Dark

PAAS20280121C50
PAAS Jan 21 2028 50.00 Call (PAAS280121C00050000)
option OPRA

EOD

Sep 3, 2026

14.75+6.884%(+0.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	14.5900	14.7500	14.5900	14.7500	+6.884%	2	1,944	0.000%
2026-09-02	14.2900	14.2900	13.8000	13.8000	-1.849%	5	1,943	+6.884%
2026-09-01	13.2000	14.0600	13.2000	14.0600	+0.429%	9	1,939	+4.908%
2026-08-31	14.8000	14.8000	14.0000	14.0000	-3.581%	39	1,944	+5.357%
2026-08-28	16.7000	16.9000	14.5100	14.5200	-10.646%	19	1,976	+1.584%
2026-08-27	14.9500	16.2500	14.9500	16.2500	+10.169%	79	1,974	-9.231%
2026-08-26	15.1200	15.2500	14.7500	14.7500	-6.170%	14	2,012	0.000%
2026-08-25	15.1000	15.7200	15.1000	15.7200	-1.750%	77	2,012	-6.170%
2026-08-24	15.5900	16.0000	14.6500	16.0000	+7.889%	4	1,935	-7.813%
2026-08-21	14.6000	14.9800	14.5800	14.8300	+5.929%	12	1,938	-0.539%
2026-08-20	13.3000	14.3900	13.3000	14.0000	+10.236%	70	1,939	+5.357%
2026-08-19	12.3000	13.2200	12.3000	12.7000	+15.455%	34	1,910	+16.142%
2026-08-18	11.2500	11.2500	11.0000	11.0000	-6.063%	13	1,888	+34.091%
2026-08-17	11.3300	11.8500	11.3300	11.7100	+3.628%	7	1,885	+25.961%
2026-08-14	11.8100	12.0000	11.0000	11.3000	+1.710%	36	1,882	+30.531%
2026-08-13	12.4000	12.9000	11.0000	11.1100	-25.185%	203	1,867	+32.763%
2026-08-12	15.2000	15.2000	14.6000	14.8500	+6.071%	74	1,702	-0.673%
2026-08-11	14.0000	14.0000	14.0000	14.0000	-2.439%	54	1,733	+5.357%
2026-08-10	14.2000	14.5000	14.2000	14.3500	+3.986%	107	1,727	+2.787%
2026-08-07	14.2700	14.2700	13.8000	13.8000	+15.000%	71	1,687	+6.884%
2026-08-06	12.2000	12.2000	12.0000	12.0000	-1.639%	39	1,698	+22.917%
2026-08-05	12.5000	12.5000	12.1500	12.2000	+15.750%	21	1,662	+20.902%
2026-08-04	10.6200	10.6200	10.5400	10.5400	+13.333%	4	1,660	+39.943%
2026-08-03	9.3000	9.3000	9.3000	9.3000	0.000%	2	1,658	+58.602%
2026-07-31	9.1000	9.3000	8.9800	9.3000	-4.713%	7	1,658	+58.602%
2026-07-30	9.3500	9.7600	9.3500	9.7600	+7.253%	7	1,653	+51.127%
2026-07-29	8.9000	9.1000	8.9000	9.1000	-10.784%	7	1,651	+62.088%
2026-07-24	10.2000	10.2000	10.2000	10.2000	-0.971%	2	1,653	+44.608%
2026-07-23	10.0000	10.3000	10.0000	10.3000	-1.905%	5	1,653	+43.204%
2026-07-21	9.7000	10.5000	9.7000	10.5000	+14.754%	22	1,658	+40.476%
2026-07-20	9.2500	9.3000	9.1500	9.1500	+2.235%	10	1,678	+61.202%
2026-07-17	8.8000	9.2100	8.8000	8.9500	+0.562%	4	1,680	+64.804%
2026-07-16	9.5000	9.5000	8.9000	8.9000	-6.806%	57	1,678	+65.730%
2026-07-15	9.5500	9.5500	9.5500	9.5500	-4.500%	2	1,621	+54.450%
2026-07-14	9.7900	10.0000	9.7900	10.0000	+6.383%	3	1,620	+47.500%
2026-07-13	9.5000	9.5000	9.2400	9.4000	0.000%	6	1,619	+56.915%
2026-07-08	9.7700	9.7700	8.9000	9.4000	-10.476%	5	1,617	+56.915%
