Dark

PAAS20280121C85
PAAS Jan 21 2028 85.00 Call (PAAS280121C00085000)
option OPRA

EOD

Aug 28, 2026

6.40-4.478%(-0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	7.1000	7.1000	6.4000	6.4000	-4.478%	2	1,997	0.000%
2026-08-27	6.7000	6.7000	6.7000	6.7000	+21.818%	1	1,998	-4.478%
2026-08-20	5.5000	5.5000	5.5000	5.5000	+7.843%	1	1,998	+16.364%
2026-08-19	4.9300	5.1000	4.9200	5.1000	+8.511%	14	1,999	+25.490%
2026-08-17	4.7000	4.7000	4.7000	4.7000	+6.818%	1	1,989	+36.170%
2026-08-14	4.4000	4.4000	4.4000	4.4000	-6.383%	1	1,990	+45.455%
2026-08-13	4.7000	4.7000	4.7000	4.7000	-27.692%	1	1,990	+36.170%
2026-08-12	6.4000	6.5000	6.4000	6.5000	+12.069%	32	1,991	-1.538%
2026-08-11	5.9500	5.9500	5.8000	5.8000	-1.695%	64	1,987	+10.345%
2026-08-10	5.9000	5.9000	5.9000	5.9000	+68.571%	3	1,937	+8.475%
2026-07-30	3.5000	3.5000	3.5000	3.5000	-6.667%	2	1,935	+82.857%
2026-07-16	3.7500	3.7500	3.7500	3.7500	-11.765%	5	1,935	+70.667%
2026-07-08	4.2500	4.2500	4.2500	4.2500	-9.574%	5	1,930	+50.588%
2026-06-30	4.7000	4.7000	4.7000	4.7000	-12.963%	3	1,925	+36.170%
2026-06-23	5.4000	5.4000	5.4000	5.4000	-11.330%	20	1,924	+18.519%
2026-06-22	6.0900	6.0900	6.0900	6.0900	-7.727%	1	1,924	+5.090%
2026-06-18	7.3500	7.3500	6.4500	6.6000	-12.000%	30	1,886	-3.030%
2026-06-17	7.5000	7.5000	7.5000	7.5000	+19.048%	4	1,886	-14.667%
2026-06-12	6.3000	6.3000	6.3000	6.3000	+5.528%	10	1,886	+1.587%
2026-06-09	5.8300	5.9700	5.8300	5.9700	-7.154%	42	1,886	+7.203%
2026-06-05	7.1500	7.2300	6.3000	6.4300	-24.353%	67	1,906	-0.467%
2026-06-04	8.5000	8.5000	8.5000	8.5000	-14.744%	50	1,895	-24.706%
2026-05-29	9.7000	9.9700	9.7000	9.9700	+18.832%	3	1,920	-35.807%
2026-05-27	8.3900	8.3900	8.3900	8.3900	-4.442%	3	1,919	-23.719%
2026-05-21	8.7800	8.7800	8.7800	8.7800	-4.044%	1	1,920	-27.107%
2026-05-20	8.5800	9.1500	8.5800	9.1500	+0.549%	7	1,920	-30.055%
2026-05-18	10.1000	10.1000	9.1000	9.1000	-32.593%	2	1,920	-29.670%
2026-05-12	13.5000	13.5000	13.5000	13.5000	+4.247%	1	1,920	-52.593%
2026-05-11	11.9400	12.9500	11.9400	12.9500	+12.609%	9	1,920	-50.579%
2026-05-08	11.5000	11.5000	11.5000	11.5000	+0.966%	10	1,923	-44.348%
2026-05-07	11.0000	11.3900	11.0000	11.3900	+21.170%	4	1,913	-43.810%
2026-05-06	9.4000	9.4000	9.4000	9.4000	+25.333%	1	1,914	-31.915%
2026-05-04	7.5000	7.5000	7.5000	7.5000	-9.091%	3	1,915	-14.667%
2026-05-01	8.2000	8.2500	8.2000	8.2500	+8.553%	5	1,915	-22.424%
2026-04-29	7.9300	7.9300	7.6000	7.6000	-8.102%	34	1,915	-15.789%
2026-04-28	8.6000	8.6000	8.2700	8.2700	-10.498%	5	1,939	-22.612%
2026-04-27	9.2400	9.2400	9.2400	9.2400	-5.714%	1	1,937	-30.736%
2026-04-24	9.7000	9.8000	9.7000	9.8000	+3.158%	173	1,937	-34.694%
2026-04-23	9.5000	9.5000	9.5000	9.5000	-5.000%	15	1,960	-32.632%
2026-04-21	10.0000	10.0000	10.0000	10.0000	-10.953%	5	1,955	-36.000%
2026-04-17	11.3500	11.3500	11.2200	11.2300	+2.091%	5	1,955	-43.010%
2026-04-16	10.5500	11.0000	10.5500	11.0000	+3.286%	7	1,955	-41.818%
