Dark

PAAS20280121C60
PAAS Jan 21 2028 60.00 Call (PAAS280121C00060000)
option OPRA

EOD

Sep 3, 2026

10.82+4.139%(+0.43)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	11.4000	11.4000	10.6500	10.8200	+4.139%	30	12,863	0.000%
2026-09-02	10.3000	10.3900	10.3000	10.3900	+4.949%	13	12,859	+4.139%
2026-09-01	9.9000	9.9000	9.9000	9.9000	-8.333%	10	12,864	+9.293%
2026-08-31	10.6400	10.8000	10.6400	10.8000	-2.703%	8	12,863	+0.185%
2026-08-28	12.8800	12.8800	11.1000	11.1000	-10.484%	3	12,858	-2.523%
2026-08-27	12.0000	12.4000	11.8000	12.4000	+1.556%	1,307	12,859	-12.742%
2026-08-25	12.0000	12.2100	12.0000	12.2100	+4.897%	3	13,511	-11.384%
2026-08-24	11.3000	11.7000	11.2300	11.6400	+3.467%	11	13,511	-7.045%
2026-08-21	11.2000	11.4000	10.9000	11.2500	+6.433%	535	13,509	-3.822%
2026-08-20	10.0000	11.0000	10.0000	10.5700	+10.219%	304	13,045	+2.365%
2026-08-19	9.7400	9.9200	9.5900	9.5900	+19.875%	4	12,905	+12.826%
2026-08-18	8.1000	8.1200	7.8000	8.0000	-10.112%	14	12,907	+35.250%
2026-08-17	8.5000	8.9000	8.5000	8.9000	+7.229%	4	12,902	+21.573%
2026-08-14	9.0000	9.0000	8.2300	8.3000	-0.599%	205	12,900	+30.361%
2026-08-13	9.5000	9.5000	8.3000	8.3500	-26.496%	7	12,708	+29.581%
2026-08-12	11.2000	11.5500	11.2000	11.3600	+3.273%	32	12,702	-4.754%
2026-08-10	11.0000	11.0000	11.0000	11.0000	+5.263%	4	12,694	-1.636%
2026-08-07	10.7000	10.8000	10.4000	10.4500	+16.111%	76	12,691	+3.541%
2026-08-06	9.0200	9.0200	9.0000	9.0000	-1.099%	4	12,679	+20.222%
2026-08-05	9.1000	9.1000	9.1000	9.1000	+15.482%	5	12,678	+18.901%
2026-08-04	7.8800	7.8800	7.8800	7.8800	+11.299%	1	12,673	+37.310%
2026-08-03	7.1000	7.1000	6.9000	7.0800	-0.282%	10	12,674	+52.825%
2026-07-31	7.1000	7.1000	7.1000	7.1000	+1.429%	2	12,674	+52.394%
2026-07-30	7.0200	7.0200	7.0000	7.0000	-2.778%	5	12,676	+54.571%
2026-07-29	7.2000	7.2000	7.2000	7.2000	-5.263%	1	12,675	+50.278%
2026-07-28	7.0600	7.6000	7.0600	7.6000	-5.000%	3	12,675	+42.368%
2026-07-27	7.6000	8.0000	7.6000	8.0000	+2.564%	101	12,673	+35.250%
2026-07-24	7.7700	7.8000	7.7700	7.8000	-4.294%	4	12,762	+38.718%
2026-07-22	8.9000	8.9000	8.1500	8.1500	+7.237%	6	12,760	+32.761%
2026-07-21	7.5000	7.6000	7.4500	7.6000	+12.593%	413	12,758	+42.368%
2026-07-17	6.5000	6.7500	6.5000	6.7500	0.000%	2	13,163	+60.296%
2026-07-16	6.6100	7.0000	6.6100	6.7500	-12.338%	111	13,162	+60.296%
2026-07-15	7.7000	7.7000	7.7000	7.7000	+10.000%	1	13,053	+40.519%
