Dark

PAAS20280121C95
PAAS Jan 21 2028 95.00 Call (PAAS280121C00095000)
option OPRA

EOD

Sep 2, 2026

4.20+7.692%(+0.30)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	4.6000	4.6000	4.2000	4.2000	+7.692%	6	4,427	0.000%
2026-09-01	4.0000	4.2500	3.9000	3.9000	-22.000%	40	4,428	+7.692%
2026-08-31	4.8000	5.0000	4.7000	5.0000	-14.530%	12	4,426	-16.000%
2026-08-28	5.8500	5.8500	5.8500	5.8500	-0.847%	1	4,426	-28.205%
2026-08-27	5.5000	5.9000	5.5000	5.9000	+17.296%	5	4,426	-28.814%
2026-08-26	5.0300	5.0300	5.0300	5.0300	-5.094%	1	4,422	-16.501%
2026-08-25	4.9500	5.3000	4.9500	5.3000	+6.000%	43	4,422	-20.755%
2026-08-24	5.0100	5.0200	5.0000	5.0000	+0.806%	35	4,442	-16.000%
2026-08-21	4.6000	5.0000	4.6000	4.9600	+16.706%	337	4,442	-15.323%
2026-08-20	4.2600	4.2600	4.2500	4.2500	+1.190%	2	4,414	-1.176%
2026-08-19	4.0000	4.2000	3.7900	4.2000	+11.111%	9	4,412	0.000%
2026-08-17	3.6100	3.8000	3.6100	3.7800	+11.176%	22	4,416	+11.111%
2026-08-14	3.6000	3.6000	3.4000	3.4000	+0.592%	32	4,416	+23.529%
2026-08-13	3.9000	3.9000	3.3400	3.3800	-33.202%	170	4,394	+24.260%
2026-08-12	5.0200	5.1000	4.9700	5.0600	+3.265%	26	4,365	-16.996%
2026-08-11	4.9000	4.9000	4.9000	4.9000	+8.168%	3	4,350	-14.286%
2026-08-10	4.6000	4.6000	4.5000	4.5300	-1.522%	50	4,349	-7.285%
2026-08-07	4.5000	4.6000	4.5000	4.6000	+17.949%	6	4,307	-8.696%
2026-08-06	3.9000	3.9000	3.9000	3.9000	-5.109%	3	4,307	+7.692%
2026-08-05	4.1100	4.1100	4.1100	4.1100	+19.130%	2	4,304	+2.190%
2026-08-04	3.3000	3.4500	3.3000	3.4500	+6.154%	13	4,302	+21.739%
2026-08-03	3.1100	3.2500	3.1100	3.2500	+4.839%	12	4,297	+29.231%
2026-07-31	3.1000	3.1000	3.1000	3.1000	-3.125%	5	4,293	+35.484%
2026-07-30	2.9800	3.2000	2.9600	3.2000	+18.519%	8	4,288	+31.250%
2026-07-29	2.7000	2.7000	2.7000	2.7000	-26.027%	1	4,284	+55.556%
2026-07-22	3.6500	3.6500	3.6500	3.6500	+8.955%	1	4,283	+15.068%
2026-07-21	3.3500	3.3500	3.3500	3.3500	+13.559%	1	4,283	+25.373%
2026-07-20	2.8000	2.9500	2.8000	2.9500	+1.724%	17	4,282	+42.373%
2026-07-17	2.5000	3.0000	2.5000	2.9000	-3.333%	6	4,270	+44.828%
2026-07-16	3.1000	3.1000	2.8200	3.0000	-11.765%	15	4,270	+40.000%
2026-07-15	3.4000	3.4000	3.2500	3.4000	-2.857%	13	4,256	+23.529%
2026-07-14	3.5000	3.5000	3.5000	3.5000	+0.865%	2	4,252	+20.000%
2026-07-09	3.6000	3.6000	3.4700	3.4700	+8.438%	9	4,251	+21.037%
