Dark

PAAS20280121C75
PAAS Jan 21 2028 75.00 Call (PAAS280121C00075000)
option OPRA

EOD

Sep 3, 2026

7.65+7.746%(+0.55)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	7.6500	7.6500	7.6500	7.6500	+7.746%	5	1,027	0.000%
2026-09-02	7.0000	7.1000	7.0000	7.1000	+7.089%	21	1,022	+7.746%
2026-09-01	6.6300	6.6300	6.6300	6.6300	-22.000%	1	1,022	+15.385%
2026-08-28	8.0300	8.5000	8.0200	8.5000	+4.938%	350	1,022	-10.000%
2026-08-27	8.1000	8.1000	8.1000	8.1000	+3.846%	2	690	-5.556%
2026-08-26	7.9900	7.9900	7.8000	7.8000	-1.887%	21	688	-1.923%
2026-08-24	7.9500	7.9500	7.9500	7.9500	+4.605%	15	687	-3.774%
2026-08-21	7.5000	7.7500	7.4000	7.6000	+4.110%	78	672	+0.658%
2026-08-20	7.3000	7.3000	7.3000	7.3000	+14.063%	1	661	+4.795%
2026-08-19	6.1000	6.8000	6.1000	6.4000	+23.077%	68	661	+19.531%
2026-08-18	5.6000	5.6500	5.2000	5.2000	-13.333%	22	665	+47.115%
2026-08-17	5.9000	6.0300	5.9000	6.0000	-1.639%	40	658	+27.500%
2026-08-14	6.1000	6.1000	6.1000	6.1000	+8.929%	1	648	+25.410%
2026-08-13	6.5500	6.5500	5.6000	5.6000	-30.435%	8	649	+36.607%
2026-08-12	7.9400	8.0500	7.9400	8.0500	+8.784%	11	645	-4.969%
2026-08-10	7.4000	7.4000	7.4000	7.4000	+58.120%	2	644	+3.378%
2026-08-03	4.7000	4.7000	4.6800	4.6800	-4.490%	20	644	+63.462%
2026-07-30	4.9000	4.9000	4.9000	4.9000	+3.158%	1	624	+56.122%
2026-07-28	4.7500	4.7500	4.7500	4.7500	+5.556%	19	625	+61.053%
2026-07-20	4.5000	4.5000	4.5000	4.5000	-3.017%	10	625	+70.000%
2026-07-17	4.6400	4.6400	4.6400	4.6400	-6.263%	2	625	+64.871%
2026-07-16	4.6500	4.9500	4.6500	4.9500	-1.000%	21	625	+54.545%
2026-07-08	5.6000	5.6000	5.0000	5.0000	-17.219%	33	625	+53.000%
2026-06-30	6.3000	6.3000	6.0400	6.0400	-4.279%	2	657	+26.656%
2026-06-25	6.6000	6.6000	6.3100	6.3100	+2.269%	2	659	+21.236%
2026-06-24	6.3000	6.3000	6.1700	6.1700	-7.078%	32	661	+23.987%
2026-06-23	6.8000	7.3800	6.6400	6.6400	-26.222%	33	638	+15.211%
2026-06-18	9.0000	9.0000	9.0000	9.0000	-3.226%	2	624	-15.000%
2026-06-17	9.3000	9.3000	9.3000	9.3000	+36.765%	5	624	-17.742%
2026-06-11	6.6000	6.8000	6.4000	6.8000	+6.250%	3	624	+12.500%
2026-06-10	6.2200	6.4000	6.2200	6.4000	-11.111%	2	623	+19.531%
2026-06-09	7.0000	7.2000	6.9000	7.2000	-4.509%	6	623	+6.250%
2026-06-08	8.0000	8.0000	7.4500	7.5400	+0.399%	8	620	+1.459%
2026-06-05	8.5000	8.5000	7.5000	7.5100	-25.644%	50	621	+1.864%
2026-06-04	10.1000	10.1000	10.1000	10.1000	-3.442%	1	628	-24.257%
2026-06-03	10.5500	10.5500	10.4600	10.4600	-2.788%	15	628	-26.864%
2026-05-28	9.7700	10.7600	9.2000	10.7600	+4.466%	4	643	-28.903%
2026-05-27	10.1200	10.3000	10.1200	10.3000	-6.364%	79	644	-25.728%
2026-05-26	11.0000	11.0000	11.0000	11.0000	+7.843%	1	635	-30.455%
2026-05-22	10.8000	10.8000	10.2000	10.2000	-2.857%	50	635	-25.000%
