Dark

PAAS20261120P55
PAAS Nov 20 2026 55.00 Put (PAAS261120P00055000)
option OPRA

EOD

Sep 3, 2026

6.40-10.864%(-0.78)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	6.6900	6.8000	6.4000	6.4000	-10.864%	16	1,698	0.000%
2026-09-02	6.5000	7.1800	6.5000	7.1800	-2.578%	40	1,697	-10.864%
2026-09-01	7.3700	7.3700	7.3700	7.3700	+3.803%	1	1,658	-13.161%
2026-08-31	6.8000	7.1000	6.8000	7.1000	+12.698%	20	1,657	-9.859%
2026-08-28	6.3000	6.3000	6.3000	6.3000	+13.514%	4	1,647	+1.587%
2026-08-27	5.9000	5.9000	5.5500	5.5500	-11.765%	50	1,644	+15.315%
2026-08-26	6.3000	6.3000	6.2000	6.2900	+4.833%	23	1,606	+1.749%
2026-08-25	6.3000	6.4000	6.0000	6.0000	-7.692%	42	1,594	+6.667%
2026-08-24	6.4700	6.5000	6.4700	6.5000	+1.246%	6	1,586	-1.538%
2026-08-21	6.6200	6.6200	6.4000	6.4200	-10.833%	18	1,585	-0.312%
2026-08-20	7.5600	7.6000	7.2000	7.2000	-12.727%	4	1,585	-11.111%
2026-08-19	8.2500	8.2500	8.2500	8.2500	-19.118%	1	1,582	-22.424%
2026-08-18	10.2000	10.2000	10.2000	10.2000	+10.870%	2	1,582	-37.255%
2026-08-17	9.2000	9.2000	9.2000	9.2000	-6.599%	1	1,583	-30.435%
2026-08-14	9.7000	9.8500	9.7000	9.8500	-3.431%	11	1,583	-35.025%
2026-08-13	10.1000	10.2000	10.1000	10.2000	+37.281%	11	1,582	-37.255%
2026-08-11	7.4000	7.4300	7.4000	7.4300	-9.390%	4	1,581	-13.863%
2026-08-07	7.8500	8.2000	7.8500	8.2000	-17.172%	6	1,583	-21.951%
2026-08-06	9.9000	9.9000	9.9000	9.9000	+1.538%	2	1,589	-35.354%
2026-08-05	9.9000	9.9000	9.7500	9.7500	-19.087%	51	1,588	-34.359%
2026-08-04	12.0500	12.0500	12.0500	12.0500	-12.808%	1	1,639	-46.888%
2026-07-31	13.8200	13.9400	13.6000	13.8200	+3.521%	10	1,639	-53.690%
2026-07-21	13.5100	13.5100	13.3500	13.3500	-8.562%	2	1,636	-52.060%
2026-07-20	14.6000	14.6000	14.6000	14.6000	-3.311%	1	1,637	-56.164%
2026-07-17	15.1000	15.1000	15.1000	15.1000	+23.265%	50	1,636	-57.616%
2026-07-02	12.0000	12.2500	12.0000	12.2500	-0.890%	11	1,579	-47.755%
2026-07-01	12.5000	12.5000	12.3600	12.3600	+1.229%	2	1,579	-48.220%
2026-06-26	12.2100	12.2100	12.2100	12.2100	-3.858%	5	1,580	-47.584%
2026-06-25	12.7000	12.7000	12.7000	12.7000	-3.788%	1	1,580	-49.606%
2026-06-24	13.0000	13.2000	12.5000	13.2000	+12.821%	13	1,580	-51.515%
2026-06-23	11.7000	11.7000	11.7000	11.7000	+14.706%	2	1,586	-45.299%
2026-06-18	9.8000	10.2000	9.8000	10.2000	+13.333%	3	1,581	-37.255%
2026-06-17	9.0000	9.0000	9.0000	9.0000	-2.913%	1	1,581	-28.889%
2026-06-16	9.2700	9.2700	9.2700	9.2700	-1.173%	9	1,581	-30.960%
2026-06-15	9.1900	9.3800	9.1900	9.3800	-28.452%	15	1,583	-31.770%
2026-06-09	13.1100	13.1100	13.1100	13.1100	+12.147%	5	1,583	-51.182%
2026-06-08	11.6900	11.6900	11.6900	11.6900	+5.315%	2	1,583	-45.252%
2026-06-05	10.7100	11.1000	10.7100	11.1000	+27.586%	2	1,581	-42.342%
2026-06-04	8.6500	8.7000	8.6500	8.7000	-1.136%	3	1,582	-26.437%
2026-06-03	8.8000	8.8000	8.8000	8.8000	+13.548%	1	1,581	-27.273%
2026-06-02	7.7500	7.7500	7.7500	7.7500	+6.164%	2	1,581	-17.419%
2026-05-29	8.0000	8.0000	7.3000	7.3000	-7.595%	33	1,579	-12.329%
2026-05-28	7.8300	7.9000	7.8300	7.9000	-11.435%	32	1,591	-18.987%
2026-05-19	8.9200	8.9200	8.9200	8.9200	+14.359%	1	1,565	-28.251%
2026-05-15	7.8800	7.8800	7.6500	7.8000	+27.036%	141	1,565	-17.949%
2026-05-14	6.1400	6.1400	6.1400	6.1400	-8.495%	1	1,465	+4.235%
2026-05-07	6.5700	6.7100	6.5700	6.7100	-15.063%	4	1,465	-4.620%
