Dark

PAAS20280121C47
PAAS Jan 21 2028 47.00 Call (PAAS280121C00047000)
option OPRA

EOD

Sep 1, 2026

14.80-14.401%(-2.49)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	14.7500	14.8300	14.7500	14.8000	-14.401%	12	350	0.000%
2026-08-27	17.2900	17.2900	17.2900	17.2900	+7.525%	8	352	-14.401%
2026-08-24	16.0000	16.0800	16.0000	16.0800	+0.815%	3	344	-7.960%
2026-08-21	15.9500	15.9500	15.9500	15.9500	+5.142%	3	346	-7.210%
2026-08-20	15.2100	15.2100	15.1700	15.1700	+9.137%	7	349	-2.439%
2026-08-19	13.9000	13.9000	13.9000	13.9000	+16.221%	2	346	+6.475%
2026-08-18	13.0000	13.0000	11.6600	11.9600	-2.288%	11	344	+23.746%
2026-08-14	13.0000	13.0400	12.2400	12.2400	-1.923%	31	335	+20.915%
2026-08-13	13.3000	13.3000	12.1900	12.4800	-22.484%	17	324	+18.590%
2026-08-12	16.0000	16.1000	16.0000	16.1000	+4.140%	42	307	-8.075%
2026-08-11	15.4600	15.4600	15.4600	15.4600	-1.529%	1	345	-4.269%
2026-08-10	15.3000	15.7000	15.0000	15.7000	+6.441%	50	344	-5.732%
2026-08-07	14.7500	14.7500	14.7500	14.7500	+9.259%	1	304	+0.339%
2026-08-05	13.5000	13.5000	13.5000	13.5000	+32.223%	1	303	+9.630%
2026-07-13	10.1100	10.2100	10.1000	10.2100	-7.852%	51	302	+44.956%
2026-07-10	11.0800	11.0800	11.0800	11.0800	-1.071%	4	302	+33.574%
2026-07-07	11.2000	11.2000	11.2000	11.2000	-8.943%	3	306	+32.143%
2026-06-29	12.3000	12.3000	12.3000	12.3000	-2.381%	1	309	+20.325%
2026-06-25	12.6000	12.6000	12.6000	12.6000	-10.320%	3	308	+17.460%
2026-06-23	14.1000	14.1000	14.0500	14.0500	-4.681%	7	305	+5.338%
2026-06-22	14.7400	14.7400	14.7400	14.7400	+10.000%	1	302	+0.407%
2026-06-10	13.4000	13.4000	13.4000	13.4000	0.000%	1	301	+10.448%
2026-06-09	14.4000	14.4000	13.4000	13.4000	-10.667%	19	300	+10.448%
2026-06-05	15.0000	15.0000	15.0000	15.0000	-25.373%	4	281	-1.333%
2026-05-28	20.1000	20.1000	20.1000	20.1000	+8.065%	20	277	-26.368%
2026-05-27	18.6000	18.6000	18.6000	18.6000	-11.429%	2	257	-20.430%
2026-05-15	21.0000	21.0000	21.0000	21.0000	-10.638%	1	259	-29.524%
2026-05-08	23.5000	23.5000	23.5000	23.5000	+14.634%	2	258	-37.021%
2026-05-06	20.5000	20.5000	20.5000	20.5000	+26.543%	1	256	-27.805%
2026-05-05	17.0000	17.0000	16.2000	16.2000	-8.371%	17	257	-8.642%
2026-05-01	18.2700	18.2700	17.6800	17.6800	-1.008%	3	238	-16.290%
2026-04-30	17.8600	17.8600	17.8600	17.8600	-8.410%	1	238	-17.133%
2026-04-23	19.5000	19.5000	19.5000	19.5000	-9.722%	1	237	-24.103%
2026-04-16	21.6000	21.6000	21.6000	21.6000	+0.465%	1	236	-31.481%
2026-04-13	21.5000	21.5000	21.5000	21.5000	+1.896%	2	235	-31.163%
2026-04-02	21.1000	21.1000	21.1000	21.1000	+17.877%	35	267	-29.858%
2026-03-30	18.0400	18.0400	17.9000	17.9000	+8.485%	10	267	-17.318%
2026-03-24	15.8000	16.5000	15.8000	16.5000	+1.227%	10	268	-10.303%
2026-03-23	16.4000	16.4000	15.7500	16.3000	+7.237%	6	258	-9.202%
2026-03-20	15.7000	15.7000	15.2000	15.2000	-0.131%	37	253	-2.632%
2026-03-19	15.7000	15.7000	15.2200	15.2200	-17.685%	11	221	-2.760%
2026-03-18	18.4900	18.4900	18.4900	18.4900	-11.531%	1	213	-19.957%
2026-03-16	21.5000	21.5000	20.9000	20.9000	-5.000%	8	214	-29.187%
2026-03-13	22.2000	22.2000	21.9900	22.0000	-10.204%	4	219	-32.727%
2026-03-12	24.5000	24.5000	24.5000	24.5000	-20.221%	1	215	-39.592%