2026-07-07	11.0700	11.0700	10.5000	10.5000	-7.895%	44	1,616	+40.476%
2026-07-06	11.2000	11.4000	10.8800	11.4000	-4.202%	52	1,572	+29.386%
2026-07-02	12.2500	12.2500	11.9000	11.9000	+3.478%	7	1,517	+23.950%
2026-07-01	11.5500	11.5500	11.5000	11.5000	+4.545%	14	1,517	+28.261%
2026-06-30	10.5600	11.0000	10.5600	11.0000	-4.348%	15	1,511	+34.091%
2026-06-29	11.3200	11.5000	10.3000	11.5000	+1.770%	271	1,501	+28.261%
2026-06-26	12.7000	12.7000	11.3000	11.3000	-4.237%	139	1,275	+30.531%
2026-06-25	11.8000	11.8000	11.8000	11.8000	+8.257%	1	1,146	+25.000%
2026-06-24	11.4000	11.5000	10.6700	10.9000	-20.957%	55	1,145	+35.321%
2026-06-22	13.8000	13.8000	13.6000	13.7900	-18.882%	4	1,092	+6.962%
2026-06-17	16.0000	17.0000	16.0000	17.0000	+6.316%	151	939	-13.235%
2026-06-16	16.1000	16.1000	15.9000	15.9900	+17.833%	31	939	-7.755%
2026-06-12	12.8000	13.5700	12.8000	13.5700	+15.983%	5	935	+8.696%
2026-06-11	11.3700	11.7000	11.3700	11.7000	+4.278%	7	935	+26.068%
2026-06-10	12.0500	12.0500	11.2200	11.2200	-7.502%	20	928	+31.462%
2026-06-09	12.8500	12.8500	12.1000	12.1300	-6.836%	82	919	+21.599%
2026-06-08	13.6200	13.6800	13.0200	13.0200	-2.836%	10	841	+13.287%
2026-06-05	15.3800	15.3800	13.4000	13.4000	-21.176%	162	833	+10.075%
2026-06-04	16.9400	17.3000	16.9400	17.0000	+2.410%	33	751	-13.235%
2026-06-03	16.8800	16.8800	16.6000	16.6000	-8.841%	7	723	-11.145%
2026-06-02	18.5000	18.7200	16.5000	18.2100	-4.158%	30	726	-19.001%
2026-06-01	17.8500	19.0000	17.8500	19.0000	+9.510%	68	726	-22.368%
2026-05-27	17.3500	17.3500	17.3500	17.3500	-3.931%	2	685	-14.986%
2026-05-26	18.0600	18.0600	18.0600	18.0600	+3.793%	1	685	-18.328%
2026-05-22	17.1000	17.4000	17.1000	17.4000	-0.571%	2	685	-15.230%
2026-05-21	17.5000	17.5000	17.5000	17.5000	-4.004%	3	685	-15.714%
2026-05-20	18.7000	18.7000	18.0000	18.2300	+7.870%	8	685	-19.089%
2026-05-19	16.9000	16.9000	16.9000	16.9000	-12.435%	3	689	-12.722%
2026-05-18	19.6000	19.9500	19.3000	19.3000	+1.686%	8	689	-23.575%
2026-05-15	19.4500	19.4500	18.9800	18.9800	-16.937%	33	689	-22.287%
2026-05-14	23.2100	23.2100	22.8500	22.8500	-3.586%	6	662	-35.449%
2026-05-11	23.7000	23.7000	23.7000	23.7000	+9.469%	2	661	-37.764%
2026-05-08	21.1500	21.6500	21.1500	21.6500	-4.204%	2	661	-31.871%
2026-05-07	21.6500	22.6000	21.3000	22.6000	+18.947%	17	661	-34.735%
2026-05-06	19.0000	19.0000	19.0000	19.0000	+21.795%	1	671	-22.368%
2026-05-05	15.4000	15.6000	15.2000	15.6000	-2.500%	34	672	-5.449%
2026-05-04	16.0000	16.0000	16.0000	16.0000	-0.621%	2	666	-7.813%
2026-05-01	16.8000	16.8000	16.1000	16.1000	-3.012%	2	665	-8.385%
2026-04-30	17.4700	17.4700	16.6000	16.6000	+5.063%	40	665	-11.145%
