.7800	12.7800	-0.545%	3	110	+24.022%
2025-12-04	12.8000	12.8500	12.8000	12.8500	-1.154%	9	110	+23.346%
2025-12-03	13.0000	13.0000	13.0000	13.0000	-0.459%	7	102	+21.923%
2025-12-02	13.1000	13.1000	13.0600	13.0600	-6.714%	22	102	+21.363%
2025-12-01	13.7500	14.0000	13.6000	14.0000	+12.000%	10	93	+13.214%
2025-11-28	11.1000	12.5000	11.1000	12.5000	+15.741%	12	95	+26.800%
2025-11-26	10.4000	10.8000	10.4000	10.8000	+31.707%	20	92	+46.759%
2025-11-20	8.9000	8.9000	8.2000	8.2000	-3.529%	7	92	+93.293%
2025-11-14	8.5000	8.5000	8.5000	8.5000	+0.592%	15	89	+86.471%
2025-11-10	7.5500	8.4500	7.5500	8.4500	+22.464%	21	89	+87.574%
2025-11-07	6.8000	6.9000	6.8000	6.9000	+9.524%	2	74	+129.710%
2025-11-04	6.9500	6.9500	6.3000	6.3000	-17.431%	2	74	+151.587%
2025-10-31	7.6300	7.6300	7.6300	7.6300	+1.060%	2	72	+107.733%
2025-10-29	7.5500	7.5500	7.5500	7.5500	+12.687%	7	74	+109.934%
2025-10-27	7.0000	7.0000	6.7000	6.7000	-10.067%	4	71	+136.567%
2025-10-22	7.4500	7.4500	7.4500	7.4500	-1.974%	2	71	+112.752%
2025-10-21	7.5700	7.6000	7.4800	7.6000	-22.131%	18	69	+108.553%
2025-10-17	9.7600	9.7600	9.7600	9.7600	-10.949%	1	67	+62.398%
2025-10-16	10.9600	10.9600	10.9600	10.9600	+4.381%	1	66	+44.617%
2025-10-15	10.5500	10.5500	10.5000	10.5000	+8.247%	2	65	+50.952%
2025-10-14	9.7000	9.7000	9.7000	9.7000	-3.960%	1	64	+63.402%
2025-10-13	9.7800	10.1000	9.7800	10.1000	+6.878%	6	63	+56.931%
2025-10-08	9.7800	9.7800	9.4500	9.4500	+6.061%	21	63	+67.725%
2025-10-06	9.4500	9.5000	8.9100	8.9100	-5.313%	22	56	+77.890%
2025-10-01	9.4100	9.4100	9.4100	9.4100	+5.493%	4	45	+68.438%
2025-09-29	9.0000	9.0000	8.9200	8.9200	+8.780%	11	41	+77.691%
2025-09-26	8.2000	8.2000	8.2000	8.2000	+20.235%	1	31	+93.293%
2025-09-19	6.7500	6.8200	6.7500	6.8200	+8.254%	60	30	+132.405%
2025-09-18	6.3000	6.3000	6.3000	6.3000	0.000%	1	1	+151.587%