2026-04-15	10.6500	10.6500	10.6500	10.6500	-0.467%	3	1,957	-39.906%
2026-04-13	10.7000	10.7000	10.7000	10.7000	0.000%	3	1,960	-40.187%
2026-04-10	10.7000	10.7000	10.7000	10.7000	0.000%	5	1,960	-40.187%
2026-04-09	10.8000	10.8000	10.7000	10.7000	-1.835%	9	1,965	-40.187%
2026-04-08	11.4900	11.4900	10.9000	10.9000	+6.341%	40	1,956	-41.284%
2026-04-02	10.2500	10.2500	10.2500	10.2500	+22.024%	1	1,995	-37.561%
2026-03-27	7.5000	8.4000	7.5000	8.4000	+3.576%	3	1,995	-23.810%
2026-03-26	8.1100	8.1100	8.1100	8.1100	+1.375%	1	1,994	-21.085%
2026-03-24	7.6000	8.0000	7.6000	8.0000	+3.896%	4	1,995	-20.000%
2026-03-23	7.5000	7.7000	7.5000	7.7000	+5.191%	55	1,998	-16.883%
2026-03-20	7.3200	7.3200	7.3200	7.3200	-2.400%	30	1,948	-12.568%
2026-03-19	7.6100	7.6500	6.7600	7.5000	-17.219%	37	1,948	-14.667%
2026-03-18	9.0000	9.0600	9.0000	9.0600	-27.520%	2	1,941	-29.360%
2026-03-11	12.5000	12.5000	12.5000	12.5000	-4.580%	5	1,942	-48.800%
2026-03-09	12.1600	13.1000	12.1600	13.1000	-2.239%	5	1,942	-51.145%
2026-03-03	14.4000	14.4000	12.5000	13.4000	-14.921%	15	1,946	-52.239%
2026-03-02	16.7100	16.8000	15.7500	15.7500	-7.080%	3	1,939	-59.365%
2026-02-27	17.0700	17.8000	16.9500	16.9500	+13.000%	13	1,937	-62.242%
2026-02-25	15.8500	15.8500	15.0000	15.0000	-2.280%	29	1,934	-57.333%
2026-02-24	15.3500	15.3500	15.3500	15.3500	+25.102%	1	1,934	-58.306%
2026-02-19	12.2700	12.2700	12.2700	12.2700	+4.693%	2	1,935	-47.840%
2026-02-18	11.0800	11.7200	11.0600	11.7200	+20.825%	3	1,935	-45.392%
2026-02-17	9.3300	9.7000	9.3300	9.7000	-8.491%	4	1,932	-34.021%
2026-02-13	10.6000	10.6000	10.6000	10.6000	+2.913%	1	1,935	-39.623%
2026-02-12	11.2500	11.2500	10.3000	10.3000	-19.844%	80	1,935	-37.864%
2026-02-11	12.8500	12.8500	12.8500	12.8500	+3.629%	2	1,951	-50.195%
2026-02-09	12.1000	12.6000	12.1000	12.4000	+18.095%	21	1,951	-48.387%
2026-02-06	10.0000	10.5000	10.0000	10.5000	+10.526%	2	1,965	-39.048%
2026-02-05	10.0000	10.0200	9.5000	9.5000	-19.492%	3	1,967	-32.632%
2026-02-04	12.2000	12.5000	10.4700	11.8000	+4.425%	8	1,965	-45.763%
2026-02-03	11.7900	12.1400	11.3000	11.3000	+10.784%	18	1,966	-43.363%
2026-02-02	11.0000	11.0000	10.0000	10.2000	-11.304%	57	1,982	-37.255%
2026-01-30	12.8200	12.8200	11.1200	11.5000	-20.083%	5	1,956	-44.348%
2026-01-29	14.3900	14.3900	14.3900	14.3900	-12.416%	2	1,954	-55.525%
2026-01-28	16.6300	17.0000	16.2000	16.4300	+0.798%	14	1,954	-61.047%
2026-01-27	16.0000	16.3000	14.8000	16.3000	-2.395%	67	1,944	-60.736%
2026-01-26	18.6900	18.6900	16.6000	16.7000	+3.727%	87	1,924	-61.677%
2026-01-23	14.5000	16.5000	14.5000	16.1000	+17.518%	3,662	1,858	-60.248%
2026-01-22	12.2000	13.7000	12.2000	13.7000	+23.423%	12	3,730	-53.285%
2026-01-21	10.9800	11.3000	10.8000	11.1000	-2.546%	225	3,725	-42.342%
2026-01-20	10.9000	11.5000	10.1000	11.3900	+19.895%	3,686	3,672	-43.810%
2026-01-16	9.7000	9.7000	9.0000	9.5000	-2.062%	54	2	-32.632%
2026-01-15	9.5000	9.7000	9.5000	9.7000	0.000%	2	2	-34.021%