2026-05-21	10.5000	10.5000	10.5000	10.5000	-0.285%	2	635	-27.143%
2026-05-20	10.5300	10.5300	10.5300	10.5300	+1.250%	1	635	-27.350%
2026-05-19	10.4000	10.4000	10.4000	10.4000	-13.116%	4	639	-26.442%
2026-05-15	12.1000	12.1000	11.9700	11.9700	-17.732%	2	639	-36.090%
2026-05-14	14.7000	14.7000	14.5500	14.5500	-7.911%	2	640	-47.423%
2026-05-13	16.1900	16.2000	15.8000	15.8000	+5.333%	11	632	-51.582%
2026-05-12	15.0000	15.0000	15.0000	15.0000	+29.310%	8	632	-49.000%
2026-05-06	11.6000	11.6000	11.6000	11.6000	+22.622%	1	632	-34.052%
2026-05-04	9.1600	9.4600	9.1600	9.4600	-8.155%	11	633	-19.133%
2026-04-30	10.3000	10.3000	10.3000	10.3000	+10.515%	7	634	-25.728%
2026-04-29	9.2000	9.3200	9.2000	9.3200	-16.036%	9	641	-17.918%
2026-04-24	11.1000	11.1000	11.1000	11.1000	-0.270%	4	642	-31.081%
2026-04-23	11.1300	11.1300	11.1300	11.1300	-6.471%	1	638	-31.267%
2026-04-22	11.9000	11.9000	11.9000	11.9000	-9.160%	4	637	-35.714%
2026-04-20	13.0000	13.1000	13.0000	13.1000	-4.029%	6	633	-41.603%
2026-04-17	13.6500	13.6500	13.6500	13.6500	+12.810%	2	637	-43.956%
2026-04-13	12.1000	12.1000	12.1000	12.1000	-5.469%	5	639	-36.777%
2026-04-10	13.6100	13.6100	12.8000	12.8000	-2.290%	6	641	-40.234%
2026-04-09	13.1000	13.1000	13.1000	13.1000	-6.429%	4	647	-41.603%
2026-04-08	14.0000	14.0000	14.0000	14.0000	+14.754%	4	643	-45.357%
2026-04-06	12.2000	12.2000	12.2000	12.2000	+11.416%	4	639	-37.295%
2026-03-31	10.5000	10.9500	10.5000	10.9500	+6.829%	5	635	-30.137%
2026-03-30	10.7000	10.7000	10.2500	10.2500	+1.485%	52	630	-25.366%
2026-03-25	10.0000	10.1000	10.0000	10.1000	+4.881%	16	630	-24.257%
2026-03-24	9.5000	9.6300	9.5000	9.6300	+18.889%	6	629	-20.561%
2026-03-23	8.1000	8.1000	8.1000	8.1000	-1.818%	4	624	-5.556%
2026-03-20	8.6900	8.6900	8.1600	8.2500	-1.786%	19	620	-7.273%
2026-03-19	8.4000	8.4000	8.4000	8.4000	-19.231%	4	613	-8.929%
2026-03-18	10.6000	10.6000	10.4000	10.4000	-13.333%	5	609	-26.442%
2026-03-17	12.4000	12.4000	12.0000	12.0000	-6.977%	2	613	-36.250%
2026-03-16	12.9000	12.9000	12.9000	12.9000	-2.273%	4	612	-40.698%
2026-03-13	13.1000	13.2000	13.1000	13.2000	-7.042%	2	608	-42.045%
2026-03-11	14.2000	14.2000	14.2000	14.2000	-7.190%	4	608	-46.127%
2026-03-10	15.3000	15.3000	15.3000	15.3000	+6.993%	5	604	-50.000%
2026-03-09	13.8000	14.3000	13.7700	14.3000	-3.378%	67	599	-46.503%
2026-03-06	14.3000	14.8000	14.3000	14.8000	-1.333%	15	578	-48.311%
2026-03-05	15.0000	15.0000	15.0000	15.0000	-6.832%	5	570	-49.000%
2026-03-04	16.1000	16.1000	16.1000	16.1000	-1.829%	4	570	-52.484%
2026-03-03	15.4300	16.4000	15.4300	16.4000	-8.939%	11	566	-53.354%
2026-03-02	19.0000	20.1900	18.0100	18.0100	-9.950%	8	576	-57.524%
2026-02-27	20.0000	20.0000	20.0000	20.0000	+11.794%	30	570	-61.750%