2026-07-13	7.5000	7.9000	7.0000	7.0000	-12.500%	8	13,053	+54.571%
2026-07-09	7.9100	8.5000	7.9100	8.0000	+14.286%	8	13,049	+35.250%
2026-07-08	8.3000	8.3000	7.0000	7.0000	-12.500%	4	13,041	+54.571%
2026-07-07	8.0000	8.0000	8.0000	8.0000	-17.526%	7	13,038	+35.250%
2026-07-06	10.0000	10.0000	9.7000	9.7000	+7.658%	201	13,038	+11.546%
2026-07-02	8.8000	9.1000	8.8000	9.0100	+7.262%	102	12,937	+20.089%
2026-07-01	8.4000	8.4000	8.4000	8.4000	+0.599%	1	12,937	+28.810%
2026-06-30	8.5500	8.5500	8.3500	8.3500	-2.339%	75	12,938	+29.581%
2026-06-29	8.5300	8.5500	8.5300	8.5500	-4.788%	202	12,893	+26.550%
2026-06-26	9.2400	10.5000	8.9800	8.9800	+2.045%	103	12,693	+20.490%
2026-06-25	8.6800	9.2500	8.6800	8.8000	+6.280%	62	12,595	+22.955%
2026-06-24	8.7600	8.7600	8.2500	8.2800	-13.840%	12	12,644	+30.676%
2026-06-23	9.8000	9.8000	9.6100	9.6100	-17.155%	7	12,647	+12.591%
2026-06-22	11.6000	11.6000	11.6000	11.6000	+5.455%	1	12,647	-6.724%
2026-06-18	11.2000	11.2000	11.0000	11.0000	-12.000%	12	12,638	-1.636%
2026-06-17	12.5000	13.2000	12.5000	12.5000	-6.786%	14	12,638	-13.440%
2026-06-15	13.3800	13.4100	13.3800	13.4100	+46.718%	50	12,638	-19.314%
2026-06-11	8.8000	9.1400	8.8000	9.1400	+3.864%	37	12,638	+18.381%
2026-06-10	9.5300	9.6000	8.7900	8.8000	-9.278%	45	12,631	+22.955%
2026-06-09	10.0000	10.0000	9.7000	9.7000	-5.825%	6	12,601	+11.546%
2026-06-08	10.7000	11.0000	10.2000	10.3000	-2.830%	23	12,599	+5.049%
2026-06-05	11.8500	11.8500	10.6000	10.6000	-29.801%	52	12,592	+2.075%
2026-06-02	14.8000	15.1600	14.8000	15.1000	+2.027%	16	12,566	-28.344%
2026-06-01	15.1000	15.1000	14.5600	14.8000	-7.500%	8	12,555	-26.892%
2026-05-29	16.0000	16.0000	16.0000	16.0000	+13.074%	400	12,562	-32.375%
2026-05-28	13.1200	14.1500	13.1200	14.1500	+1.071%	75	12,562	-23.534%
2026-05-27	13.8000	14.0000	13.6600	14.0000	-5.851%	11	12,637	-22.714%
2026-05-26	14.6900	14.8700	14.6900	14.8700	+4.351%	6	12,639	-27.236%
2026-05-22	14.2500	14.2500	14.2500	14.2500	-4.362%	3	12,633	-24.070%
2026-05-20	13.7100	14.9000	13.6500	14.9000	+10.534%	39	12,633	-27.383%
2026-05-19	13.5800	13.8000	13.4800	13.4800	-7.734%	19	12,611	-19.733%
2026-05-18	16.4000	16.4000	14.6100	14.6100	-9.142%	3	12,611	-25.941%
2026-05-15	17.0200	17.0200	15.8100	16.0800	-16.554%	36	12,611	-32.711%
2026-05-14	18.8200	19.5000	18.8200	19.2700	-9.318%	5	12,589	-43.851%
2026-05-13	20.5000	21.2500	20.5000	21.2500	+9.762%	5	12,585	-49.082%
2026-05-12	20.2500	20.2500	19.0000	19.3600	-0.769%	36	12,585	-44.112%