2026-05-06	7.9000	7.9000	7.9000	7.9000	-21.549%	1	1,465	-18.987%
2026-04-28	10.0700	10.0700	10.0700	10.0700	+25.093%	1	1,465	-36.445%
2026-04-14	8.2000	8.2000	8.0000	8.0500	-5.294%	17	1,465	-20.497%
2026-04-13	8.6000	8.6000	8.5000	8.5000	-4.602%	11	1,460	-24.706%
2026-04-09	8.9100	8.9100	8.9100	8.9100	-10.000%	1	1,459	-28.171%
2026-04-02	10.1000	10.1000	9.9000	9.9000	0.000%	3	1,460	-35.354%
2026-04-01	9.9000	10.5100	9.9000	9.9000	-8.333%	6	1,460	-35.354%
2026-03-31	10.8000	10.8000	10.8000	10.8000	-5.677%	1	1,454	-40.741%
2026-03-30	11.7000	11.7000	11.4500	11.4500	-1.293%	7	1,454	-44.105%
2026-03-25	11.2500	11.7000	11.2500	11.6000	-18.881%	9	1,454	-44.828%
2026-03-20	13.8000	14.3000	13.8000	14.3000	+3.324%	57	1,459	-55.245%
2026-03-19	14.2000	14.2000	13.8400	13.8400	+18.291%	3	1,458	-53.757%
2026-03-18	11.5100	11.7000	11.3000	11.7000	+37.647%	10	1,456	-45.299%
2026-03-12	8.5000	8.5000	8.5000	8.5000	+10.390%	1	1,451	-24.706%
2026-03-10	7.7000	7.7000	7.7000	7.7000	-17.204%	2	1,451	-16.883%
2026-03-09	9.3000	9.3000	9.3000	9.3000	+0.216%	3	1,451	-31.183%
2026-03-06	9.2800	9.2800	9.2800	9.2800	+16.000%	1	1,449	-31.034%
2026-03-04	8.1000	8.1000	8.0000	8.0000	+26.783%	6	1,448	-20.000%
2026-02-27	6.3100	6.3100	6.3100	6.3100	-3.664%	1	1,447	+1.426%
2026-02-26	6.7000	6.7000	6.5500	6.5500	-10.274%	2	1,446	-2.290%
2026-02-24	7.4000	7.4000	7.2500	7.3000	-14.319%	7	1,445	-12.329%
2026-02-19	8.4000	8.5200	8.4000	8.5200	-6.167%	7	1,448	-24.883%
2026-02-18	9.5000	9.5100	9.0800	9.0800	-6.392%	56	1,451	-29.515%
2026-02-12	9.1200	9.7000	9.1200	9.7000	-17.094%	6	1,431	-34.021%
2026-02-05	11.7000	11.7000	11.5000	11.7000	+12.392%	465	1,432	-45.299%
2026-02-04	10.9000	11.1000	10.4100	10.4100	+0.096%	750	969	-38.521%
2026-02-03	10.4000	10.4000	10.4000	10.4000	-11.864%	3	223	-38.462%
2026-02-02	11.8800	12.2000	11.8000	11.8000	+1.812%	131	226	-45.763%
2026-01-30	10.1400	11.6300	10.1400	11.5900	+37.976%	12	159	-44.780%
2026-01-28	8.4000	8.4000	8.4000	8.4000	-10.638%	8	148	-23.810%
2026-01-27	9.4000	9.4000	9.4000	9.4000	+13.939%	5	147	-31.915%
2026-01-23	8.2500	8.2500	8.2500	8.2500	-12.234%	1	142	-22.424%
2026-01-22	9.4000	9.4000	9.4000	9.4000	-12.067%	4	142	-31.915%
2026-01-16	10.7000	10.7000	10.6900	10.6900	+5.010%	38	167	-40.131%
2026-01-15	11.0000	11.0000	10.1800	10.1800	-0.489%	3	167	-37.132%
2026-01-14	10.2300	10.2300	10.2300	10.2300	+2.300%	2	165	-37.439%
2026-01-13	10.0000	10.0000	10.0000	10.0000	-3.846%	43	164	-36.000%
2026-01-12	10.4000	10.4000	10.4000	10.4000	-5.455%	6	127	-38.462%
2026-01-09	11.0000	11.0000	11.0000	11.0000	-4.348%	2	127	-41.818%
2026-01-07	11.5000	11.5000	11.5000	11.5000	+3.604%	3	125	-44.348%
2026-01-06	11.1800	11.1800	11.1000	11.1000	-3.478%	19	123	-42.342%
2026-01-05	11.6500	11.6500	11.5000	11.5000	-4.959%	27	114	-44.348%
2026-01-02	11.9800	12.1000	11.9000	12.1000	+5.217%	60	114	-47.107%
2025-12-29	11.5000	11.5100	11.5000	11.5000	+5.023%	14	91	-44.348%
2025-12-23	10.9500	10.9500	10.9500	10.9500	-2.667%	10	88	-41.553%
2025-12-22	11.2500	11.2500	11.2500	11.2500	-11.417%	3	88	-43.111%
2025-12-18	12.7000	12.7000	12.6000	12.7000	-7.299%	88	88	-49.606%
2025-12-09	13.7000	13.7000	13.7000	13.7000	-8.054%	8	24	-53.285%
2025-11-28	14.9000	14.9000	14.9000	14.9000	0.000%	16	16	-57.047%