Dark

PAAS20280121C65
PAAS Jan 21 2028 65.00 Call (PAAS280121C00065000)
option OPRA

EOD

Sep 2, 2026

9.17+5.524%(+0.48)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	9.1700	9.1700	9.1700	9.1700	+5.524%	2	518	0.000%
2026-09-01	8.6900	8.6900	8.6900	8.6900	-8.526%	5	518	+5.524%
2026-08-31	9.5000	9.5000	9.5000	9.5000	-5.000%	1	518	-3.474%
2026-08-28	10.1000	10.2000	10.0000	10.0000	0.000%	3	518	-8.300%
2026-08-27	10.0000	10.0000	10.0000	10.0000	-1.961%	3	519	-8.300%
2026-08-26	10.2900	10.3400	10.2000	10.2000	0.000%	12	519	-10.098%
2026-08-25	10.2000	10.2000	10.2000	10.2000	+3.764%	20	529	-10.098%
2026-08-24	10.0000	10.0200	9.8300	9.8300	-3.910%	7	529	-6.714%
2026-08-21	9.6300	10.2300	9.6300	10.2300	+11.075%	3	529	-10.362%
2026-08-20	9.2100	9.2100	9.2100	9.2100	+10.964%	1	527	-0.434%
2026-08-19	8.6000	8.6000	8.3000	8.3000	+19.424%	2	527	+10.482%
2026-08-18	6.9500	6.9500	6.9500	6.9500	-10.897%	1	528	+31.942%
2026-08-17	7.8000	7.8000	7.8000	7.8000	+7.586%	1	528	+17.564%
2026-08-14	7.4500	7.4500	7.2500	7.2500	-0.412%	3	528	+26.483%
2026-08-13	8.4500	8.5000	7.2000	7.2800	-24.716%	40	525	+25.962%
2026-08-12	9.6700	9.6700	9.6700	9.6700	+5.109%	1	517	-5.171%
2026-08-07	9.2000	9.2000	9.2000	9.2000	+12.195%	1	516	-0.326%
2026-08-06	8.2000	8.2000	8.2000	8.2000	+19.708%	2	516	+11.829%
2026-08-04	7.0300	7.0300	6.8500	6.8500	+12.295%	6	514	+33.869%
2026-07-31	6.1000	6.1000	6.1000	6.1000	-11.466%	1	514	+50.328%
2026-07-30	6.2400	6.9000	6.2400	6.8900	+14.833%	15	514	+33.091%
2026-07-28	6.0000	6.0000	6.0000	6.0000	-19.028%	90	518	+52.833%
2026-07-22	7.6100	7.6100	7.3900	7.4100	+25.381%	3	428	+23.752%
2026-07-20	5.8000	5.9100	5.8000	5.9100	-1.336%	3	426	+55.161%
2026-07-16	5.9900	5.9900	5.9900	5.9900	-7.419%	30	424	+53.088%
2026-07-14	6.8500	6.8500	6.4700	6.4700	-6.232%	8	394	+41.731%
2026-07-10	6.8500	6.9000	6.8500	6.9000	+2.985%	3	394	+32.899%
2026-07-09	6.7000	6.7000	6.7000	6.7000	+4.199%	1	394	+36.866%
2026-07-08	6.7000	6.7000	6.4100	6.4300	-17.564%	9	395	+42.613%
2026-07-02	7.8000	7.8000	7.8000	7.8000	+2.632%	1	389	+17.564%
2026-06-29	7.9500	7.9500	7.6000	7.6000	-5.000%	10	389	+20.658%
2026-06-25	8.0000	8.0000	8.0000	8.0000	+8.108%	1	379	+14.625%
2026-06-24	7.4000	7.4000	7.4000	7.4000	-31.481%	1	378	+23.919%
2026-06-17	10.8000	10.8000	10.8000	10.8000	0.000%	1	356	-15.093%
2026-06-15	11.3000	11.3000	10.8000	10.8000	+28.878%	21	356	-15.093%
2026-06-11	8.5000	8.5000	8.2700	8.3800	-16.200%	11	356	+9.427%
2026-06-08	9.6000	10.0000	9.6000	10.0000	-23.077%	11	345	-8.300%
2026-05-29	13.0000	13.0000	13.0000	13.0000	+4.000%	3	354	-29.462%
2026-05-27	12.5000	12.5000	12.5000	12.5000	-4.580%	2	355	-26.640%
