Dark

PAAS20261016P45
PAAS Oct 16 2026 45.00 Put (PAAS261016P00045000)
option OPRA

EOD

Sep 3, 2026

0.8200-19.608%(-0.2000)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.9000	0.9000	0.8200	0.8200	-19.608%	23	1,091	0.000%
2026-09-02	1.0200	1.1100	1.0200	1.0200	-21.538%	10	1,112	-19.608%
2026-09-01	1.3000	1.3000	1.1000	1.3000	+30.000%	30	1,111	-36.923%
2026-08-31	1.0000	1.1000	0.9900	1.0000	+12.360%	19	1,090	-18.000%
2026-08-28	0.6100	1.0000	0.6100	0.8900	+18.667%	32	1,082	-7.865%
2026-08-27	0.8000	0.8100	0.7000	0.7500	-22.680%	10	1,074	+9.333%
2026-08-26	0.9500	1.0500	0.9500	0.9700	+7.778%	39	1,075	-15.464%
2026-08-25	1.0700	1.0700	0.9000	0.9000	0.000%	8	1,044	-8.889%
2026-08-24	1.0300	1.1100	0.9000	0.9000	-14.286%	38	1,042	-8.889%
2026-08-21	1.1000	1.2500	1.0500	1.0500	-19.231%	12	1,012	-21.905%
2026-08-20	1.5000	1.5000	1.3000	1.3000	-17.197%	25	1,009	-36.923%
2026-08-19	1.8800	1.8800	1.5700	1.5700	-41.852%	12	995	-47.771%
2026-08-18	2.4800	2.8000	2.4800	2.7000	+20.000%	54	995	-69.630%
2026-08-17	2.3200	2.3200	2.1900	2.2500	-16.667%	16	984	-63.556%
2026-08-14	2.3000	2.7000	2.3000	2.7000	0.000%	12	987	-69.630%
2026-08-13	2.6000	2.8800	2.4200	2.7000	+77.632%	422	996	-69.630%
2026-08-12	1.4500	1.6000	1.3000	1.5200	-10.059%	19	840	-46.053%
2026-08-11	1.6900	1.6900	1.6900	1.6900	+2.424%	1	839	-51.479%
2026-08-10	1.9500	1.9500	1.6500	1.6500	-20.673%	15	838	-50.303%
2026-08-07	1.9800	2.0800	1.9700	2.0800	-28.276%	6	839	-60.577%
2026-08-06	3.0000	3.0000	2.9000	2.9000	-2.357%	5	840	-71.724%
2026-08-05	3.0000	3.0400	2.9000	2.9700	-27.561%	10	842	-72.391%
2026-08-04	4.2000	4.2000	4.1000	4.1000	-25.319%	9	848	-80.000%
2026-07-28	5.4900	5.4900	5.4900	5.4900	+5.577%	1	844	-85.064%
2026-07-27	4.7000	5.2000	4.7000	5.2000	+6.776%	56	845	-84.231%
2026-07-24	4.8000	4.8700	4.8000	4.8700	-2.600%	11	835	-83.162%
2026-07-23	4.9000	5.0000	4.9000	5.0000	+9.409%	72	825	-83.600%
2026-07-22	4.1000	4.6000	4.1000	4.5700	-12.115%	14	768	-82.057%
2026-07-21	5.2600	5.2600	5.2000	5.2000	-10.345%	17	771	-84.231%
2026-07-20	5.8000	5.8000	5.8000	5.8000	-8.373%	3	769	-85.862%
2026-07-17	6.1000	6.3700	6.1000	6.3300	+0.476%	19	766	-87.046%
2026-07-16	6.0900	6.3000	6.0900	6.3000	+14.545%	8	770	-86.984%
2026-07-15	5.5000	5.5000	5.5000	5.5000	+0.917%	5	770	-85.091%
2026-07-14	5.2000	5.4500	5.2000	5.4500	-5.382%	4	771	-84.954%
2026-07-13	5.7600	5.7600	5.7600	5.7600	+6.667%	1	770	-85.764%
2026-07-10	5.5000	5.5000	5.3800	5.4000	-0.917%	31	771	-84.815%
2026-07-09	5.4500	5.4500	5.4500	5.4500	-14.844%	3	778	-84.954%
2026-07-08	5.8000	6.4000	5.8000	6.4000	+17.002%	12	780	-87.188%
2026-07-07	5.5000	5.6000	5.4700	5.4700	+8.532%	5	778	-85.009%
2026-07-06	5.1000	5.2000	5.0000	5.0400	+6.105%	10	777	-83.730%
2026-07-02	4.5000	4.7500	4.5000	4.7500	-5.000%	5	776	-82.737%
2026-07-01	4.6000	5.0000	4.6000	5.0000	-4.031%	4	776	-83.600%
2026-06-30	5.5000	5.5000	5.2000	5.2100	+4.200%	15	778	-84.261%
2026-06-26	4.8000	5.0000	4.8000	5.0000	-7.236%	12	775	-83.600%
2026-06-25	5.5400	5.5400	5.1900	5.3900	-7.069%	16	772	-84.787%
2026-06-24	5.5000	5.8000	5.3000	5.8000	+26.087%	175	770	-85.862%
2026-06-23	4.7000	4.7200	4.6000	4.6000	+23.989%	3	634	-82.174%
2026-06-18	3.2600	3.7100	3.2600	3.7100	+10.746%	17	621	-77.898%
