Dark

PAAS20280121C70
PAAS Jan 21 2028 70.00 Call (PAAS280121C00070000)
option OPRA

EOD

Sep 3, 2026

8.65+6.790%(+0.55)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	8.2500	8.6500	8.2500	8.6500	+6.790%	9	4,743	0.000%
2026-09-02	8.3000	8.7000	8.0600	8.1000	+7.427%	32	4,743	+6.790%
2026-09-01	7.5400	7.5400	7.5400	7.5400	-21.458%	1	4,735	+14.721%
2026-08-28	9.0000	9.6000	9.0000	9.6000	-2.834%	351	4,734	-9.896%
2026-08-27	9.1000	10.1000	9.1000	9.8800	+10.391%	1,810	4,772	-12.449%
2026-08-26	9.1200	9.1200	8.9500	8.9500	-5.291%	11	3,348	-3.352%
2026-08-25	9.6000	9.6000	9.4300	9.4500	+9.884%	500	3,338	-8.466%
2026-08-21	8.6000	8.6000	8.6000	8.6000	+14.667%	5	3,170	+0.581%
2026-08-19	7.5000	7.5000	7.5000	7.5000	+11.940%	15	3,175	+15.333%
2026-08-17	6.6000	6.7000	6.6000	6.7000	+5.346%	10	3,175	+29.104%
2026-08-14	6.5500	6.5500	6.3600	6.3600	0.000%	6	3,175	+36.006%
2026-08-13	7.0000	7.0000	6.3600	6.3600	-29.176%	91	3,175	+36.006%
2026-08-12	8.9800	8.9800	8.9800	8.9800	+6.778%	10	3,102	-3.675%
2026-08-11	8.4000	8.4100	8.4000	8.4100	+1.082%	2	3,102	+2.854%
2026-08-10	7.9500	8.3200	7.9500	8.3200	+17.183%	33	3,101	+3.966%
2026-08-05	7.1000	7.1000	7.1000	7.1000	+17.355%	5	3,101	+21.831%
2026-08-04	6.0500	6.0500	6.0500	6.0500	+0.833%	5	3,098	+42.975%
2026-08-03	6.0000	6.0000	6.0000	6.0000	+10.092%	2	3,093	+44.167%
2026-07-31	5.4500	5.4500	5.4500	5.4500	-3.025%	4	3,091	+58.716%
2026-07-30	5.6200	5.6200	5.6200	5.6200	+7.252%	1	3,087	+53.915%
2026-07-29	5.2400	5.2400	5.2400	5.2400	-3.321%	2	3,087	+65.076%
2026-07-28	5.4200	5.4200	5.4200	5.4200	-9.213%	1	3,087	+59.594%
2026-07-24	6.1000	6.1000	5.9000	5.9700	+0.675%	7	3,087	+44.891%
2026-07-23	5.9300	5.9300	5.9300	5.9300	-10.152%	4	3,085	+45.868%
2026-07-22	6.4800	6.6000	6.4800	6.6000	+10.000%	5	3,081	+31.061%
2026-07-21	6.0000	6.0000	6.0000	6.0000	+17.647%	1	3,077	+44.167%
2026-07-20	5.3000	5.3000	5.1000	5.1000	-4.673%	14	3,076	+69.608%
2026-07-17	5.0000	5.3500	4.9200	5.3500	+1.326%	4	3,072	+61.682%
2026-07-16	5.2500	5.2800	5.2500	5.2800	-7.368%	34	3,072	+63.826%
2026-07-14	5.7000	5.7000	5.7000	5.7000	-6.557%	701	3,068	+51.754%
2026-07-09	6.1000	6.4200	6.1000	6.1000	+10.909%	16	2,467	+41.803%
2026-07-08	6.0000	6.0000	5.5000	5.5000	-11.290%	36	2,464	+57.273%
2026-07-07	6.5700	6.5700	6.2000	6.2000	-27.059%	43	2,432	+39.516%
2026-07-06	6.8100	8.5000	6.8100	8.5000	+19.718%	150	2,390	+1.765%
