Dark

PAAS20280121C80
PAAS Jan 21 2028 80.00 Call (PAAS280121C00080000)
option OPRA

EOD

Sep 3, 2026

6.80-1.163%(-0.08)1,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	6.8000	6.8000	6.8000	6.8000	-1.163%	1,000	3,455	0.000%
2026-08-28	7.8000	7.8000	6.7800	6.8800	-10.649%	2,051	2,455	-1.163%
2026-08-27	7.2000	7.7000	7.2000	7.7000	+10.000%	4	456	-11.688%
2026-08-24	7.0000	7.0000	7.0000	7.0000	+2.941%	1	453	-2.857%
2026-08-21	6.8400	6.8400	6.7700	6.8000	+20.354%	7	453	0.000%
2026-08-19	5.0000	5.7000	5.0000	5.6500	+11.440%	12	454	+20.354%
2026-08-17	5.0000	5.0700	5.0000	5.0700	+1.400%	3	465	+34.122%
2026-08-13	4.8000	5.0000	4.8000	5.0000	-24.242%	4	465	+36.000%
2026-08-10	6.6000	6.6000	6.6000	6.6000	+24.528%	4	461	+3.030%
2026-08-05	5.5000	5.5000	5.3000	5.3000	+18.834%	2	465	+28.302%
2026-08-03	4.0000	4.4600	4.0000	4.4600	+14.359%	5	466	+52.466%
2026-07-29	3.9000	3.9000	3.9000	3.9000	-6.024%	1	469	+74.359%
2026-07-28	4.1600	4.1600	4.1000	4.1500	-8.791%	14	468	+63.855%
2026-07-27	4.5500	4.5500	4.5500	4.5500	-2.570%	50	464	+49.451%
2026-07-23	4.6700	4.6700	4.6700	4.6700	-6.600%	2	514	+45.610%
2026-07-22	5.2000	5.3000	5.0000	5.0000	+21.951%	36	512	+36.000%
2026-07-17	4.1000	4.1000	4.1000	4.1000	-1.914%	2	486	+65.854%
2026-07-16	4.1300	4.1800	4.1300	4.1800	-4.128%	2	484	+62.679%
2026-07-15	4.3600	4.3600	4.3600	4.3600	+1.160%	1	482	+55.963%
2026-07-13	4.3100	4.3100	4.3100	4.3100	+2.133%	2	482	+57.773%
2026-07-10	4.2200	4.2200	4.2200	4.2200	-7.048%	1	480	+61.137%
2026-07-08	4.4600	4.5400	4.4600	4.5400	-8.097%	5	479	+49.780%
2026-07-07	4.9400	4.9400	4.9400	4.9400	-10.182%	1	474	+37.652%
2026-07-06	5.5000	5.5000	5.5000	5.5000	-5.983%	1	474	+23.636%
2026-07-01	5.8500	5.8500	5.8500	5.8500	+8.333%	1	473	+16.239%
2026-06-30	5.4000	5.4000	5.4000	5.4000	+1.887%	1	474	+25.926%
2026-06-29	5.3000	5.3000	5.3000	5.3000	-8.621%	5	473	+28.302%
2026-06-26	5.8000	5.8000	5.8000	5.8000	-1.695%	1	468	+17.241%
2026-06-25	5.7000	5.9000	5.7000	5.9000	+4.796%	2	469	+15.254%
2026-06-24	5.7600	5.7600	5.6300	5.6300	-6.167%	40	468	+20.782%
2026-06-23	6.2000	6.3000	6.0000	6.0000	-18.809%	19	468	+13.333%
2026-06-18	7.3900	7.3900	7.3900	7.3900	-13.059%	1	444	-7.984%
2026-06-15	8.9600	8.9600	8.5000	8.5000	+19.718%	51	444	-20.000%
2026-06-12	6.8000	7.1000	6.8000	7.1000	+14.516%	16	444	-4.225%
2026-06-11	5.8000	6.2000	5.7100	6.2000	+8.772%	6	444	+9.677%
2026-06-10	6.0400	6.0400	5.7000	5.7000	-11.765%	25	440	+19.298%
2026-06-09	6.5000	6.5000	6.4100	6.4600	-3.869%	41	457	+5.263%
2026-06-08	6.9100	7.2000	6.7200	6.7200	-5.352%	67	452	+1.190%
2026-06-05	7.3000	7.4500	7.1000	7.1000	-21.978%	25	452	-4.225%
