Dark

PAAS20261016P40
PAAS Oct 16 2026 40.00 Put (PAAS261016P00040000)
option OPRA

EOD

Sep 3, 2026

0.2800-6.667%(-0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.2800	0.2800	0.2800	0.2800	-6.667%	10	1,951	0.000%
2026-09-02	0.3000	0.3000	0.3000	0.3000	-18.919%	3	1,941	-6.667%
2026-09-01	0.3700	0.3700	0.3700	0.3700	+12.121%	1	1,940	-24.324%
2026-08-31	0.3500	0.3500	0.3100	0.3300	+10.000%	4	1,940	-15.152%
2026-08-28	0.3000	0.3000	0.3000	0.3000	+20.000%	2	1,938	-6.667%
2026-08-27	0.3000	0.3000	0.2500	0.2500	-16.667%	5	1,938	+12.000%
2026-08-26	0.3100	0.3100	0.3000	0.3000	-11.765%	11	1,940	-6.667%
2026-08-25	0.3400	0.3400	0.3400	0.3400	+21.429%	2	1,929	-17.647%
2026-08-24	0.3200	0.3400	0.2800	0.2800	-24.324%	16	1,929	0.000%
2026-08-21	0.3700	0.3700	0.3500	0.3700	-17.778%	26	1,930	-24.324%
2026-08-20	0.4500	0.4500	0.4300	0.4500	-22.414%	7	1,914	-37.778%
2026-08-19	0.6000	0.6000	0.5400	0.5800	-38.947%	9	1,918	-51.724%
2026-08-18	1.0000	1.0200	0.9500	0.9500	+25.000%	33	1,923	-70.526%
2026-08-17	0.9300	0.9300	0.7600	0.7600	-20.000%	21	1,915	-63.158%
2026-08-14	0.9400	0.9700	0.9300	0.9500	-9.524%	137	1,918	-70.526%
2026-08-13	1.4000	1.4000	0.9800	1.0500	+75.000%	148	1,923	-73.333%
2026-08-12	0.5500	0.6000	0.5000	0.6000	+7.143%	13	1,834	-53.333%
2026-08-11	0.5600	0.5600	0.5600	0.5600	-3.448%	1	1,835	-50.000%
2026-08-10	0.8000	0.8000	0.5800	0.5800	-22.667%	34	1,836	-51.724%
2026-08-07	0.8000	0.8500	0.7500	0.7500	-40.000%	22	1,824	-62.667%
2026-08-06	1.2500	1.2500	1.2500	1.2500	-6.015%	3	1,815	-77.600%
2026-08-05	1.4700	1.4700	1.2900	1.3300	-30.729%	9	1,815	-78.947%
2026-08-04	1.9500	1.9500	1.8700	1.9200	-25.581%	20	1,816	-85.417%
2026-07-31	2.7900	2.7900	2.5800	2.5800	+1.176%	3	1,810	-89.147%
2026-07-29	3.0900	3.1000	2.5500	2.5500	-10.839%	14	1,811	-89.020%
2026-07-28	2.8000	2.8600	2.8000	2.8600	+14.859%	13	1,801	-90.210%
2026-07-27	2.5100	2.5100	2.4900	2.4900	-4.231%	2	1,788	-88.755%
2026-07-23	2.5500	2.6000	2.5500	2.6000	+13.043%	2	1,786	-89.231%
2026-07-22	2.1500	2.3000	2.1000	2.3000	-31.548%	10	1,784	-87.826%
2026-07-20	3.4000	3.5000	3.3600	3.3600	-6.667%	5	1,781	-91.667%
2026-07-17	3.4000	3.6900	3.4000	3.6000	+2.857%	29	1,779	-92.222%
2026-07-16	3.3000	3.5000	3.3000	3.5000	+17.057%	29	1,765	-92.000%
2026-07-14	2.9500	3.0000	2.9500	2.9900	-8.000%	12	1,761	-90.635%
2026-07-13	3.2400	3.2500	3.2400	3.2500	+12.069%	3	1,750	-91.385%
2026-07-10	3.0000	3.1000	2.8700	2.9000	-2.027%	44	1,748	-90.345%
2026-07-09	2.9600	2.9600	2.9600	2.9600	-16.620%	1	1,728	-90.541%
2026-07-08	3.2000	3.5500	3.2000	3.5500	+17.550%	15	1,727	-92.113%
2026-07-07	2.6600	3.0200	2.6600	3.0200	+11.852%	11	1,724	-90.728%
2026-07-06	2.7500	2.8500	2.6500	2.7000	+8.000%	47	1,721	-89.630%
2026-07-02	2.3500	2.5000	2.3500	2.5000	-9.091%	10	1,692	-88.800%
2026-07-01	2.7500	2.7500	2.7500	2.7500	-9.836%	1	1,692	-89.818%
2026-06-25	3.0800	3.0800	3.0500	3.0500	-4.688%	3	1,691	-90.820%
2026-06-24	3.2000	3.2000	3.2000	3.2000	+28.514%	6	1,692	-91.250%
2026-06-23	2.6700	2.6700	2.4900	2.4900	+18.571%	5	1,692	-88.755%
2026-06-22	2.2000	2.2000	2.1000	2.1000	-0.943%	265	1,693	-86.667%