2026-07-02	7.1200	7.1200	7.1000	7.1000	-1.389%	5	2,308	+21.831%
2026-07-01	7.2000	7.2000	7.2000	7.2000	+12.500%	2	2,308	+20.139%
2026-06-30	6.4000	6.4000	6.4000	6.4000	-4.620%	2	2,308	+35.156%
2026-06-29	6.6300	6.7100	6.6300	6.7100	-4.143%	2	2,308	+28.912%
2026-06-25	6.9000	7.0000	6.9000	7.0000	0.000%	5	2,308	+23.571%
2026-06-24	6.8000	7.0000	6.8000	7.0000	-23.077%	2	2,308	+23.571%
2026-06-18	9.7000	9.7000	9.1000	9.1000	-20.175%	5	2,297	-4.945%
2026-06-17	11.2500	11.4000	11.1100	11.4000	+10.680%	21	2,297	-24.123%
2026-06-16	10.0000	10.3000	10.0000	10.3000	-1.905%	103	2,297	-16.019%
2026-06-15	10.4300	10.6000	10.3000	10.5000	+23.529%	68	2,183	-17.619%
2026-06-12	8.1000	8.5000	8.1000	8.5000	+10.390%	24	2,183	+1.765%
2026-06-11	7.1800	7.8000	7.1800	7.7000	+8.451%	23	2,183	+12.338%
2026-06-10	7.1000	7.2600	7.1000	7.1000	-8.387%	9	2,192	+21.831%
2026-06-09	8.3000	8.3000	7.7500	7.7500	-9.884%	5	2,192	+11.613%
2026-06-08	8.6000	8.6000	8.6000	8.6000	-1.149%	2	2,188	+0.581%
2026-06-05	8.8000	9.0000	8.7000	8.7000	-20.909%	5	2,188	-0.575%
2026-06-03	11.0000	11.0000	11.0000	11.0000	-7.173%	3	2,188	-21.364%
2026-06-02	12.4000	12.4000	11.8500	11.8500	+1.282%	50	2,188	-27.004%
2026-05-29	11.7000	11.7000	11.7000	11.7000	+11.323%	1	2,184	-26.068%
2026-05-28	10.4000	10.5100	10.4000	10.5100	-6.909%	5	2,184	-17.697%
2026-05-27	11.2900	11.2900	11.2900	11.2900	-6.307%	1	2,180	-23.384%
2026-05-26	11.9000	12.0500	11.9000	12.0500	+1.688%	5	2,180	-28.216%
2026-05-21	11.4900	12.0000	11.1000	11.8500	-2.066%	16	2,176	-27.004%
2026-05-20	12.1000	12.1000	12.1000	12.1000	+10.000%	1	2,176	-28.512%
2026-05-19	11.0000	11.0000	11.0000	11.0000	-8.333%	1	2,172	-21.364%
2026-05-18	12.2300	12.2300	12.0000	12.0000	-6.250%	4	2,172	-27.917%
2026-05-15	13.6000	13.6000	12.8000	12.8000	-20.398%	3	2,172	-32.422%
2026-05-14	16.0800	16.0800	16.0800	16.0800	-8.376%	1	2,171	-46.206%
2026-05-13	18.1800	18.1800	17.5500	17.5500	+8.333%	5	2,166	-50.712%
2026-05-12	17.0000	17.0000	15.5000	16.2000	-1.220%	9	2,166	-46.605%
2026-05-11	15.9000	16.7500	15.9000	16.4000	+9.333%	46	2,166	-47.256%
2026-05-07	14.0000	15.8000	14.0000	15.0000	+17.188%	564	2,164	-42.333%
2026-05-06	12.7800	13.0000	12.7800	12.8000	+25.490%	20	2,036	-32.422%
2026-05-04	10.2000	10.2000	10.2000	10.2000	-1.449%	2	2,032	-15.196%
2026-05-01	11.5000	11.5000	10.3500	10.3500	-5.046%	4	2,032	-16.425%
2026-04-30	10.9000	10.9000	10.9000	10.9000	+6.968%	1	2,032	-20.642%