2026-02-26	17.2000	17.8900	17.2000	17.8900	+0.846%	10	570	-57.239%
2026-02-25	18.0000	18.0400	17.7400	17.7400	-3.060%	6	560	-56.877%
2026-02-24	18.3000	18.3000	18.3000	18.3000	+2.809%	7	560	-58.197%
2026-02-23	17.9000	18.5000	17.8000	17.8000	+18.667%	14	560	-57.022%
2026-02-19	15.4800	15.4800	15.0000	15.0000	+6.534%	11	551	-49.000%
2026-02-18	13.1000	14.1000	12.8000	14.0800	+24.602%	29	551	-45.668%
2026-02-17	12.2000	12.2000	11.3000	11.3000	-12.403%	6	547	-32.301%
2026-02-13	12.6000	12.9000	12.6000	12.9000	-11.034%	11	535	-40.698%
2026-02-12	14.5000	14.5000	14.5000	14.5000	-5.229%	4	535	-47.241%
2026-02-11	16.1000	16.1000	15.1000	15.3000	+6.250%	6	532	-50.000%
2026-02-10	14.5000	14.5000	14.4000	14.4000	-2.307%	16	532	-46.875%
2026-02-09	13.5000	14.7400	13.5000	14.7400	+17.920%	5	524	-48.100%
2026-02-06	11.6000	12.5000	11.6000	12.5000	+4.866%	10	524	-38.800%
2026-02-05	12.1000	12.3500	11.9200	11.9200	-9.697%	8	522	-35.822%
2026-02-04	14.2000	14.2000	13.2000	13.2000	+4.762%	5	523	-42.045%
2026-02-02	13.5000	13.5000	12.6000	12.6000	-11.268%	10	519	-39.286%
2026-01-30	15.2000	15.5600	12.8000	14.2000	-20.225%	22	520	-46.127%
2026-01-29	19.9000	20.2000	17.4500	17.8000	-6.806%	12	523	-57.022%
2026-01-28	19.0000	19.8000	19.0000	19.1000	+3.243%	18	513	-59.948%
2026-01-27	19.2800	19.2900	17.0500	18.5000	-9.314%	36	512	-58.649%
2026-01-26	22.2800	22.2800	19.8000	20.4000	+9.091%	41	497	-62.500%
2026-01-23	16.7000	18.7000	16.7000	18.7000	+18.354%	135	491	-59.091%
2026-01-22	13.7000	16.0000	13.7000	15.8000	+22.671%	327	431	-51.582%
2026-01-21	13.6000	14.1000	12.8800	12.8800	-5.985%	67	190	-40.606%
2026-01-20	12.6500	13.7000	12.6500	13.7000	+20.175%	15	123	-44.161%
2026-01-16	11.4000	11.4000	11.4000	11.4000	-8.065%	1	111	-32.895%
2026-01-13	12.4000	12.4000	12.4000	12.4000	+1.974%	1	111	-38.306%
2026-01-12	11.9500	12.2300	11.9500	12.1600	+6.948%	8	110	-37.089%
2026-01-09	11.2000	11.3700	11.2000	11.3700	+9.432%	2	107	-32.718%
2026-01-08	10.3900	10.3900	10.3900	10.3900	-0.096%	3	105	-26.372%
2026-01-07	10.1000	10.5000	9.9000	10.4000	-12.088%	9	102	-26.442%
2026-01-06	11.6000	11.8300	11.6000	11.8300	+14.854%	8	101	-35.334%
2025-12-31	10.2500	10.3000	10.1100	10.3000	-4.630%	10	99	-25.728%
2025-12-30	10.5000	10.8600	10.5000	10.8000	+2.955%	37	99	-29.167%
2025-12-29	10.0000	10.4900	9.8000	10.4900	+4.900%	7	80	-27.073%
2025-12-24	10.3300	10.3300	10.0000	10.0000	-2.439%	2	77	-23.500%
2025-12-22	10.5000	10.9000	10.2500	10.2500	+2.603%	49	77	-25.366%
2025-12-19	10.1000	10.1000	9.9900	9.9900	+11.000%	25	28	-23.423%
2025-12-17	9.0000	9.0000	9.0000	9.0000	+2.740%	1	10	-15.000%
2025-12-16	8.7600	8.7600	8.7600	8.7600	-5.502%	6	9	-12.671%
2025-12-15	9.2700	9.2700	9.2700	9.2700	0.000%	3	3	-17.476%