Dark

PAAS20261016P50
PAAS Oct 16 2026 50.00 Put (PAAS261016P00050000)
option OPRA

EOD

Sep 3, 2026

2.23-18.909%(-0.52)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.6500	2.6500	2.2300	2.2300	-18.909%	30	2,360	0.000%
2026-09-02	2.6000	2.8000	2.6000	2.7500	-11.290%	16	2,336	-18.909%
2026-09-01	3.2000	3.2000	2.8300	3.1000	+16.981%	52	2,334	-28.065%
2026-08-31	2.3900	2.8500	2.3900	2.6500	+13.248%	25	2,313	-15.849%
2026-08-28	1.6700	2.6500	1.6700	2.3400	+24.468%	756	2,310	-4.701%
2026-08-27	2.1800	2.1800	1.8800	1.8800	-23.265%	20	2,391	+18.617%
2026-08-26	2.4500	2.5500	2.4000	2.4500	+6.522%	87	2,394	-8.980%
2026-08-25	2.3500	2.4000	2.2500	2.3000	-2.128%	99	2,393	-3.043%
2026-08-24	2.5000	2.6500	2.3500	2.3500	-8.915%	132	2,306	-5.106%
2026-08-21	2.7000	2.7000	2.5800	2.5800	-16.774%	18	2,372	-13.566%
2026-08-20	3.4300	3.4300	3.0000	3.1000	-14.601%	59	2,373	-28.065%
2026-08-19	4.0000	4.2000	3.5600	3.6300	-31.509%	6	2,360	-38.567%
2026-08-18	5.3000	5.3000	5.3000	5.3000	+12.766%	1	2,360	-57.925%
2026-08-17	5.1600	5.1600	4.5100	4.7000	-12.150%	8	2,360	-52.553%
2026-08-14	4.9700	5.3500	4.9700	5.3500	-2.727%	5	2,362	-58.318%
2026-08-13	4.8000	5.6000	4.8000	5.5000	+67.683%	25	2,364	-59.455%
2026-08-12	3.2000	3.3700	3.2000	3.2800	-8.889%	28	2,361	-32.012%
2026-08-11	3.6000	3.6000	3.6000	3.6000	+0.559%	1	2,344	-38.056%
2026-08-10	4.2000	4.2000	3.5800	3.5800	-12.683%	189	2,343	-37.709%
2026-08-07	4.1000	4.2000	4.0700	4.1000	-25.455%	88	2,261	-45.610%
2026-08-06	5.7000	5.7000	5.5000	5.5000	-1.786%	20	2,226	-59.455%
2026-08-05	6.0000	6.0000	5.6000	5.6000	-27.273%	12	2,216	-60.179%
2026-08-04	7.5000	7.7000	7.5000	7.7000	-8.333%	482	2,206	-71.039%
2026-08-03	8.4000	8.4000	8.4000	8.4000	0.000%	1	1,832	-73.452%
2026-07-30	8.4000	8.4000	8.4000	8.4000	+1.942%	10	1,831	-73.452%
2026-07-27	8.2400	8.2400	8.2400	8.2400	-17.682%	5	1,824	-72.937%
2026-07-17	10.0100	10.0100	10.0100	10.0100	+11.844%	11	1,819	-77.722%
2026-07-15	9.1000	9.1000	8.9500	8.9500	+3.949%	9	1,813	-75.084%
2026-07-14	8.6100	8.6100	8.6100	8.6100	-6.413%	10	1,813	-74.100%
2026-07-13	9.2000	9.2000	9.2000	9.2000	+4.903%	1	1,813	-75.761%
2026-07-10	8.8000	8.8000	8.7700	8.7700	-0.341%	2	1,813	-74.572%
2026-07-09	8.8000	8.8000	8.8000	8.8000	-11.558%	136	1,813	-74.659%
2026-07-08	9.8400	9.9500	9.8400	9.9500	+18.735%	3	1,919	-77.588%
2026-07-07	8.1300	8.3800	8.1300	8.3800	+4.750%	8	1,919	-73.389%
2026-07-06	7.9500	8.0000	7.6000	8.0000	+6.667%	50	1,911	-72.125%
2026-07-02	7.5000	7.5000	7.5000	7.5000	-10.926%	1	1,860	-70.267%
2026-06-30	8.3000	8.4200	8.3000	8.4200	+3.951%	5	1,860	-73.515%
2026-06-26	8.1000	8.1000	8.1000	8.1000	-2.410%	11	1,855	-72.469%
2026-06-25	8.3000	8.3000	8.3000	8.3000	-2.582%	1	1,845	-73.133%
2026-06-24	8.5200	8.5200	8.5200	8.5200	+11.373%	2	1,845	-73.826%
2026-06-23	7.7100	7.7100	7.5000	7.6500	+53.000%	20	1,843	-70.850%
2026-06-17	4.7500	5.4000	4.7500	5.0000	-5.303%	22	1,834	-55.400%
2026-06-16	5.5000	5.5000	5.2800	5.2800	-2.222%	2	1,834	-57.765%
2026-06-15	5.4000	5.4000	5.4000	5.4000	-42.857%	1	1,834	-58.704%
2026-06-10	9.2000	9.4500	9.2000	9.4500	+9.884%	2	1,834	-76.402%
2026-06-09	7.5000	9.2000	7.5000	8.6000	+17.808%	49	1,835	-74.070%