2026-06-18	2.0000	2.1200	2.0000	2.1200	+14.595%	168	2,107	-86.792%
2026-06-17	1.6200	1.9000	1.6200	1.8500	+12.805%	756	2,107	-84.865%
2026-06-16	1.6700	1.6700	1.6400	1.6400	-18.000%	4	2,107	-82.927%
2026-06-15	2.0000	2.0000	2.0000	2.0000	-24.528%	5	2,101	-86.000%
2026-06-12	2.6500	2.6500	2.6500	2.6500	-17.188%	3	2,101	-89.434%
2026-06-11	3.5500	3.7500	3.0000	3.2000	-9.859%	761	2,101	-91.250%
2026-06-10	3.4000	3.5500	3.4000	3.5500	+4.412%	404	1,464	-92.113%
2026-06-09	3.4000	3.4000	3.4000	3.4000	+36.000%	1	1,065	-91.765%
2026-06-05	2.4200	2.5500	2.4000	2.5000	+51.515%	54	1,064	-88.800%
2026-06-04	1.8000	1.8000	1.6200	1.6500	+10.000%	42	1,012	-83.030%
2026-06-02	1.5000	1.5000	1.5000	1.5000	+2.041%	1	1,030	-81.333%
2026-06-01	1.6500	1.6500	1.4700	1.4700	-17.416%	41	1,029	-80.952%
2026-05-28	1.7800	1.7800	1.7800	1.7800	+7.879%	1	1,004	-84.270%
2026-05-27	1.7000	1.7000	1.6500	1.6500	-2.941%	2	1,005	-83.030%
2026-05-18	1.6500	1.7000	1.6500	1.7000	+11.842%	56	1,004	-83.529%
2026-05-15	1.6000	1.6000	1.5200	1.5200	+52.000%	6	1,004	-81.579%
2026-05-12	1.0000	1.0000	1.0000	1.0000	-4.762%	5	952	-72.000%
2026-05-11	1.0500	1.0500	1.0500	1.0500	-19.231%	1	952	-73.333%
2026-05-07	1.1700	1.3000	1.1700	1.3000	-23.977%	4	956	-78.462%
2026-05-06	1.7200	1.7200	1.7100	1.7100	-30.204%	20	960	-83.626%
2026-05-05	2.4500	2.4500	2.4500	2.4500	0.000%	2	960	-88.571%
2026-04-30	2.4500	2.4500	2.4000	2.4500	-10.909%	42	958	-88.571%
2026-04-29	2.7500	2.7500	2.7500	2.7500	+25.000%	1	917	-89.818%
2026-04-27	2.2000	2.2000	2.2000	2.2000	+12.821%	1	916	-87.273%
2026-04-24	1.9500	1.9500	1.9500	1.9500	+1.563%	5	916	-85.641%
2026-04-21	1.8800	1.9200	1.8800	1.9200	+14.286%	22	893	-85.417%
2026-04-17	1.6800	1.6800	1.6800	1.6800	-23.636%	1	893	-83.333%
2026-04-14	2.2000	2.2000	2.2000	2.2000	-5.579%	5	894	-87.273%
2026-04-09	2.2700	2.3300	2.2700	2.3300	-1.688%	3	894	-87.983%
2026-04-08	2.3700	2.3700	2.3700	2.3700	-18.276%	2	891	-88.186%
2026-04-06	2.8500	2.9000	2.8500	2.9000	-6.452%	81	889	-90.345%
2026-04-02	2.9500	3.1000	2.9500	3.1000	+11.913%	2	928	-90.968%
2026-04-01	3.0000	3.0000	2.7700	2.7700	-13.438%	7	928	-89.892%
2026-03-31	3.3000	3.3000	3.2000	3.2000	-11.111%	8	932	-91.250%
2026-03-30	3.6000	3.6000	3.6000	3.6000	0.000%	7	929	-92.222%
2026-03-27	3.9000	3.9000	3.6000	3.6000	0.000%	13	922	-92.222%
2026-03-26	3.6000	3.6000	3.6000	3.6000	0.000%	4	912	-92.222%
2026-03-25	3.6000	3.6000	3.5300	3.6000	-12.195%	505	908	-92.222%
2026-03-24	4.2000	4.2000	4.1000	4.1000	-2.381%	6	404	-93.171%
2026-03-23	4.2000	4.3800	4.1000	4.2000	-10.064%	24	398	-93.333%
2026-03-20	4.6300	4.7500	4.6100	4.6700	-0.638%	12	380	-94.004%
2026-03-19	4.7200	4.9000	4.6000	4.7000	+32.394%	48	368	-94.043%
2026-03-18	3.5000	3.5500	3.4000	3.5500	+14.516%	333	321	-92.113%
2026-03-16	3.1000	3.1000	3.1000	3.1000	+10.714%	5	7	-90.968%
2026-03-13	2.8000	2.8000	2.8000	2.8000	+16.667%	1	6	-90.000%
2026-03-11	2.4000	2.4000	2.4000	2.4000	-14.286%	1	5	-88.333%
2026-03-09	2.8000	2.8000	2.8000	2.8000	+21.739%	2	4	-90.000%
2026-03-03	2.1200	2.3500	2.1200	2.3000	0.000%	4	4	-87.826%