2026-07-08	3.2000	3.2000	3.2000	3.2000	-20.000%	1	4,251	+31.250%
2026-07-07	4.0000	4.0000	4.0000	4.0000	-11.111%	1	4,250	+5.000%
2026-07-06	4.5000	4.5000	4.5000	4.5000	+8.434%	1	4,250	-6.667%
2026-07-02	4.1000	4.1500	4.1000	4.1500	+3.750%	16	4,234	+1.205%
2026-07-01	4.0000	4.0000	4.0000	4.0000	+2.564%	27	4,234	+5.000%
2026-06-30	3.7000	3.9000	3.7000	3.9000	0.000%	22	4,211	+7.692%
2026-06-29	4.1400	4.1400	3.9000	3.9000	-7.143%	17	4,216	+7.692%
2026-06-26	4.1900	4.8000	4.1000	4.2000	0.000%	41	4,231	0.000%
2026-06-25	4.3000	4.3000	4.2000	4.2000	+9.091%	4	4,237	0.000%
2026-06-24	4.0000	4.2000	3.8500	3.8500	-13.483%	17	4,238	+9.091%
2026-06-23	4.5000	4.5000	4.4500	4.4500	-24.576%	20	4,230	-5.618%
2026-06-22	5.3600	5.9000	5.3600	5.9000	-1.667%	3	4,226	-28.814%
2026-06-17	6.1000	6.1000	6.0000	6.0000	-1.639%	21	4,217	-30.000%
2026-06-16	6.1000	6.1000	6.1000	6.1000	+3.390%	1	4,217	-31.148%
2026-06-15	6.3300	6.3300	5.9000	5.9000	+10.075%	3	4,217	-28.814%
2026-06-12	4.9900	5.3600	4.9900	5.3600	+10.515%	2	4,217	-21.642%
2026-06-11	4.3000	4.8500	4.3000	4.8500	+13.850%	54	4,217	-13.402%
2026-06-10	4.4000	4.5500	4.2500	4.2600	-7.190%	14	4,213	-1.408%
2026-06-09	6.0000	6.0000	4.5900	4.5900	-12.738%	8	4,213	-8.497%
2026-06-08	5.4500	5.4500	5.2600	5.2600	+0.382%	6	4,217	-20.152%
2026-06-05	6.5000	6.5000	5.2400	5.2400	-26.197%	69	4,213	-19.847%
2026-06-04	7.3000	7.3000	7.1000	7.1000	+1.574%	13	4,227	-40.845%
2026-06-03	7.4000	7.4000	6.9900	6.9900	-5.541%	2	4,225	-39.914%
2026-06-01	7.4000	7.4000	7.4000	7.4000	-7.500%	1	4,225	-43.243%
2026-05-29	8.0000	8.0000	8.0000	8.0000	+25.000%	6	4,225	-47.500%
2026-05-28	7.0000	7.0000	6.4000	6.4000	-8.962%	23	4,224	-34.375%
2026-05-27	7.0300	7.0300	7.0300	7.0300	-0.284%	1	4,207	-40.256%
2026-05-22	7.5000	7.5000	7.0500	7.0500	-6.250%	12	4,206	-40.426%
2026-05-21	7.6000	7.6000	7.4200	7.5200	-3.590%	5	4,211	-44.149%
2026-05-20	7.7000	7.8000	7.7000	7.8000	+8.333%	56	4,211	-46.154%
2026-05-19	7.3500	7.4000	7.0000	7.2000	-6.494%	14	4,203	-41.667%
2026-05-18	8.8000	8.8000	7.7000	7.7000	-10.673%	18	4,203	-45.455%
2026-05-15	8.6000	8.8000	8.3000	8.6200	-25.497%	25	4,203	-51.276%
2026-05-13	11.5500	11.5700	11.5500	11.5700	+5.469%	2	4,197	-63.699%
2026-05-12	10.9700	10.9700	10.9700	10.9700	+4.476%	1	4,195	-61.714%
2026-05-11	10.6000	10.6000	10.5000	10.5000	+10.994%	2	4,195	-60.000%