2026-06-08	7.5000	7.5000	7.3000	7.3000	-2.667%	7	1,836	-69.452%
2026-06-05	6.0000	7.5000	6.0000	7.5000	+41.509%	48	1,836	-70.267%
2026-06-04	5.2000	5.3000	5.2000	5.3000	0.000%	7	1,827	-57.925%
2026-06-03	5.1000	5.3000	5.1000	5.3000	+12.766%	2	1,827	-57.925%
2026-06-02	4.7000	4.7000	4.7000	4.7000	+4.677%	2	1,827	-52.553%
2026-06-01	4.8000	4.8000	4.4900	4.4900	+4.419%	88	1,827	-50.334%
2026-05-29	4.3000	4.3000	4.3000	4.3000	-17.308%	1	1,752	-48.140%
2026-05-27	5.2000	5.2000	5.2000	5.2000	+1.961%	4	1,752	-57.115%
2026-05-22	5.1000	5.1000	5.1000	5.1000	+8.511%	1	1,752	-56.275%
2026-05-21	4.7000	4.7000	4.7000	4.7000	-6.000%	1	1,752	-52.553%
2026-05-20	5.0000	5.0000	5.0000	5.0000	-7.407%	7	1,752	-55.400%
2026-05-19	5.9000	5.9000	5.3000	5.4000	+14.894%	9	1,743	-58.704%
2026-05-15	4.6000	4.8000	4.6000	4.7000	+38.235%	21	1,743	-52.553%
2026-05-14	3.4000	3.4000	3.4000	3.4000	+15.254%	3	1,739	-34.412%
2026-05-13	2.8000	2.9500	2.8000	2.9500	-14.493%	2	1,739	-24.407%
2026-05-12	3.4500	3.4500	3.4500	3.4500	0.000%	10	1,739	-35.362%
2026-05-11	3.4500	3.4500	3.4500	3.4500	-11.538%	1	1,739	-35.362%
2026-05-08	3.9000	3.9000	3.9000	3.9000	+11.429%	1	1,749	-42.821%
2026-05-07	3.9000	3.9000	3.5000	3.5000	-25.532%	3	1,749	-36.286%
2026-05-06	4.8000	4.8000	4.7000	4.7000	-29.323%	1,522	1,749	-52.553%
2026-05-05	6.5000	6.6500	6.5000	6.6500	+2.308%	12	564	-66.466%
2026-05-04	6.5000	6.5000	6.5000	6.5000	+6.209%	1	565	-65.692%
2026-04-30	6.1200	6.1200	6.1200	6.1200	+9.286%	4	564	-63.562%
2026-04-27	5.6000	5.6000	5.6000	5.6000	+5.660%	4	560	-60.179%
2026-04-24	5.5000	5.5000	5.3000	5.3000	-3.636%	2	556	-57.925%
2026-04-23	5.5000	5.5000	5.5000	5.5000	+5.973%	2	555	-59.455%
2026-04-22	5.1600	5.1900	5.0200	5.1900	+12.826%	304	553	-57.033%
2026-04-20	4.6000	4.6000	4.6000	4.6000	+1.545%	40	566	-51.522%
2026-04-17	4.5300	4.5300	4.5300	4.5300	-12.548%	1	566	-50.773%
2026-04-15	5.1800	5.1800	5.1800	5.1800	+1.569%	1	566	-56.950%
2026-04-14	5.1000	5.1000	5.1000	5.1000	-8.929%	1	566	-56.275%
2026-04-10	5.6000	5.6000	5.6000	5.6000	0.000%	10	565	-60.179%
2026-04-09	5.7000	5.8000	5.6000	5.6000	-4.274%	5	565	-60.179%
2026-04-08	5.7000	5.8500	5.6000	5.8500	-10.687%	4	561	-61.880%
2026-04-07	6.5600	6.5700	6.4800	6.5500	-5.072%	336	558	-65.954%
2026-04-02	6.8000	6.9000	6.8000	6.9000	+7.813%	2	227	-67.681%
2026-04-01	6.7000	6.7000	6.3300	6.4000	-13.514%	29	227	-65.156%
2026-03-31	7.4000	7.4000	7.4000	7.4000	-10.303%	3	224	-69.865%
2026-03-27	8.8000	8.8000	8.2400	8.2500	+3.125%	25	221	-72.970%
2026-03-25	7.8000	8.0000	7.8000	8.0000	-14.255%	4	196	-72.125%
2026-03-24	9.3300	9.3300	9.3300	9.3300	-6.513%	1	193	-76.099%
2026-03-20	9.9800	9.9800	9.9800	9.9800	+26.169%	1	192	-77.655%
2026-03-18	7.9100	7.9100	7.9100	7.9100	+21.692%	2	191	-71.808%
2026-03-17	6.5000	6.5000	6.5000	6.5000	-10.959%	21	189	-65.692%
2026-03-16	6.5600	7.3000	6.5000	7.3000	+26.957%	24	180	-69.452%
2026-03-12	5.7500	5.7500	5.7500	5.7500	-7.258%	1	156	-61.217%
2026-03-09	6.2000	6.3000	6.2000	6.2000	+6.897%	5	155	-64.032%
2026-03-06	5.8000	5.8000	5.8000	5.8000	+10.476%	10	150	-61.552%
2026-03-04	5.0300	5.2500	5.0300	5.2500	+32.911%	4	140	-57.524%
2026-03-02	3.9500	3.9500	3.9500	3.9500	0.000%	136	136	-43.544%