2026-05-26	13.1000	13.1000	13.1000	13.1000	+1.550%	1	357	-30.000%
2026-05-21	12.9000	12.9000	12.9000	12.9000	+1.735%	4	356	-28.915%
2026-05-20	12.6800	12.6800	12.6800	12.6800	+0.875%	1	356	-27.681%
2026-05-19	12.5700	12.5700	12.5700	12.5700	-9.438%	2	359	-27.049%
2026-05-18	14.6500	14.6500	13.8800	13.8800	-19.302%	7	359	-33.934%
2026-05-14	17.5300	17.5300	17.2000	17.2000	-8.511%	6	359	-46.686%
2026-05-13	19.3000	19.3000	18.8000	18.8000	+4.911%	10	363	-51.223%
2026-05-12	17.9200	17.9200	17.9200	17.9200	+16.364%	2	363	-48.828%
2026-05-08	15.4000	15.4000	15.4000	15.4000	-3.750%	1	363	-40.455%
2026-05-07	16.0000	16.0000	16.0000	16.0000	+13.475%	3	363	-42.688%
2026-05-06	14.0000	14.1300	13.9000	14.1000	+31.285%	25	363	-34.965%
2026-05-05	10.8000	10.8000	10.7400	10.7400	-7.334%	132	370	-14.618%
2026-05-04	11.5900	11.5900	11.5900	11.5900	-0.940%	10	288	-20.880%
2026-04-30	11.7000	11.7000	11.7000	11.7000	+8.333%	2	278	-21.624%
2026-04-29	10.8000	10.8000	10.8000	10.8000	-10.150%	1	280	-15.093%
2026-04-28	12.0200	12.0200	12.0200	12.0200	-11.618%	1	281	-23.710%
2026-04-27	13.6000	13.6000	13.6000	13.6000	0.000%	1	281	-32.574%
2026-04-23	13.6000	13.6000	13.6000	13.6000	-7.167%	2	282	-32.574%
2026-04-21	14.6500	14.6500	14.6500	14.6500	-4.870%	1	280	-37.406%
2026-04-10	15.4000	15.4000	15.4000	15.4000	0.000%	1	280	-40.455%
2026-04-09	15.4000	15.4000	15.4000	15.4000	-14.444%	3	281	-40.455%
2026-04-08	18.0000	18.0000	18.0000	18.0000	+20.000%	1	284	-49.056%
2026-04-06	14.8000	15.0000	14.8000	15.0000	-1.897%	6	283	-38.867%
2026-04-02	13.9000	15.2900	13.9000	15.2900	+1.058%	2	286	-40.026%
2026-04-01	15.1700	15.1700	15.0100	15.1300	+24.527%	9	286	-39.392%
2026-03-30	12.1500	12.1500	12.1500	12.1500	-1.220%	1	286	-24.527%
2026-03-27	12.2000	12.3500	12.2000	12.3000	+2.500%	43	286	-25.447%
2026-03-26	12.0000	12.0000	12.0000	12.0000	-2.041%	1	283	-23.583%
2026-03-25	12.4000	12.4000	12.2500	12.2500	+14.486%	6	283	-25.143%
2026-03-23	10.7000	10.7000	10.7000	10.7000	+1.905%	1	277	-14.299%
2026-03-20	10.5000	10.5000	10.5000	10.5000	-19.231%	2	277	-12.667%
2026-03-18	13.5000	13.5000	12.1000	13.0000	-12.752%	52	275	-29.462%
2026-03-17	14.9000	14.9000	14.9000	14.9000	-4.242%	4	247	-38.456%
2026-03-16	15.0000	15.5600	15.0000	15.5600	+2.368%	25	243	-41.067%
2026-03-13	16.3000	16.3000	15.2000	15.2000	-13.636%	11	238	-39.671%
2026-03-11	17.6000	17.6000	17.6000	17.6000	-7.026%	10	241	-47.898%
2026-03-10	19.0000	19.0000	18.9300	18.9300	+12.012%	5	251	-51.558%
2026-03-06	17.0600	17.0600	16.9000	16.9000	+0.595%	5	246	-45.740%
2026-03-05	17.5000	17.5000	16.8000	16.8000	-11.579%	16	247	-45.417%
2026-03-04	19.1300	19.1300	19.0000	19.0000	+3.825%	2	260	-51.737%