2026-04-29	10.0000	10.1900	10.0000	10.1900	-9.823%	5	2,031	-15.113%
2026-04-28	11.3000	11.3000	11.3000	11.3000	-7.377%	4	2,030	-23.451%
2026-04-27	12.5000	12.5000	12.2000	12.2000	+6.087%	2	2,030	-29.098%
2026-04-23	11.5000	11.5000	11.5000	11.5000	-14.179%	1	2,029	-24.783%
2026-04-22	13.8000	13.8000	13.4000	13.4000	0.000%	4	2,029	-35.448%
2026-04-21	13.4000	13.4000	13.4000	13.4000	-7.586%	1	2,029	-35.448%
2026-04-20	14.5000	14.5000	14.5000	14.5000	-9.375%	6	2,029	-40.345%
2026-04-17	14.9000	16.0000	14.9000	16.0000	+14.123%	8	2,032	-45.938%
2026-04-10	14.6000	14.6000	14.0200	14.0200	+0.143%	4	2,031	-38.302%
2026-04-08	15.1200	15.1200	14.0000	14.0000	+2.866%	11	2,034	-38.214%
2026-04-07	13.6100	13.6100	13.6100	13.6100	-1.662%	1	2,035	-36.444%
2026-04-01	13.3000	13.8400	13.3000	13.8400	+18.291%	5	2,035	-37.500%
2026-03-31	12.0000	12.0000	11.7000	11.7000	+3.632%	7	2,036	-26.068%
2026-03-30	11.2900	11.2900	11.2900	11.2900	+9.932%	2	2,034	-23.384%
2026-03-27	10.2700	10.2700	10.2700	10.2700	-8.304%	1	2,035	-15.774%
2026-03-26	10.7700	11.2000	10.7700	11.2000	+1.818%	2	2,035	-22.768%
2026-03-25	12.0000	12.0000	11.0000	11.0000	+3.286%	9	2,036	-21.364%
2026-03-24	10.6500	10.6500	10.6500	10.6500	+5.970%	1	2,036	-18.779%
2026-03-23	9.7700	10.3400	9.5000	10.0500	+5.789%	50	2,036	-13.930%
2026-03-20	9.1000	9.5000	9.1000	9.5000	+4.281%	6	2,041	-8.947%
2026-03-19	10.4000	10.4000	9.1100	9.1100	-21.937%	29	2,043	-5.049%
2026-03-18	11.6700	11.6700	11.6700	11.6700	-14.191%	1	2,043	-25.878%
2026-03-17	13.5500	13.6000	13.5500	13.6000	+2.256%	3	2,044	-36.397%
2026-03-16	13.3000	13.3000	13.3000	13.3000	-5.000%	1	2,047	-34.962%
2026-03-13	15.9000	15.9000	14.0000	14.0000	-13.580%	23	2,047	-38.214%
2026-03-12	16.3000	16.3000	15.9400	16.2000	-4.706%	5	2,049	-46.605%
2026-03-11	17.5000	17.5000	17.0000	17.0000	-5.556%	6	2,046	-49.118%
2026-03-10	17.6300	18.0000	17.6300	18.0000	+18.734%	3	2,046	-51.944%
2026-03-09	15.2000	15.3100	15.1600	15.1600	-5.604%	14	2,045	-42.942%
2026-03-06	14.8300	16.0600	14.8300	16.0600	-4.119%	3	2,044	-46.139%
2026-03-03	19.9500	19.9500	16.0000	16.7500	-14.584%	53	2,044	-48.358%
2026-03-02	22.7000	22.7000	19.6100	19.6100	-8.578%	21	2,045	-55.890%
2026-02-27	21.4000	21.7000	21.0000	21.4500	+4.890%	16	2,037	-59.674%
2026-02-26	20.0000	20.4500	20.0000	20.4500	+4.337%	3	2,038	-57.702%
2026-02-25	20.2900	20.2900	19.6000	19.6000	+0.153%	11	2,042	-55.867%