2026-04-29	15.8400	15.8400	15.8000	15.8000	-6.509%	2	644	-6.646%
2026-04-28	17.7000	17.7000	16.5000	16.9000	-9.626%	10	642	-12.722%
2026-04-27	18.7200	18.7200	18.6200	18.7000	-1.058%	5	634	-21.123%
2026-04-24	18.9000	18.9000	18.9000	18.9000	-3.571%	1	635	-21.958%
2026-04-22	19.6000	19.6000	19.6000	19.6000	-6.667%	1	635	-24.745%
2026-04-20	21.0000	21.0000	21.0000	21.0000	-3.181%	1	635	-29.762%
2026-04-17	22.5500	22.5500	21.6900	21.6900	+6.376%	2	635	-31.996%
2026-04-16	21.1100	21.1100	20.3900	20.3900	-4.675%	2	635	-27.661%
2026-04-15	21.3900	21.3900	21.3900	21.3900	-1.247%	1	635	-31.043%
2026-04-14	21.6600	21.6600	21.6600	21.6600	+7.922%	1	635	-31.902%
2026-04-13	20.0000	20.0700	20.0000	20.0700	-5.330%	2	635	-26.507%
2026-04-10	20.7000	21.3100	20.7000	21.2000	+2.863%	18	634	-30.425%
2026-04-09	21.0000	21.0000	20.6100	20.6100	+1.377%	3	631	-28.433%
2026-04-08	22.4300	22.4300	20.3300	20.3300	+5.065%	4	633	-27.447%
2026-04-07	19.3500	19.3500	19.3500	19.3500	-3.491%	1	634	-23.773%
2026-04-02	20.0000	20.0500	20.0000	20.0500	-1.956%	2	635	-26.434%
2026-04-01	20.4500	20.4500	20.4500	20.4500	+12.363%	1	635	-27.873%
2026-03-31	17.6200	18.2000	17.6200	18.2000	+4.119%	8	634	-18.956%
2026-03-30	17.4800	17.4800	17.4800	17.4800	+4.048%	1	631	-15.618%
2026-03-27	15.9500	17.1000	15.9500	16.8000	+8.387%	9	632	-12.202%
2026-03-26	16.4200	16.7000	15.1000	15.5000	+4.942%	32	637	-4.839%
2026-03-24	15.0000	15.0000	14.5600	14.7700	+0.750%	15	641	-0.135%
2026-03-23	15.0000	15.1500	14.5600	14.6600	+3.239%	15	641	+0.614%
2026-03-20	14.3500	14.3500	14.2000	14.2000	-1.594%	4	626	+3.873%
2026-03-19	15.8000	15.8000	14.0000	14.4300	-18.104%	21	622	+2.218%
2026-03-18	17.4000	17.6200	17.1000	17.6200	-11.010%	20	609	-16.288%
2026-03-17	19.8000	19.8000	19.8000	19.8000	+0.508%	3	597	-25.505%
2026-03-16	20.0000	20.0900	19.5000	19.7000	-3.431%	10	597	-25.127%
2026-03-13	21.9000	22.0000	20.2900	20.4000	-9.333%	31	597	-27.696%
2026-03-12	23.3300	23.3300	22.5000	22.5000	-2.174%	7	618	-34.444%
2026-03-11	23.0000	23.0000	23.0000	23.0000	-4.167%	2	611	-35.870%
2026-03-10	24.0000	24.0000	24.0000	24.0000	+3.004%	100	610	-38.542%
2026-03-09	23.3000	23.3000	23.3000	23.3000	+3.326%	1	562	-36.695%
2026-03-06	22.0000	22.7500	22.0000	22.5500	+0.535%	20	563	-34.590%
2026-03-05	22.1000	22.4300	22.1000	22.4300	-9.556%	45	549	-34.240%
2026-03-04	24.8000	24.8000	24.8000	24.8000	+1.224%	1	547	-40.524%
2026-03-03	23.4000	24.7500	23.0000	24.5000	-12.500%	24	547	-39.796%
2026-03-02	28.0000	28.0000	28.0000	28.0000	-3.780%	6	526	-47.321%
2026-02-27	29.1000	29.1000	29.1000	29.1000	+0.345%	15	530	-49.313%
