Dark

PAAS20261120P45
PAAS Nov 20 2026 45.00 Put (PAAS261120P00045000)
option OPRA

EOD

Sep 3, 2026

1.95-2.500%(-0.05)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.9500	1.9500	1.9500	1.9500	-2.500%	10	5,805	0.000%
2026-09-02	2.0000	2.0000	2.0000	2.0000	-18.367%	12	5,805	-2.500%
2026-09-01	2.3600	2.4500	2.1500	2.4500	+20.690%	13	5,806	-20.408%
2026-08-31	2.0000	2.2000	2.0000	2.0300	+9.730%	69	5,796	-3.941%
2026-08-28	1.5000	1.9500	1.5000	1.8500	+12.121%	9	5,817	+5.405%
2026-08-27	1.8900	1.9000	1.6500	1.6500	-17.500%	121	5,817	+18.182%
2026-08-26	1.9800	2.0000	1.9800	2.0000	+9.290%	6	5,923	-2.500%
2026-08-25	1.9500	2.1000	1.8000	1.8300	+2.235%	6,092	5,929	+6.557%
2026-08-24	1.9500	1.9500	1.7900	1.7900	-13.942%	141	1,277	+8.939%
2026-08-21	1.8600	2.1000	1.8600	2.0800	-7.556%	814	1,246	-6.250%
2026-08-20	2.3000	2.3500	2.2500	2.2500	-13.462%	7	1,255	-13.333%
2026-08-19	2.6500	2.6500	2.6000	2.6000	-33.673%	31	1,260	-25.000%
2026-08-18	3.6000	3.9200	3.6000	3.9200	+17.015%	14	1,238	-50.255%
2026-08-17	3.3600	3.3600	3.2700	3.3500	-6.944%	8	1,240	-41.791%
2026-08-14	3.6000	3.6000	3.6000	3.6000	-4.000%	1	1,235	-45.833%
2026-08-13	3.2000	3.8100	3.2000	3.7500	+53.061%	28	1,235	-48.000%
2026-08-12	2.4000	2.4500	2.4000	2.4500	-2.000%	14	1,218	-20.408%
2026-08-11	2.5000	2.5000	2.5000	2.5000	-10.072%	1	1,215	-22.000%
2026-08-10	2.7800	2.7800	2.7800	2.7800	-3.136%	5	1,214	-29.856%
2026-08-07	2.8700	2.8700	2.8700	2.8700	-22.432%	1	1,217	-32.056%
2026-08-06	4.0800	4.0800	3.7000	3.7000	-4.884%	901	1,218	-47.297%
2026-08-05	3.8900	3.8900	3.8900	3.8900	-23.425%	1	414	-49.871%
2026-08-04	5.0800	5.0800	5.0800	5.0800	-12.565%	1	413	-61.614%
2026-08-03	5.8300	5.8400	5.8100	5.8100	-5.528%	4	414	-66.437%
2026-07-30	6.3000	6.3000	6.0400	6.1500	-3.906%	5	417	-68.293%
2026-07-29	6.7000	6.7000	6.3500	6.4000	+2.729%	7	420	-69.531%
2026-07-28	6.2300	6.2300	6.2300	6.2300	+7.229%	1	421	-68.700%
2026-07-27	5.7500	6.1000	5.7500	5.8100	+3.936%	3	420	-66.437%
2026-07-24	5.5900	5.5900	5.5900	5.5900	-3.621%	1	419	-65.116%
2026-07-23	5.8000	5.8000	5.8000	5.8000	+5.455%	6	418	-66.379%
2026-07-22	5.4000	5.5100	5.4000	5.5000	-24.033%	10	417	-64.545%
2026-07-17	7.2400	7.2400	7.2400	7.2400	+15.840%	1	407	-73.066%
2026-07-15	6.2500	6.2500	6.2500	6.2500	+0.806%	1	406	-68.800%
2026-07-14	6.2000	6.2000	6.2000	6.2000	-5.775%	1	406	-68.548%
2026-07-13	6.5700	6.5800	6.5700	6.5800	-4.638%	5	406	-70.365%