2026-02-24	19.6000	19.6000	19.5700	19.5700	-0.153%	7	2,042	-55.800%
2026-02-23	19.7000	20.4600	19.6000	19.6000	+3.704%	13	2,044	-55.867%
2026-02-20	17.1000	18.9000	17.1000	18.9000	+24.752%	2	2,037	-54.233%
2026-02-19	14.6000	15.1500	14.6000	15.1500	+1.000%	6	2,035	-42.904%
2026-02-18	14.3900	15.0000	14.3900	15.0000	+4.895%	3	2,030	-42.333%
2026-02-12	13.7000	14.3000	13.7000	14.3000	-15.385%	8	2,031	-39.510%
2026-02-10	16.9000	16.9000	16.9000	16.9000	+27.547%	1	2,029	-48.817%
2026-02-05	13.4000	13.4000	12.4000	13.2500	-15.605%	50	2,029	-34.717%
2026-02-04	15.7000	15.7000	15.7000	15.7000	+6.081%	8	2,030	-44.904%
2026-02-03	15.0800	15.0800	14.8000	14.8000	+13.846%	10	2,022	-41.554%
2026-02-02	15.0000	15.0000	13.0000	13.0000	-21.687%	21	2,023	-33.462%
2026-01-30	16.7000	16.7000	16.4000	16.6000	-11.702%	9	2,027	-47.892%
2026-01-29	18.5400	18.8000	18.0000	18.8000	-11.321%	3	2,028	-53.989%
2026-01-28	21.8000	21.8000	21.2000	21.2000	+9.391%	11	2,027	-59.198%
2026-01-27	20.7000	20.7000	18.4000	19.3800	-6.377%	26	2,028	-55.366%
2026-01-26	23.7700	24.9000	20.6500	20.7000	0.000%	63	2,032	-58.213%
2026-01-23	20.4000	20.7000	18.3800	20.7000	+19.653%	3,061	2,038	-58.213%
2026-01-22	15.9900	17.3000	15.9900	17.3000	+20.139%	18	3,114	-50.000%
2026-01-21	15.0000	15.0000	13.9000	14.4000	-1.840%	3,021	3,105	-39.931%
2026-01-20	14.3300	14.7000	14.3300	14.6700	+22.047%	17	143	-41.036%
2026-01-16	11.7900	12.0200	11.7900	12.0200	-10.432%	18	144	-28.037%
2026-01-14	13.5100	13.5400	13.4200	13.4200	-0.519%	10	144	-35.544%
2026-01-13	13.4900	13.4900	13.4900	13.4900	+12.417%	10	139	-35.878%
2026-01-07	12.0000	12.0000	12.0000	12.0000	0.000%	3	129	-27.917%
2026-01-05	12.0000	12.0000	12.0000	12.0000	+2.128%	1	129	-27.917%
2025-12-30	12.0000	12.0000	11.5600	11.7500	+4.724%	33	129	-26.383%
2025-12-29	11.2000	11.3000	11.1000	11.2200	-7.730%	4	99	-22.906%
2025-12-26	12.1600	12.1600	12.1600	12.1600	+6.294%	2	98	-28.865%
2025-12-23	11.5000	11.5000	11.4400	11.4400	-1.971%	5	96	-24.388%
2025-12-22	11.9600	11.9600	11.6700	11.6700	+5.135%	5	90	-25.878%
2025-12-19	10.7700	11.1000	10.7700	11.1000	+13.846%	2	90	-22.072%
2025-12-17	9.9300	9.9300	9.7500	9.7500	+0.515%	22	90	-11.282%
2025-12-16	9.9000	9.9000	9.7000	9.7000	+1.042%	2	87	-10.825%
2025-12-15	9.6000	9.6000	9.6000	9.6000	-8.571%	1	87	-9.896%
2025-12-12	10.5000	10.6000	10.5000	10.5000	+1.942%	46	87	-17.619%
2025-12-11	9.9000	10.8400	9.8200	10.3000	0.000%	45	44	-16.019%