Dark

PAAS20261120P40
PAAS Nov 20 2026 40.00 Put (PAAS261120P00040000)
option OPRA

EOD

Sep 2, 2026

0.9000-5.263%(-0.0500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.9500	1.0000	0.9000	0.9000	-5.263%	6	362	0.000%
2026-09-01	0.9500	0.9500	0.9500	0.9500	+13.095%	1	367	-5.263%
2026-08-28	0.8400	0.8400	0.8400	0.8400	+5.000%	2	366	+7.143%
2026-08-27	0.8000	0.8000	0.8000	0.8000	-8.046%	9	364	+12.500%
2026-08-21	0.9100	0.9100	0.8700	0.8700	-11.224%	6	359	+3.448%
2026-08-20	0.9800	0.9800	0.9800	0.9800	-27.407%	1	359	-8.163%
2026-08-19	1.3500	1.3500	1.3500	1.3500	-25.000%	5	358	-33.333%
2026-08-18	1.8500	1.8500	1.8000	1.8000	+2.857%	3	363	-50.000%
2026-08-14	1.7500	1.7500	1.7500	1.7500	-2.778%	2	360	-48.571%
2026-08-13	1.6800	1.8800	1.6800	1.8000	+56.522%	54	362	-50.000%
2026-08-12	1.1500	1.1500	1.1500	1.1500	-5.738%	1	314	-21.739%
2026-08-11	1.2500	1.2500	1.1500	1.2200	+0.826%	13	315	-26.230%
2026-08-10	1.4000	1.4900	1.2100	1.2100	-45.000%	30	322	-25.620%
2026-08-06	2.2000	2.2000	2.2000	2.2000	-23.077%	1	335	-59.091%
2026-08-04	2.8600	2.8600	2.8600	2.8600	-18.286%	1	336	-68.531%
2026-07-29	3.5000	3.5000	3.5000	3.5000	0.000%	1	337	-74.286%
2026-07-28	3.5000	3.5000	3.5000	3.5000	+16.667%	6	338	-74.286%
2026-07-22	2.7000	3.0000	2.7000	3.0000	-6.250%	16	332	-70.000%
2026-07-21	3.6500	3.6500	3.2000	3.2000	-20.988%	11	321	-71.875%
2026-07-20	4.2500	4.2500	4.0500	4.0500	-4.706%	4	312	-77.778%
2026-07-17	4.5000	4.5000	4.1000	4.2500	+2.410%	9	314	-78.824%
2026-07-16	4.0200	4.2000	4.0000	4.1500	+13.388%	11	311	-78.313%
2026-07-15	3.6600	3.6600	3.6600	3.6600	+1.385%	1	300	-75.410%
2026-07-14	3.6100	3.6100	3.6100	3.6100	-6.959%	1	299	-75.069%
2026-07-13	3.9100	3.9100	3.8800	3.8800	+2.375%	5	298	-76.804%
2026-07-10	3.7900	3.7900	3.7900	3.7900	+3.836%	4	297	-76.253%
2026-07-09	3.9000	3.9000	3.6500	3.6500	-18.161%	2	293	-75.342%
2026-07-08	4.4000	4.4900	4.4000	4.4600	+18.617%	14	293	-79.821%
2026-07-07	3.7600	3.7600	3.7600	3.7600	+7.429%	3	279	-76.064%
2026-07-01	3.4700	3.5000	3.4700	3.5000	-5.405%	2	277	-74.286%
2026-06-30	3.6000	3.8400	3.6000	3.7000	0.000%	4	277	-75.676%
2026-06-29	3.7000	3.9000	3.7000	3.7000	+5.714%	19	276	-75.676%
2026-06-26	3.4000	3.5000	3.4000	3.5000	-5.405%	6	268	-74.286%
2026-06-25	3.7000	3.7000	3.6000	3.7000	-7.500%	13	268	-75.676%
2026-06-24	3.7600	4.0000	3.7100	4.0000	+21.212%	6	267	-77.500%
2026-06-23	3.4000	3.4000	3.3000	3.3000	+18.280%	4	262	-72.727%
2026-06-22	2.7900	2.7900	2.7900	2.7900	+5.283%	1	261	-67.742%
2026-06-18	2.3400	2.7000	2.3400	2.6500	+15.217%	5	259	-66.038%
2026-06-16	2.2700	2.3000	2.2700	2.3000	-8.000%	21	259	-60.870%
2026-06-15	2.2900	2.5000	2.2900	2.5000	-23.313%	3	259	-64.000%
2026-06-12	3.6000	3.6000	3.2600	3.2600	-20.488%	2	259	-72.393%
2026-06-11	4.4000	4.4000	4.1000	4.1000	-6.818%	6	259	-78.049%
2026-06-10	4.3100	4.4000	4.2200	4.4000	+15.486%	3	254	-79.545%
2026-06-09	3.8100	3.8100	3.8100	3.8100	+13.731%	5	252	-76.378%
2026-06-08	3.3000	3.4000	3.2600	3.3500	+17.133%	13	247	-73.134%
2026-06-05	2.8600	2.8600	2.8600	2.8600	+45.178%	2	236	-68.531%
2026-05-29	1.9700	1.9700	1.9700	1.9700	+5.348%	1	236	-54.315%
2026-05-26	1.8700	1.8700	1.8700	1.8700	-19.742%	3	235	-51.872%