2026-02-26	26.9900	29.0000	26.9900	29.0000	+7.687%	2	515	-49.138%
2026-02-25	27.4000	27.4000	26.7500	26.9300	-1.174%	15	529	-45.228%
2026-02-23	27.9000	27.9000	26.6000	27.2500	+7.964%	42	529	-45.872%
2026-02-20	25.0000	25.2400	25.0000	25.2400	+15.621%	5	535	-41.561%
2026-02-18	21.8300	21.8300	21.8300	21.8300	+7.431%	2	532	-32.432%
2026-02-17	19.7000	20.3200	19.7000	20.3200	-5.926%	4	534	-27.411%
2026-02-13	21.4700	21.6000	21.4700	21.6000	+10.204%	6	540	-31.713%
2026-02-12	19.5000	19.6000	19.5000	19.6000	-13.656%	4	540	-24.745%
2026-02-11	23.3000	23.3000	22.7000	22.7000	-1.304%	6	540	-35.022%
2026-02-10	22.7000	23.0000	22.7000	23.0000	+2.496%	4	546	-35.870%
2026-02-09	22.4400	22.4400	22.4400	22.4400	+10.000%	10	550	-34.269%
2026-02-06	19.9000	20.4000	19.9000	20.4000	+8.800%	2	540	-27.696%
2026-02-05	19.6000	19.6000	18.1000	18.7500	-13.395%	57	538	-21.333%
2026-02-04	21.6500	21.6500	21.6500	21.6500	+0.231%	5	515	-31.871%
2026-02-03	21.0000	21.6000	21.0000	21.6000	+2.857%	21	510	-31.713%
2026-02-02	20.0000	21.1300	20.0000	21.0000	+5.000%	30	491	-29.762%
2026-01-30	22.9500	23.2300	20.0000	20.0000	-22.780%	8	467	-26.250%
2026-01-29	25.9000	25.9000	25.9000	25.9000	-7.335%	3	462	-43.050%
2026-01-28	28.4000	28.4000	27.9500	27.9500	+5.313%	3	462	-47.227%
2026-01-27	27.3000	27.3000	24.8000	26.5400	-12.119%	13	459	-44.424%
2026-01-26	30.4400	31.2000	29.6500	30.2000	+13.962%	66	456	-51.159%
2026-01-23	27.5000	27.6000	26.5000	26.5000	+8.252%	47	410	-44.340%
2026-01-22	21.5000	24.4800	21.5000	24.4800	+12.294%	17	397	-39.747%
2026-01-21	22.8000	22.8000	20.5500	21.8000	-1.802%	39	392	-32.339%
2026-01-20	20.8700	22.2000	20.8700	22.2000	+17.897%	40	376	-33.559%
2026-01-16	18.9500	18.9500	18.3000	18.8300	-3.188%	8	367	-21.668%
2026-01-15	19.5000	19.5500	19.4500	19.4500	-0.256%	26	367	-24.165%
2026-01-14	20.4000	20.4000	19.5000	19.5000	-1.515%	4	341	-24.359%
2026-01-13	20.2800	20.2800	19.8000	19.8000	+0.866%	11	337	-25.505%
2026-01-12	19.5000	19.7800	19.5000	19.6300	+4.693%	9	326	-24.860%
2026-01-09	18.7000	18.7500	18.7000	18.7500	+9.012%	3	319	-21.333%
2026-01-08	16.4000	17.2000	16.4000	17.2000	-1.714%	4	318	-14.244%
2026-01-07	17.7200	17.7200	17.0500	17.5000	-10.072%	13	319	-15.714%
2026-01-06	19.4800	19.4800	19.3000	19.4600	+8.111%	12	311	-24.203%
2026-01-05	18.1600	18.1600	18.0000	18.0000	+9.091%	4	300	-18.056%
2026-01-02	16.5000	16.5000	15.5000	16.5000	-5.606%	31	300	-10.606%
2025-12-31	17.4800	17.4800	17.4800	17.4800	-1.243%	10	278	-15.618%
2025-12-30	17.8000	17.9300	17.6000	17.7000	+3.509%	33	278	-16.667%
2025-12-29	16.7400	17.1000	16.7400	17.1000	-12.844%	7	272	-13.743%