2026-07-08	6.6600	6.9000	6.6200	6.9000	+10.400%	81	403	-71.739%
2026-07-07	6.2000	6.2500	6.2000	6.2500	+3.306%	7	327	-68.800%
2026-06-30	6.0500	6.0500	6.0500	6.0500	-0.820%	1	320	-67.769%
2026-06-26	5.8100	6.1000	5.8000	6.1000	-0.164%	12	319	-68.033%
2026-06-25	6.1100	6.1100	6.1100	6.1100	+11.091%	1	309	-68.085%
2026-06-23	5.5000	5.5000	5.5000	5.5000	+25.000%	3	309	-64.545%
2026-06-18	4.4000	4.4000	4.4000	4.4000	+22.222%	2	309	-55.682%
2026-06-17	3.7000	3.7000	3.6000	3.6000	-7.692%	16	309	-45.833%
2026-06-16	3.8500	3.9000	3.8500	3.9000	-6.024%	8	309	-50.000%
2026-06-15	4.3000	4.3000	4.1500	4.1500	-27.826%	3	302	-53.012%
2026-06-12	5.7500	5.7500	5.7500	5.7500	-17.504%	1	302	-66.087%
2026-06-11	6.9700	6.9700	6.9700	6.9700	-0.429%	1	302	-72.023%
2026-06-10	7.0000	7.0000	7.0000	7.0000	+2.941%	5	301	-72.143%
2026-06-09	6.0300	6.8000	5.9600	6.8000	+25.926%	30	306	-71.324%
2026-06-08	5.3700	5.5000	5.3700	5.4000	+5.882%	7	319	-63.889%
2026-06-05	5.0000	5.1000	5.0000	5.1000	+18.605%	6	314	-61.765%
2026-06-03	4.3000	4.3000	4.3000	4.3000	+23.209%	2	308	-54.651%
2026-06-02	3.6000	3.6000	3.4500	3.4900	+9.063%	24	306	-44.126%
2026-05-29	3.2000	3.2000	3.2000	3.2000	-18.987%	1	288	-39.063%
2026-05-28	3.9500	3.9500	3.9500	3.9500	+51.923%	1	288	-50.633%
2026-05-14	2.6000	2.6000	2.6000	2.6000	+18.182%	1	288	-25.000%
2026-05-13	2.2000	2.2000	2.2000	2.2000	-6.780%	40	248	-11.364%
2026-05-12	2.5600	2.9000	2.3600	2.3600	-5.221%	10	248	-17.373%
2026-05-11	2.5600	2.5600	2.4900	2.4900	-15.593%	9	248	-21.687%
2026-05-08	2.9500	2.9500	2.9500	2.9500	-18.056%	1	245	-33.898%
2026-05-06	3.6000	3.6000	3.6000	3.6000	-25.000%	1	244	-45.833%
2026-04-30	4.8000	4.8000	4.8000	4.8000	+5.495%	2	244	-59.375%
2026-04-28	4.5200	4.5500	4.5200	4.5500	+10.976%	2	245	-57.143%
2026-04-24	4.1000	4.1000	4.1000	4.1000	+5.128%	1	243	-52.439%
2026-04-22	3.8000	3.9000	3.8000	3.9000	+2.632%	4	243	-50.000%
2026-04-17	3.8000	3.8000	3.8000	3.8000	-3.553%	3	242	-48.684%
2026-04-16	3.9400	3.9400	3.9400	3.9400	-0.253%	2	242	-50.508%
2026-04-15	3.9500	3.9500	3.9500	3.9500	-10.227%	10	242	-50.633%
2026-04-09	4.2000	4.4000	4.2000	4.4000	0.000%	4	234	-55.682%
2026-04-08	4.4000	4.4000	4.4000	4.4000	-12.000%	12	235	-55.682%
2026-04-06	5.0000	5.0000	5.0000	5.0000	-3.846%	2	234	-61.000%
2026-04-02	5.2000	5.2000	5.2000	5.2000	+1.961%	4	231	-62.500%
2026-04-01	5.2000	5.2000	5.1000	5.1000	-15.702%	2	231	-61.765%