2026-06-03	9.1000	9.1000	9.1000	9.1000	-13.333%	1	445	-25.275%
2026-05-29	10.5000	10.5000	10.5000	10.5000	+8.247%	1	445	-35.238%
2026-05-26	9.7000	9.7000	9.7000	9.7000	+4.865%	1	445	-29.897%
2026-05-22	9.2600	9.2600	9.2500	9.2500	-8.416%	50	446	-26.486%
2026-05-20	9.2500	10.1000	9.0800	10.1000	+9.189%	29	496	-32.673%
2026-05-19	9.5000	9.5000	9.0700	9.2500	-8.416%	29	523	-26.486%
2026-05-18	10.3000	10.5800	10.1000	10.1000	-10.777%	6	523	-32.673%
2026-05-15	11.0000	11.3200	10.9000	11.3200	-6.369%	27	523	-39.929%
2026-05-08	12.0900	12.0900	12.0900	12.0900	+42.235%	10	499	-43.755%
2026-05-04	8.5000	8.5000	8.5000	8.5000	-5.556%	5	499	-20.000%
2026-04-30	9.0000	9.0000	9.0000	9.0000	+7.143%	5	494	-24.444%
2026-04-29	8.4000	8.4000	8.4000	8.4000	-7.285%	5	494	-19.048%
2026-04-28	9.5500	9.5500	9.0600	9.0600	-9.400%	8	499	-24.945%
2026-04-24	10.0000	10.0000	10.0000	10.0000	-8.257%	5	491	-32.000%
2026-04-23	10.3000	10.9000	10.3000	10.9000	-6.518%	11	493	-37.615%
2026-04-21	11.1200	11.6600	11.1200	11.6600	-2.833%	14	517	-41.681%
2026-04-16	12.0000	12.0000	12.0000	12.0000	+3.448%	1	517	-43.333%
2026-04-15	11.6000	11.6000	11.6000	11.6000	-8.155%	13	517	-41.379%
2026-04-14	12.5800	12.6300	12.5800	12.6300	+1.773%	10	530	-46.160%
2026-04-10	12.4100	12.4100	12.4100	12.4100	+3.245%	1	530	-45.205%
2026-04-09	12.0200	12.0200	12.0200	12.0200	+3.621%	10	530	-43.428%
2026-04-08	11.6000	11.6000	11.6000	11.6000	+4.505%	10	530	-41.379%
2026-04-07	11.1000	11.1000	11.1000	11.1000	-1.770%	10	540	-38.739%
2026-04-02	10.2500	11.3000	10.2500	11.3000	-3.004%	7	556	-39.823%
2026-04-01	11.6500	11.6500	11.6500	11.6500	+18.394%	1	556	-41.631%
2026-03-31	9.8400	9.8400	9.8400	9.8400	+6.378%	1	556	-30.894%
2026-03-30	9.2000	9.2500	9.2000	9.2500	+3.933%	2	557	-26.486%
2026-03-27	8.6500	8.9000	8.6500	8.9000	+1.136%	2	559	-23.596%
2026-03-26	9.0000	9.0000	8.8000	8.8000	-6.383%	6	557	-22.727%
2026-03-25	9.5000	9.5000	9.4000	9.4000	+1.075%	7	562	-27.660%
2026-03-24	8.8600	9.3000	8.8600	9.3000	+14.532%	2	555	-26.882%
2026-03-23	7.5500	8.5500	7.5500	8.1200	+7.979%	17	555	-16.256%
2026-03-20	7.5200	7.5200	7.5200	7.5200	-2.968%	1	551	-9.574%
2026-03-19	8.1100	8.1200	7.2800	7.7500	-25.481%	38	552	-12.258%
2026-03-18	10.4000	10.4000	10.4000	10.4000	-10.267%	1	541	-34.615%
2026-03-17	12.2600	12.2600	11.5900	11.5900	+6.330%	3	540	-41.329%
2026-03-16	10.9000	10.9000	10.9000	10.9000	-9.167%	2	537	-37.615%
2026-03-13	12.0900	12.0900	12.0000	12.0000	-3.226%	3	535	-43.333%
2026-03-09	12.4000	12.4000	12.4000	12.4000	-4.615%	2	534	-45.161%
2026-03-06	13.0000	13.0000	13.0000	13.0000	+1.562%	10	532	-47.692%