2026-05-08	9.4600	9.4600	9.4600	9.4600	+6.292%	2	4,194	-55.603%
2026-05-07	9.5900	10.3000	8.9000	8.9000	+11.250%	65	4,192	-52.809%
2026-05-06	7.6600	8.6000	7.6300	8.0000	+32.231%	5,086	4,228	-47.500%
2026-05-05	6.3000	6.3000	6.0500	6.0500	-3.968%	16	7,088	-30.579%
2026-05-04	6.3000	6.3000	6.3000	6.3000	-1.563%	1	7,087	-33.333%
2026-05-01	6.3600	6.4000	6.3600	6.4000	-1.538%	12	7,085	-34.375%
2026-04-30	7.0000	7.0000	6.5000	6.5000	-6.609%	6	7,085	-35.385%
2026-04-29	6.7000	6.9600	6.3000	6.9600	-0.571%	210	7,090	-39.655%
2026-04-28	7.0000	7.0000	7.0000	7.0000	-12.500%	2	7,089	-40.000%
2026-04-27	8.0000	8.0000	8.0000	8.0000	-4.762%	1	7,090	-47.500%
2026-04-24	8.1500	8.5000	8.0000	8.4000	+5.528%	158	7,089	-50.000%
2026-04-23	8.1000	8.1000	7.9600	7.9600	-7.442%	7	7,164	-47.236%
2026-04-22	8.6000	8.8400	8.6000	8.6000	+2.381%	94	7,161	-51.163%
2026-04-21	9.0800	9.0800	8.4000	8.4000	-10.160%	3	7,159	-50.000%
2026-04-20	9.4000	9.4000	9.0000	9.3500	-2.604%	6	7,159	-55.080%
2026-04-17	9.4900	10.0000	9.4900	9.6000	+6.667%	13	7,159	-56.250%
2026-04-16	9.0000	9.0000	9.0000	9.0000	0.000%	15	7,161	-53.333%
2026-04-15	8.8000	9.8000	8.8000	9.0000	-7.216%	5,030	7,146	-53.333%
2026-04-14	9.2500	9.7900	8.9900	9.7000	+11.751%	143	10,238	-56.701%
2026-04-13	8.6800	8.6800	8.6800	8.6800	-3.556%	1	10,218	-51.613%
2026-04-10	9.0000	9.0000	9.0000	9.0000	+0.559%	4	10,219	-53.333%
2026-04-09	8.9500	8.9500	8.9500	8.9500	+1.705%	11	10,219	-53.073%
2026-04-08	8.8000	8.8000	8.8000	8.8000	+1.149%	1	10,209	-52.273%
2026-04-07	8.7000	8.7000	8.7000	8.7000	-1.136%	1	10,208	-51.724%
2026-04-06	8.6600	8.8000	8.6600	8.8000	+1.382%	14	10,208	-52.273%
2026-04-01	8.9700	9.1400	8.6700	8.6800	+7.160%	68	10,204	-51.613%
2026-03-31	7.5300	8.2000	7.0000	8.1000	+19.469%	15	10,187	-48.148%
2026-03-30	7.0000	7.1800	6.7800	6.7800	+14.915%	15	10,184	-38.053%
2026-03-27	7.0500	7.0500	5.9000	5.9000	-13.108%	30	10,169	-28.814%
2026-03-26	7.2300	7.2300	6.2000	6.7900	-3.000%	7	10,169	-38.144%
2026-03-25	7.3100	7.3700	7.0000	7.0000	+6.061%	29	10,172	-40.000%
2026-03-24	6.4000	6.7000	6.4000	6.6000	+6.452%	50	10,170	-36.364%
2026-03-23	6.4000	6.6000	6.1000	6.2000	-0.322%	53	10,146	-32.258%
2026-03-20	6.2200	6.2200	6.2200	6.2200	+3.322%	1	10,099	-32.476%
2026-03-19	6.5000	6.5000	6.0000	6.0200	-20.789%	28	10,098	-30.233%