2026-03-30	6.1000	6.1000	6.0500	6.0500	-3.968%	7	231	-67.769%
2026-03-27	6.8200	6.8500	6.3000	6.3000	+1.613%	7	225	-69.048%
2026-03-25	6.0000	6.2000	6.0000	6.2000	-7.463%	5	229	-68.548%
2026-03-24	6.7000	6.7000	6.7000	6.7000	-4.286%	10	229	-70.896%
2026-03-23	6.8800	7.0000	6.8800	7.0000	-9.091%	17	219	-72.143%
2026-03-20	7.7800	7.7800	7.7000	7.7000	-0.388%	8	210	-74.675%
2026-03-19	7.2000	7.9800	6.9000	7.7300	+54.600%	54	210	-74.774%
2026-03-17	5.0000	5.0000	5.0000	5.0000	-9.091%	19	186	-61.000%
2026-03-16	5.5000	5.5000	5.5000	5.5000	+7.843%	4	167	-64.545%
2026-03-13	5.1000	5.1000	5.1000	5.1000	+19.718%	1	165	-61.765%
2026-03-12	4.3000	4.3000	4.2600	4.2600	-11.250%	2	164	-54.225%
2026-03-09	4.8000	4.8000	4.8000	4.8000	+0.418%	2	162	-59.375%
2026-03-06	4.7800	4.7800	4.7800	4.7800	+21.013%	2	162	-59.205%
2026-03-04	3.9500	3.9500	3.9500	3.9500	-6.840%	3	160	-50.633%
2026-03-03	4.2400	4.2400	4.2400	4.2400	+38.111%	1	160	-54.009%
2026-03-02	3.0700	3.0700	3.0700	3.0700	-14.006%	5	159	-36.482%
2026-02-25	3.6500	3.6500	3.5700	3.5700	+2.292%	7	160	-45.378%
2026-02-23	3.3400	3.4900	3.3400	3.4900	-27.292%	8	160	-44.126%
2026-02-13	4.8000	4.8000	4.8000	4.8000	+10.092%	1	162	-59.375%
2026-02-11	4.3600	4.3600	4.3600	4.3600	-23.374%	3	162	-55.275%
2026-02-06	5.6900	5.6900	5.6900	5.6900	-1.557%	2	159	-65.729%
2026-02-04	5.7800	5.7800	5.7800	5.7800	-5.710%	1	159	-66.263%
2026-01-30	6.1300	6.1300	6.1300	6.1300	+42.558%	1	160	-68.189%
2026-01-28	4.3000	4.3000	4.3000	4.3000	-12.245%	1	160	-54.651%
2026-01-27	5.0000	5.0000	4.9000	4.9000	+22.500%	49	159	-60.204%
2026-01-26	4.0000	4.0000	4.0000	4.0000	-9.091%	7	112	-51.250%
2026-01-23	4.3000	4.4000	4.2900	4.4000	-5.376%	91	105	-55.682%
2026-01-22	4.6500	4.6500	4.6500	4.6500	-5.102%	2	18	-58.065%
2026-01-21	4.9000	4.9000	4.9000	4.9000	-12.343%	1	16	-60.204%
2026-01-14	5.5900	5.5900	5.5900	5.5900	-6.365%	1	15	-65.116%
2026-01-09	5.9300	5.9700	5.9300	5.9700	-13.353%	13	14	-67.337%
2026-01-02	6.8900	6.8900	6.8900	6.8900	+6.000%	1	23	-71.698%
2025-12-29	6.6000	6.6000	6.5000	6.5000	+6.036%	7	22	-70.000%
2025-12-23	6.1300	6.1300	6.1300	6.1300	-7.121%	3	15	-68.189%
2025-12-19	6.6000	6.6000	6.6000	6.6000	-5.714%	7	14	-70.455%
2025-12-11	7.1000	7.1000	7.0000	7.0000	-9.209%	6	7	-72.143%
2025-12-10	7.8000	7.8000	7.7000	7.7100	-6.545%	4	3	-74.708%
2025-12-05	8.2500	8.2500	8.2500	8.2500	0.000%	1	1	-76.364%