2025-12-26	19.0000	19.6200	19.0000	19.6200	+7.213%	32	269	-24.822%
2025-12-23	17.9000	18.3000	17.9000	18.3000	+2.809%	8	244	-19.399%
2025-12-22	18.2600	18.3000	17.5700	17.8000	+6.269%	61	245	-17.135%
2025-12-19	16.7500	16.7500	16.7500	16.7500	+8.625%	1	205	-11.940%
2025-12-18	15.6000	15.6000	15.4200	15.4200	+1.447%	2	204	-4.345%
2025-12-17	15.1000	15.7000	15.1000	15.2000	0.000%	11	204	-2.961%
2025-12-16	15.2000	15.2000	15.2000	15.2000	-2.875%	2	195	-2.961%
2025-12-15	16.2900	16.2900	15.5000	15.6500	+1.623%	3	193	-5.751%
2025-12-12	16.6000	16.8500	15.2200	15.4000	-3.750%	18	191	-4.221%
2025-12-11	15.9700	16.3000	15.9700	16.0000	+16.874%	8	178	-7.813%
2025-12-10	13.8200	13.8200	13.6900	13.6900	-1.793%	13	172	+7.743%
2025-12-09	11.8500	14.3200	11.7000	13.9400	+26.727%	27	162	+5.811%
2025-12-04	11.0000	11.0000	11.0000	11.0000	-2.655%	1	155	+34.091%
2025-12-03	11.0000	11.4000	11.0000	11.3000	-3.419%	5	154	+30.531%
2025-12-02	11.7000	11.7000	11.7000	11.7000	-2.500%	14	155	+26.068%
2025-12-01	11.9000	12.1500	11.9000	12.0000	+7.914%	39	141	+22.917%
2025-11-28	11.0000	11.1200	10.9600	11.1200	+12.323%	18	164	+32.644%
2025-11-26	8.8500	10.0700	8.8500	9.9000	+25.316%	7	154	+48.990%
2025-11-25	7.9000	7.9000	7.9000	7.9000	+9.116%	2	154	+86.709%
2025-11-24	7.2500	7.2500	7.2400	7.2400	+0.556%	10	153	+103.729%
2025-11-20	7.5000	7.5000	7.1000	7.2000	-4.000%	50	157	+104.861%
2025-11-19	7.5000	7.5000	7.5000	7.5000	-9.639%	3	127	+96.667%
2025-11-13	8.3800	8.3800	8.3000	8.3000	+5.063%	21	124	+77.711%
2025-11-12	7.9000	7.9000	7.9000	7.9000	+43.636%	20	124	+86.709%
2025-11-05	5.7000	5.7000	5.5000	5.5000	-6.780%	11	104	+168.182%
2025-10-28	5.9500	5.9500	5.9000	5.9000	-13.235%	2	104	+150.000%
2025-10-23	6.6000	6.8000	6.6000	6.8000	+6.250%	3	103	+116.912%
2025-10-22	7.0000	7.0000	6.4000	6.4000	-35.354%	10	101	+130.469%
2025-10-16	9.9000	9.9000	9.9000	9.9000	+32.000%	1	102	+48.990%
2025-10-10	7.5000	7.5000	7.5000	7.5000	+5.634%	5	102	+96.667%
2025-10-09	7.1000	7.1000	7.1000	7.1000	-10.127%	12	102	+107.746%
2025-10-08	7.9000	7.9000	7.9000	7.9000	+6.326%	1	102	+86.709%
2025-10-07	7.4600	7.4600	7.4300	7.4300	+1.781%	4	102	+98.520%
2025-10-02	7.3000	7.3000	7.3000	7.3000	-6.888%	10	98	+102.055%
2025-09-29	7.8400	7.8400	7.8400	7.8400	+25.440%	10	98	+88.138%
2025-09-24	6.2500	6.2500	6.2500	6.2500	-11.473%	2	88	+136.000%
2025-09-23	7.0300	7.0600	7.0300	7.0600	+23.643%	22	86	+108.924%
2025-09-19	5.7000	5.7100	5.7000	5.7100	+6.331%	27	64	+158.319%
2025-09-18	5.3900	5.3900	5.3600	5.3700	-4.107%	3	37	+174.674%
2025-09-17	5.9000	5.9000	5.6000	5.6000	-6.198%	17	34	+163.393%
2025-09-16	6.3500	6.3500	5.9700	5.9700	0.000%	17	17	+147.069%