2026-03-03	21.6000	21.6000	17.5000	18.3000	-14.406%	12	260	-49.891%
2026-03-02	23.1000	23.1000	21.3800	21.3800	-7.043%	10	263	-57.109%
2026-02-27	23.6000	23.6000	23.0000	23.0000	+2.222%	306	255	-60.130%
2026-02-26	21.1000	22.5000	21.1000	22.5000	+6.132%	2	553	-59.244%
2026-02-25	21.7000	21.7000	21.2000	21.2000	-2.304%	7	545	-56.745%
2026-02-24	20.5000	21.7000	20.5000	21.7000	+3.828%	14	545	-57.742%
2026-02-23	22.4300	22.4300	20.4000	20.9000	+8.290%	13	533	-56.124%
2026-02-20	18.8000	19.3000	18.3000	19.3000	+7.222%	27	524	-52.487%
2026-02-19	17.4000	18.0000	17.4000	18.0000	+10.429%	11	541	-49.056%
2026-02-18	16.5000	16.5000	16.3000	16.3000	+15.357%	340	551	-43.742%
2026-02-17	15.7000	15.7000	14.1300	14.1300	-10.000%	7	229	-35.103%
2026-02-13	15.7000	15.7000	15.7000	15.7000	+12.143%	10	238	-41.592%
2026-02-12	16.7000	16.7000	14.0000	14.0000	-19.817%	22	238	-34.500%
2026-02-11	17.4600	17.4600	17.4600	17.4600	+0.634%	22	218	-47.480%
2026-02-09	17.4000	17.5000	17.3500	17.3500	+15.667%	14	196	-47.147%
2026-02-06	14.8000	15.0000	14.8000	15.0000	+7.143%	2	186	-38.867%
2026-02-05	14.6000	14.6000	13.7000	14.0000	-16.368%	31	188	-34.500%
2026-02-03	16.3000	16.7400	16.3000	16.7400	+16.331%	16	202	-45.221%
2026-02-02	14.3900	14.3900	14.3900	14.3900	-10.621%	1	216	-36.275%
2026-01-30	18.1300	18.1300	16.1000	16.1000	-22.034%	4	217	-43.043%
2026-01-29	24.7000	24.7000	19.0000	20.6500	-7.399%	87	216	-55.593%
2026-01-28	23.2000	23.3000	20.9500	22.3000	+6.954%	35	187	-58.879%
2026-01-27	21.0000	21.9000	20.1000	20.8500	-8.271%	47	153	-56.019%
2026-01-26	24.2800	25.0000	22.7000	22.7300	+5.231%	50	117	-59.657%
2026-01-23	19.5000	21.8600	19.5000	21.6000	+15.508%	58	103	-57.546%
2026-01-22	17.0000	18.7000	17.0000	18.7000	+15.646%	8	70	-50.963%
2026-01-20	16.1000	16.1700	15.9000	16.1700	+18.288%	19	66	-43.290%
2026-01-16	13.8500	13.8500	13.6700	13.6700	-2.007%	7	55	-32.919%
2026-01-15	13.9500	13.9500	13.9500	13.9500	-7.616%	1	55	-34.265%
2026-01-14	15.1000	15.1000	15.1000	15.1000	+11.769%	1	54	-39.272%
2026-01-09	13.4000	13.5100	13.4000	13.5100	+9.837%	19	53	-32.124%
2026-01-05	12.3000	12.3000	12.3000	12.3000	-2.997%	1	58	-25.447%
2025-12-29	12.1000	12.6800	12.1000	12.6800	-2.686%	30	58	-27.681%
2025-12-22	12.9000	13.0400	12.9000	13.0300	+16.339%	8	42	-29.624%
2025-12-17	11.2000	11.2000	11.2000	11.2000	+1.818%	1	34	-18.125%
2025-12-15	11.0000	11.0000	11.0000	11.0000	+8.911%	1	33	-16.636%
2025-12-10	10.1000	10.1000	10.1000	10.1000	+3.803%	1	33	-9.208%
2025-12-09	10.1700	10.1700	9.5400	9.7300	+29.733%	22	32	-5.755%
2025-12-08	7.5000	7.5000	7.5000	7.5000	-0.662%	3	20	+22.267%
2025-12-05	9.7000	9.7000	7.3900	7.5500	0.000%	17	17	+21.457%