2026-02-27	30.7100	30.7100	30.7100	30.7100	+6.079%	1	216	-51.807%
2026-02-26	28.9500	28.9500	28.9500	28.9500	-2.030%	1	215	-48.877%
2026-02-25	29.5500	29.5500	29.5500	29.5500	+5.536%	1	215	-49.915%
2026-02-23	28.5000	28.5000	28.0000	28.0000	+21.739%	10	215	-47.143%
2026-02-18	23.0000	23.0000	23.0000	23.0000	-4.246%	1	222	-35.652%
2026-02-10	24.1700	24.1700	23.7500	24.0200	+10.183%	8	221	-38.385%
2026-02-09	21.8000	21.8000	21.8000	21.8000	-4.470%	1	223	-32.110%
2026-02-03	22.8200	22.8200	22.8200	22.8200	-25.180%	2	223	-35.145%
2026-01-29	30.5000	30.5000	30.5000	30.5000	-3.785%	5	225	-51.475%
2026-01-26	31.1000	31.7000	31.1000	31.7000	+24.314%	9	220	-53.312%
2026-01-22	25.5000	25.5000	25.5000	25.5000	+27.500%	1	211	-41.961%
2026-01-16	19.5800	20.0000	19.5800	20.0000	-3.614%	2	211	-26.000%
2026-01-15	20.7500	20.7500	20.7500	20.7500	-1.984%	5	211	-28.675%
2026-01-13	21.5000	21.5000	21.1700	21.1700	+0.666%	3	206	-30.090%
2026-01-12	21.0300	21.0300	21.0300	21.0300	+6.212%	18	203	-29.624%
2026-01-09	19.8100	19.9000	19.8000	19.8000	+5.882%	3	203	-25.253%
2026-01-08	18.8000	18.8000	18.7000	18.7000	-1.579%	2	204	-20.856%
2026-01-07	19.0000	19.0000	19.0000	19.0000	+10.529%	1	202	-22.105%
2026-01-02	17.0000	17.1900	17.0000	17.1900	-9.526%	2	201	-13.903%
2025-12-29	17.9000	19.0000	17.8800	19.0000	-0.680%	11	202	-22.105%
2025-12-22	19.1300	19.1300	19.1300	19.1300	+11.806%	10	198	-22.635%
2025-12-18	16.8500	17.1100	16.8500	17.1100	+6.273%	3	198	-13.501%
2025-12-16	16.1000	16.1000	16.1000	16.1000	-8.782%	2	200	-8.075%
2025-12-15	17.6500	17.6500	17.6500	17.6500	+5.373%	16	198	-16.147%
2025-12-12	16.8700	16.8700	16.7500	16.7500	+2.761%	3	192	-11.642%
2025-12-10	15.0000	16.3000	15.0000	16.3000	+12.105%	41	193	-9.202%
2025-12-09	12.9000	14.5400	12.9000	14.5400	+19.868%	7	161	+1.788%
2025-12-08	12.1000	12.1500	12.1000	12.1300	-13.357%	5	168	+22.012%
2025-12-01	13.0000	14.0000	12.6000	14.0000	+11.111%	23	163	+5.714%
2025-11-28	12.1000	12.7300	12.1000	12.6000	+23.288%	28	141	+17.460%
2025-11-26	10.2200	10.2200	10.2200	10.2200	+32.727%	13	143	+44.814%
2025-11-24	7.7000	7.7000	7.7000	7.7000	-10.880%	1	143	+92.208%
2025-11-19	8.6400	8.6400	8.6400	8.6400	+13.684%	1	142	+71.296%
2025-11-14	7.6000	7.6000	7.6000	7.6000	+24.590%	25	141	+94.737%
2025-10-27	6.1000	6.1000	6.1000	6.1000	-16.438%	1	116	+142.623%
2025-10-22	7.3000	7.3000	7.3000	7.3000	-24.742%	10	116	+102.740%
2025-10-20	9.7000	9.7000	9.7000	9.7000	-10.681%	5	106	+52.577%
2025-10-16	10.8600	10.8600	10.8600	10.8600	+11.385%	21	106	+36.280%
2025-10-15	9.7500	9.7500	9.7500	9.7500	+9.921%	4	103	+51.795%
2025-10-14	8.6700	8.8800	8.5800	8.8700	-6.138%	10	103	+66.855%
2025-10-13	9.4500	9.4500	9.4500	9.4500	+16.667%	10	93	+56.614%
2025-10-10	8.1000	8.1000	8.1000	8.1000	-1.220%	1	83	+82.716%
2025-10-09	9.1000	9.1500	7.9000	8.2000	-1.205%	80	84	+80.488%
2025-10-03	8.3000	8.3000	8.3000	8.3000	-3.488%	1	4	+78.313%
2025-10-01	8.6000	8.6000	8.6000	8.6000	+10.682%	1	3	+72.093%
2025-09-23	7.7600	7.7700	7.7600	7.7700	+19.907%	3	2	+90.476%
2025-09-19	6.4800	6.4800	6.4800	6.4800	+2.857%	1	5	+128.395%
2025-09-17	6.3000	6.3000	6.3000	6.3000	-11.142%	1	6	+134.921%
2025-09-15	7.1000	7.1000	7.0900	7.0900	0.000%	5	5	+108.745%