2026-03-18	7.5500	7.6000	7.4000	7.6000	-16.300%	14	10,104	-44.737%
2026-03-16	9.2500	9.2500	8.5800	9.0800	-8.283%	9	10,103	-53.744%
2026-03-13	10.2500	10.2500	9.5000	9.9000	-10.811%	20	10,105	-57.576%
2026-03-12	10.7000	11.1000	10.4000	11.1000	+2.683%	53	10,104	-62.162%
2026-03-11	10.6000	11.7000	10.5000	10.8100	-5.590%	13	10,107	-61.147%
2026-03-10	11.4500	11.4500	11.4500	11.4500	+11.165%	1	10,107	-63.319%
2026-03-09	10.3000	10.3100	10.2000	10.3000	-4.806%	22	10,107	-59.223%
2026-03-06	10.2500	10.8200	10.2500	10.8200	+2.268%	60	10,108	-61.183%
2026-03-05	10.7000	10.8000	10.3000	10.5800	-9.573%	68	10,108	-60.302%
2026-03-04	11.7000	11.7400	11.7000	11.7000	+1.739%	7	10,143	-64.103%
2026-03-03	11.3800	11.7100	11.3400	11.5000	-15.129%	36	10,143	-63.478%
2026-03-02	14.4000	14.6000	13.5500	13.5500	-8.136%	55	10,122	-69.004%
2026-02-27	14.9000	14.9000	14.7500	14.7500	+1.166%	16	10,123	-71.525%
2026-02-26	11.9100	14.5800	11.9100	14.5800	+10.455%	129	10,121	-71.193%
2026-02-25	14.1000	14.1000	13.2000	13.2000	-4.417%	74	10,073	-68.182%
2026-02-24	13.3300	13.8100	13.0000	13.8100	+1.172%	3	10,073	-69.587%
2026-02-23	13.4000	13.6500	13.2000	13.6500	+5.814%	36	10,071	-69.231%
2026-02-20	11.4000	12.9000	11.4000	12.9000	+15.179%	11	10,065	-67.442%
2026-02-19	9.5900	11.2000	9.5900	11.2000	+12.000%	53	10,067	-62.500%
2026-02-18	10.2000	10.2000	10.0000	10.0000	+9.890%	11	10,071	-58.000%
2026-02-17	8.7000	9.1000	8.7000	9.1000	-4.812%	9	10,071	-53.846%
2026-02-13	9.6000	9.6000	9.5600	9.5600	+13.810%	10	10,066	-56.067%
2026-02-12	10.0000	10.3000	8.4000	8.4000	-21.860%	12	10,066	-50.000%
2026-02-11	11.4000	11.4000	10.2500	10.7500	-2.184%	7	10,066	-60.930%
2026-02-10	11.0800	11.0800	10.9900	10.9900	+2.138%	3	10,061	-61.783%
2026-02-09	10.0000	10.8000	10.0000	10.7600	+19.955%	10	10,059	-60.967%
2026-02-06	8.6000	9.0000	8.6000	8.9700	+9.390%	13	10,057	-53.177%
2026-02-05	9.0000	9.0000	8.2000	8.2000	-13.684%	13	10,056	-48.780%
2026-02-04	11.6000	11.6000	9.5000	9.5000	-3.061%	13	10,055	-55.789%
2026-02-03	8.7000	11.3200	8.7000	9.8000	+13.426%	10,042	10,057	-57.143%
2026-02-02	9.7000	9.7000	8.6400	8.6400	-11.837%	34	521	-51.389%
2026-01-30	11.9500	11.9500	9.8000	9.8000	-28.152%	13	491	-57.143%
2026-01-29	15.2000	15.2000	12.8000	13.6400	-9.669%	311	484	-69.208%
2026-01-28	14.8600	15.1000	14.2000	15.1000	0.000%	178	177	-72.185%