2026-03-05	13.9500	13.9500	12.8000	12.8000	-16.340%	8	522	-46.875%
2026-03-03	15.3000	15.3000	15.3000	15.3000	-19.895%	1	514	-55.556%
2026-02-27	18.3500	19.1000	18.3500	19.1000	+6.111%	11	513	-64.398%
2026-02-26	17.0000	18.0000	17.0000	18.0000	+9.756%	2	513	-62.222%
2026-02-25	16.8000	16.9500	16.4000	16.4000	-1.796%	10	514	-58.537%
2026-02-24	16.7000	16.7000	16.7000	16.7000	+0.180%	3	514	-59.281%
2026-02-23	16.8100	16.8100	16.6000	16.6700	+6.859%	25	514	-59.208%
2026-02-20	15.6000	15.6000	15.6000	15.6000	+9.859%	4	494	-56.410%
2026-02-19	13.3400	14.2000	13.1000	14.2000	+25.110%	14	498	-52.113%
2026-02-17	11.3500	11.3500	11.3500	11.3500	-5.417%	50	511	-40.088%
2026-02-13	12.0000	12.0000	12.0000	12.0000	+5.263%	1	460	-43.333%
2026-02-12	12.0000	12.0000	11.4000	11.4000	-15.556%	8	460	-40.351%
2026-02-09	12.0000	13.5000	12.0000	13.5000	+19.469%	3	456	-49.630%
2026-02-06	10.8000	11.3000	10.8000	11.3000	+5.607%	14	455	-39.823%
2026-02-05	11.0000	11.0000	10.6900	10.7000	-3.604%	8	445	-36.449%
2026-02-02	12.0000	12.0000	11.0000	11.1000	-10.121%	42	437	-38.739%
2026-01-30	14.5500	14.5500	12.0900	12.3500	-23.671%	30	395	-44.939%
2026-01-29	17.4000	17.4000	15.4000	16.1800	-12.017%	80	374	-57.973%
2026-01-28	18.0000	18.3900	16.9000	18.3900	+8.176%	9	301	-63.023%
2026-01-27	18.8000	18.8000	16.6500	17.0000	-2.857%	12	300	-60.000%
2026-01-26	19.6500	20.0000	17.5000	17.5000	0.000%	89	295	-61.143%
2026-01-23	16.7000	17.5000	16.5800	17.5000	+20.690%	26	245	-61.143%
2026-01-22	14.7000	14.8000	14.5000	14.5000	+21.746%	47	241	-53.103%
2026-01-21	12.1700	12.1700	11.9100	11.9100	-0.750%	6	195	-42.905%
2026-01-20	12.0000	12.0000	12.0000	12.0000	+17.647%	1	192	-43.333%
2026-01-16	10.6400	10.6400	10.2000	10.2000	-3.774%	79	135	-33.333%
2026-01-15	10.4500	10.6000	10.4500	10.6000	-2.752%	4	135	-35.849%
2026-01-14	11.0500	11.1200	10.9000	10.9000	0.000%	5	133	-37.615%
2026-01-12	11.2700	11.2700	10.8000	10.9000	+7.921%	30	130	-37.615%
2026-01-09	10.0600	10.3000	9.9600	10.1000	+7.447%	41	103	-32.673%
2026-01-08	9.4000	9.4000	9.4000	9.4000	-6.931%	2	66	-27.660%
2026-01-07	8.8800	10.1000	8.7500	10.1000	-4.717%	12	66	-32.673%
2026-01-06	10.2000	10.6800	10.2000	10.6000	+0.952%	4	64	-35.849%
2026-01-05	9.9200	10.5000	9.9200	10.5000	+23.529%	2	62	-35.238%
2026-01-02	9.3000	9.3000	8.4000	8.5000	-14.915%	15	62	-20.000%
2025-12-30	10.0000	10.0000	9.9000	9.9900	-0.100%	13	47	-31.932%
2025-12-29	10.0000	10.0000	9.0000	10.0000	-13.043%	24	38	-32.000%
2025-12-26	10.1000	11.5000	10.1000	11.5000	+25.409%	6	14	-40.870%
2025-12-24	9.4000	9.4000	9.1700	9.1700	0.000%	8	0	-25.845%