2026-05-20	2.3700	2.3700	2.3300	2.3300	-4.898%	12	232	-61.373%
2026-05-19	2.4800	2.4800	2.4500	2.4500	+16.667%	30	250	-63.265%
2026-05-15	2.1000	2.1000	2.1000	2.1000	+40.940%	2	250	-57.143%
2026-05-14	1.4900	1.4900	1.4900	1.4900	+2.759%	5	248	-39.597%
2026-05-12	1.5500	1.5500	1.4500	1.4500	-21.622%	69	192	-37.931%
2026-05-07	1.9000	1.9000	1.8500	1.8500	-40.323%	30	192	-51.351%
2026-05-05	3.0500	3.1000	3.0500	3.1000	+3.333%	3	182	-70.968%
2026-04-30	3.0000	3.0000	3.0000	3.0000	-9.091%	1	179	-70.000%
2026-04-29	3.3000	3.3000	3.3000	3.3000	+10.738%	1	178	-72.727%
2026-04-28	2.9800	2.9800	2.9800	2.9800	+16.863%	2	177	-69.799%
2026-04-23	2.5500	2.5500	2.5500	2.5500	+15.909%	1	175	-64.706%
2026-04-21	2.2700	2.3400	2.2000	2.2000	-20.000%	3	172	-59.091%
2026-04-13	2.7500	2.7500	2.7500	2.7500	-3.509%	1	172	-67.273%
2026-04-08	2.8000	2.8500	2.8000	2.8500	-13.636%	14	172	-68.421%
2026-04-06	3.3000	3.3000	3.3000	3.3000	-10.811%	4	169	-72.727%
2026-03-31	3.7000	3.7000	3.7000	3.7000	-11.905%	5	169	-75.676%
2026-03-27	4.4000	4.4000	4.2000	4.2000	+5.263%	10	164	-78.571%
2026-03-25	4.0000	4.1000	3.9900	3.9900	-16.875%	23	154	-77.444%
2026-03-23	4.6500	4.8000	4.6000	4.8000	-7.692%	56	146	-81.250%
2026-03-20	5.2000	5.2000	5.1000	5.2000	0.000%	6	144	-82.692%
2026-03-19	5.1000	5.3200	5.1000	5.2000	+30.982%	10	144	-82.692%
2026-03-18	3.9700	3.9700	3.9700	3.9700	+16.765%	1	138	-77.330%
2026-03-16	3.4000	3.4000	3.4000	3.4000	+17.241%	1	138	-73.529%
2026-03-12	2.9000	2.9000	2.9000	2.9000	-6.452%	1	138	-68.966%
2026-03-09	3.1000	3.1000	3.1000	3.1000	+24.498%	4	138	-70.968%
2026-03-04	2.4900	2.4900	2.4900	2.4900	+5.957%	5	138	-63.855%
2026-02-24	2.3500	2.3500	2.3500	2.3500	-25.159%	1	133	-61.702%
2026-02-13	3.3000	3.3000	3.1400	3.1400	+15.018%	20	112	-71.338%
2026-02-11	2.7300	2.7300	2.7300	2.7300	-38.926%	3	112	-67.033%
2026-02-05	4.4700	4.4700	4.4700	4.4700	+14.910%	5	115	-79.866%
2026-02-03	4.0000	4.0000	3.8100	3.8900	-11.591%	21	110	-76.864%
2026-01-30	3.8000	4.4000	3.8000	4.4000	+34.146%	12	91	-79.545%
2026-01-27	3.3200	3.4000	3.2800	3.2800	+6.840%	6	79	-72.561%
2026-01-26	3.0700	3.0700	3.0700	3.0700	+5.498%	1	81	-70.684%
2026-01-23	2.9500	2.9500	2.9100	2.9100	-9.346%	4	80	-69.072%
2026-01-21	3.2100	3.2100	3.2100	3.2100	+3.548%	3	76	-71.963%
2026-01-20	3.1000	3.1000	3.1000	3.1000	-16.216%	10	73	-70.968%
2026-01-16	3.7000	3.7000	3.7000	3.7000	+0.817%	5	58	-75.676%
2026-01-15	3.7000	3.7000	3.6700	3.6700	-4.675%	22	58	-75.477%
2026-01-14	3.4100	3.8500	3.4100	3.8500	+6.944%	3	36	-76.623%
2026-01-12	3.6000	3.6000	3.6000	3.6000	-14.489%	3	34	-75.000%
2026-01-05	4.2100	4.2100	4.2100	4.2100	-4.318%	3	26	-78.622%
2025-12-31	4.4000	4.4000	4.4000	4.4000	+2.326%	2	26	-79.545%
2025-12-30	4.2100	4.3000	4.2100	4.3000	+4.878%	2	26	-79.070%
2025-12-24	4.1000	4.1000	4.1000	4.1000	-20.388%	1	23	-78.049%
2025-12-17	5.1500	5.1500	5.1500	5.1500	-0.962%	1	23	-82.524%
2025-12-16	5.2000	5.2000	5.2000	5.2000	+1.961%	1	23	-82.692%
2025-12-15	5.1000	5.1000	5.1000	5.1000	-42.045%	2	22	-82.353%
2025-11-20	8.9000	8.9000	8.8000	8.8000	+2.326%	23	20	-89.773%
2025-11-14	8.4000	8.6000	8.4000	8.6000	-5.702%	20	23	-89.535%
2025-10-29	9.1200	9.1200	9.1200	9.1200	0.000%	3	3	-90.132%