2026-06-17	3.0000	3.3500	2.8200	3.3500	+11.296%	11	621	-75.522%
2026-06-16	3.0100	3.0100	3.0100	3.0100	-11.471%	1	621	-72.757%
2026-06-15	3.4000	3.4200	3.2000	3.4000	-32.540%	15	622	-75.882%
2026-06-12	5.1000	5.1500	5.0400	5.0400	-10.000%	3	622	-83.730%
2026-06-11	6.6000	6.6000	5.6000	5.6000	-9.677%	13	622	-85.357%
2026-06-10	6.2100	6.3000	6.1400	6.2000	+10.714%	545	611	-86.774%
2026-06-09	4.4000	5.6000	4.4000	5.6000	+21.475%	93	728	-85.357%
2026-06-05	3.9300	4.6100	3.9300	4.6100	+46.349%	11	710	-82.213%
2026-06-03	3.1500	3.1500	3.1500	3.1500	+15.385%	30	706	-73.968%
2026-06-01	2.7500	2.8500	2.7300	2.7300	-3.534%	43	676	-69.963%
2026-05-26	2.6000	2.8300	2.5500	2.8300	-16.765%	477	663	-71.025%
2026-05-19	3.3500	3.4500	3.3500	3.4000	+15.254%	4	286	-75.882%
2026-05-18	2.8500	2.9500	2.8500	2.9500	+3.873%	22	283	-72.203%
2026-05-15	2.6500	2.9100	2.6500	2.8400	+67.059%	5	283	-71.127%
2026-05-13	1.7000	1.7000	1.7000	1.7000	-28.270%	2	262	-51.765%
2026-05-08	2.3700	2.3700	2.3700	2.3700	+13.397%	1	262	-65.401%
2026-05-07	2.1800	2.1800	2.0900	2.0900	-27.931%	10	261	-60.766%
2026-05-06	2.9700	2.9700	2.8500	2.9000	-29.268%	12	258	-71.724%
2026-04-30	3.9800	4.1000	3.9800	4.1000	-8.889%	7	258	-80.000%
2026-04-29	4.5000	4.5000	4.5000	4.5000	+10.837%	2	251	-81.778%
2026-04-28	4.0000	4.0600	4.0000	4.0600	+16.000%	2	249	-79.803%
2026-04-27	3.5000	3.5000	3.5000	3.5000	0.000%	1	247	-76.571%
2026-04-23	3.5000	3.5000	3.5000	3.5000	+6.061%	1	247	-76.571%
2026-04-22	3.2000	3.3000	3.2000	3.3000	+4.762%	18	247	-75.152%
2026-04-21	3.1500	3.1500	3.1500	3.1500	+8.621%	1	233	-73.968%
2026-04-20	3.0500	3.0500	2.9000	2.9000	-12.121%	11	233	-71.724%
2026-04-14	3.3000	3.3000	3.3000	3.3000	-13.158%	1	235	-75.152%
2026-04-08	3.8000	3.8000	3.8000	3.8000	-12.844%	8	234	-78.421%
2026-04-07	4.5000	4.5000	4.3600	4.3600	-3.111%	2	230	-81.193%
2026-04-06	4.5000	4.5000	4.5000	4.5000	-4.255%	1	230	-81.778%
2026-04-02	4.7000	4.7000	4.7000	4.7000	+2.174%	1	229	-82.553%
2026-04-01	4.6000	4.6000	4.6000	4.6000	-9.804%	2	229	-82.174%
2026-03-31	5.1000	5.1000	5.1000	5.1000	-7.273%	1	227	-83.922%
2026-03-30	5.5000	5.5000	5.5000	5.5000	-1.786%	1	226	-85.091%
2026-03-27	6.0000	6.0000	5.6000	5.6000	-1.754%	4	225	-85.357%
2026-03-26	6.0500	6.0500	5.7000	5.7000	+1.786%	24	221	-85.614%
2026-03-25	5.4000	5.6000	5.4000	5.6000	-11.111%	14	202	-85.357%
2026-03-24	6.5000	6.5000	6.3000	6.3000	-4.545%	21	189	-86.984%
2026-03-23	6.4000	6.6000	6.3000	6.6000	-7.042%	30	168	-87.576%
2026-03-20	7.0000	7.1000	7.0000	7.1000	+1.429%	14	148	-88.451%
2026-03-19	6.8600	7.0000	6.8600	7.0000	+62.791%	46	134	-88.286%
2026-03-17	4.3000	4.3000	4.3000	4.3000	-14.000%	17	110	-80.930%
2026-03-16	4.6000	5.0000	4.6000	5.0000	+11.111%	16	93	-83.600%
2026-03-13	4.5000	4.5000	4.5000	4.5000	+15.385%	1	78	-81.778%
2026-03-11	3.9000	3.9000	3.9000	3.9000	+2.632%	6	78	-78.974%
2026-03-09	4.3000	4.3000	3.8000	3.8000	+7.649%	57	72	-78.421%
2026-03-04	3.5500	3.5500	3.5300	3.5300	+36.822%	3	73	-76.771%
2026-03-02	2.5800	2.5800	2.5800	2.5800	-12.542%	5	70	-68.217%
2026-02-26	2.9500	2.9500	2.9500	2.9500	-3.909%	10	68	-72.203%
2026-02-25	3.0700	3.0700	3.0700	3.0700	-4.063%	1	61	-73.290%
2026-02-20	3.3000	3.3000	3.2000	3.2000	0.000%	61	61	-74.375%