2026-05-11	18.8500	19.6000	18.8500	19.5100	+10.726%	35	12,585	-44.541%
2026-05-08	16.6500	17.6500	14.9000	17.6200	-1.564%	23	12,573	-38.593%
2026-05-07	18.0000	19.1000	17.4200	17.9000	+14.013%	48	12,575	-39.553%
2026-05-06	15.8000	16.5000	15.7000	15.7000	+31.381%	4	12,580	-31.083%
2026-05-05	12.6600	12.6600	11.9500	11.9500	-2.846%	52	12,579	-9.456%
2026-05-04	12.8000	12.8000	12.3000	12.3000	-4.280%	16	12,626	-12.033%
2026-05-01	13.2000	15.5000	12.8000	12.8500	+3.213%	161	12,605	-15.798%
2026-04-29	12.8000	13.9200	12.4500	12.4500	-4.962%	18	12,605	-13.092%
2026-04-28	13.1000	13.1000	13.1000	13.1000	-12.316%	10	12,607	-17.405%
2026-04-27	15.0000	15.2500	14.8400	14.9400	-3.613%	123	12,607	-27.577%
2026-04-24	15.6500	15.6500	15.5000	15.5000	-4.674%	7	12,528	-30.194%
2026-04-22	16.0000	16.2600	16.0000	16.2600	-0.854%	2	12,528	-33.456%
2026-04-21	16.0000	16.4000	16.0000	16.4000	-6.286%	27	12,523	-34.024%
2026-04-20	17.3000	17.5000	17.0200	17.5000	-2.993%	17	12,523	-38.171%
2026-04-17	17.7500	18.1500	17.5000	18.0400	+10.000%	21	12,528	-40.022%
2026-04-16	17.0000	17.0000	16.4000	16.4000	-3.529%	24	12,511	-34.024%
2026-04-15	16.6000	17.0000	16.4000	17.0000	-5.028%	19	12,487	-36.353%
2026-04-14	17.9000	17.9000	17.9000	17.9000	+8.027%	2	12,492	-39.553%
2026-04-13	16.5000	16.6400	16.4000	16.5700	-2.815%	18	12,492	-34.701%
2026-04-09	17.6000	17.7000	16.9000	17.0500	-4.213%	10	12,498	-36.540%
2026-04-08	17.5000	17.8000	17.1000	17.8000	+11.459%	14	12,495	-39.213%
2026-04-07	16.3800	16.4000	15.9700	15.9700	-4.084%	7	12,483	-32.248%
2026-04-06	16.7000	16.7000	16.5700	16.6500	+2.778%	12	12,481	-35.015%
2026-04-02	16.2000	16.2000	16.2000	16.2000	-1.818%	10	12,471	-33.210%
2026-04-01	15.8000	17.0200	15.8000	16.5000	+8.839%	33	12,471	-34.424%
2026-03-31	13.4000	15.4000	13.4000	15.1600	+16.169%	20	12,456	-28.628%
2026-03-30	13.4600	13.4600	13.0500	13.0500	-3.333%	2	12,445	-17.088%
2026-03-27	14.0000	14.0000	13.5000	13.5000	+3.846%	61	12,445	-19.852%
2026-03-26	13.0000	13.0000	13.0000	13.0000	+1.089%	1	12,396	-16.769%
2026-03-24	12.5000	12.8600	11.8400	12.8600	+7.167%	11	12,395	-15.863%
2026-03-23	11.9500	12.3000	11.0000	12.0000	+10.193%	163	12,394	-9.833%
2026-03-20	11.6000	11.8000	10.8000	10.8900	-6.121%	45	12,412	-0.643%
2026-03-19	11.7500	11.9000	11.5000	11.6000	-17.143%	214	12,369	-6.724%
2026-03-18	14.9000	14.9000	14.0000	14.0000	-16.168%	18	12,379	-22.714%
2026-03-17	17.4000	17.4000	16.7000	16.7000	-1.765%	3	12,374	-35.210%
2026-03-16	15.5000	17.0000	15.5000	17.0000	+1.735%	8	12,374	-36.353%
2026-03-13	18.2800	18.2800	16.7100	16.7100	-14.308%	8	12,371	-35.248%
2026-03-12	19.1000	19.5000	18.3900	19.5000	-0.612%	11	12,370	-44.513%
2026-03-11	19.1000	19.6200	19.1000	19.6200	-6.304%	12	12,363	-44.852%
2026-03-10	21.6000	21.6000	20.6000	20.9400	+16.204%	7	12,351	-48.329%
2026-03-09	18.7000	18.7000	17.8000	18.0200	+1.236%	6	12,353	-39.956%
2026-03-06	18.1000	18.1000	17.8000	17.8000	-5.016%	4	12,351	-39.213%
2026-03-05	18.4500	18.7400	18.0000	18.7400	-8.585%	11	12,348	-42.263%
2026-03-04	20.4700	20.7000	20.4700	20.5000	+1.285%	8	12,350	-47.220%
2026-03-03	20.2400	20.2400	20.2400	20.2400	-12.000%	1	12,349	-46.542%
2026-03-02	24.5100	24.5100	23.0000	23.0000	-8.730%	5	12,348	-52.957%
2026-02-27	24.9500	25.2000	24.5000	25.2000	+2.024%	10	12,348	-57.063%
2026-02-26	22.7000	24.7000	22.7000	24.7000	+5.106%	16	12,356	-56.194%
2026-02-25	23.7000	23.7000	23.3900	23.5000	+2.755%	14	12,362	-53.957%
2026-02-24	22.8000	22.8700	22.8000	22.8700	-1.210%	3	12,362	-52.689%
2026-02-23	23.3500	23.3500	23.1000	23.1500	+4.279%	42	12,361	-53.261%
2026-02-20	20.4900	22.2000	20.4000	22.2000	+11.000%	113	12,384	-51.261%
2026-02-19	17.3000	20.0000	17.3000	20.0000	+13.058%	88	12,297	-45.900%
2026-02-18	16.4000	17.9800	16.4000	17.6900	+6.246%	231	12,223	-38.836%
2026-02-17	15.8100	16.6500	15.8100	16.6500	-0.893%	6	12,022	-35.015%
2026-02-13	16.8000	16.8000	16.8000	16.8000	+6.061%	2	12,016	-35.595%
2026-02-12	18.2100	18.2400	15.8400	15.8400	-17.500%	22	12,016	-31.692%
2026-02-11	20.1000	20.1000	18.9000	19.2000	+0.787%	6	12,015	-43.646%
2026-02-09	18.1000	19.1100	18.1000	19.0500	+25.329%	30	12,015	-43.202%
2026-02-06	15.9500	16.5000	15.2000	15.2000	+1.333%	56	11,995	-28.816%
2026-02-05	13.5000	15.9000	13.5000	15.0000	-14.966%	64	11,996	-27.867%
2026-02-04	18.4200	18.7000	17.0000	17.6400	-0.339%	139	11,986	-38.662%
2026-02-03	16.5000	19.1200	16.3000	17.7000	+18.000%	10,164	11,937	-38.870%
2026-02-02	15.0000	15.0000	15.0000	15.0000	-8.145%	3	2,432	-27.867%
2026-01-30	19.4000	19.9500	16.3300	16.3300	-27.454%	94	2,432	-33.742%
2026-01-29	24.5000	24.5000	21.4900	22.5100	-4.213%	86	2,350	-51.932%
2026-01-28	24.5000	24.5200	23.1000	23.5000	+4.491%	20	2,298	-53.957%
2026-01-27	22.4000	22.4900	22.3600	22.4900	-13.831%	65	2,290	-51.890%
2026-01-26	26.3000	26.3000	25.5000	26.1000	+11.969%	35	2,231	-58.544%
2026-01-23	22.1000	23.3100	22.1000	23.3100	+11.000%	13	2,228	-53.582%
2026-01-22	18.2500	21.0000	18.2500	21.0000	+27.505%	24	2,228	-48.476%
2026-01-21	17.7000	17.7000	16.4700	16.4700	-7.002%	5	2,213	-34.305%
2026-01-20	17.3000	18.6000	16.9700	17.7100	+16.437%	16	2,212	-38.905%
2026-01-16	15.2300	15.7000	15.0000	15.2100	-2.812%	26	2,208	-28.863%
2026-01-15	15.5100	15.6500	15.5100	15.6500	+0.321%	2	2,208	-30.863%
2026-01-14	16.3900	16.3900	15.6000	15.6000	-3.704%	8	2,207	-30.641%
2026-01-13	17.2100	17.2200	16.2000	16.2000	0.000%	11	2,199	-33.210%
2026-01-12	16.4000	16.5000	16.2000	16.2000	+8.725%	20	2,198	-33.210%
2026-01-09	14.9000	14.9400	14.9000	14.9000	+6.050%	22	2,186	-27.383%
2026-01-08	13.7000	14.0500	13.7000	14.0500	+2.555%	5	2,188	-22.989%
2026-01-07	14.5000	14.5000	13.4500	13.7000	-6.164%	15	2,187	-21.022%
2026-01-06	14.6000	14.6000	14.6000	14.6000	+1.813%	20	2,184	-25.890%
2026-01-05	14.2000	14.3400	13.8000	14.3400	+10.308%	10	2,165	-24.547%
2026-01-02	13.6700	13.6700	12.6000	13.0000	-9.408%	21	2,165	-16.769%
2025-12-30	14.4500	14.4500	14.3500	14.3500	+3.237%	2	2,166	-24.599%
2025-12-29	14.0000	14.0000	13.2000	13.9000	-10.380%	20	2,165	-22.158%
2025-12-26	14.9600	15.5100	14.9600	15.5100	+10.786%	8	2,152	-30.239%
2025-12-24	14.0000	14.1300	13.7800	14.0000	-3.181%	10	2,140	-22.714%
2025-12-23	13.7400	14.4600	13.7400	14.4600	-0.276%	21	2,140	-25.173%
2025-12-22	14.2100	14.6800	14.1500	14.5000	+7.169%	65	2,072	-25.379%
2025-12-19	13.5300	13.5300	13.5300	13.5300	+9.201%	1	2,072	-20.030%
2025-12-18	12.5000	12.5000	12.3300	12.3900	+1.557%	63	2,072	-12.672%
2025-12-17	12.6000	12.6000	12.2000	12.2000	+0.412%	3	2,009	-11.311%
2025-12-15	11.8500	12.4000	11.8500	12.1500	-10.133%	5	2,009	-10.947%
2025-12-12	13.5200	13.5200	13.5200	13.5200	+3.522%	2	2,005	-19.970%
2025-12-11	13.0600	13.0600	13.0600	13.0600	+23.674%	1	2,003	-17.152%
2025-12-10	10.8800	12.8000	10.5600	10.5600	-3.119%	5,416	2,003	+2.462%
2025-12-09	8.9000	11.4000	8.9000	10.9000	+21.111%	9	5,083	-0.734%
2025-12-05	9.0000	9.0000	9.0000	9.0000	+7.143%	1	5,082	+20.222%
2025-12-04	8.4000	8.4000	8.4000	8.4000	+0.599%	1	5,082	+28.810%
2025-12-03	8.8200	8.8200	8.3500	8.3500	-0.713%	54	5,081	+29.581%
2025-12-02	8.8500	8.8500	8.4100	8.4100	-11.845%	7	5,029	+28.656%
2025-12-01	9.2000	9.5400	8.7500	9.5400	+4.835%	22	5,024	+13.417%
2025-11-28	7.9500	9.1000	7.9500	9.1000	0.000%	5,013	5,010	+18.901%