Dark

PAAS20270115P20
PAAS Jan 15 2027 20.00 Put (PAAS270115P00020000)
option OPRA

EOD

Sep 2, 2026

0.1000-50.000%(-0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.1000	0.1000	0.1000	0.1000	-50.000%	1	409	0.000%
2026-07-07	0.2000	0.2000	0.2000	0.2000	0.000%	5	409	-50.000%
2026-07-01	0.2000	0.2000	0.2000	0.2000	-25.926%	23	404	-50.000%
2026-06-11	0.2700	0.2700	0.2700	0.2700	+35.000%	10	382	-62.963%
2026-06-08	0.2000	0.2000	0.2000	0.2000	0.000%	10	382	-50.000%
2026-06-05	0.1500	0.2000	0.1500	0.2000	+33.333%	21	382	-50.000%
2026-06-01	0.1500	0.1500	0.1500	0.1500	-25.000%	50	381	-33.333%
2026-05-11	0.2000	0.2000	0.2000	0.2000	0.000%	5	381	-50.000%
2026-04-24	0.2000	0.2000	0.2000	0.2000	-42.857%	6	386	-50.000%
2026-03-27	0.3500	0.3500	0.3500	0.3500	-30.000%	14	386	-71.429%
2026-01-30	0.6000	0.6000	0.5000	0.5000	0.000%	20	386	-80.000%
2026-01-28	0.5000	0.5000	0.5000	0.5000	-3.846%	5	370	-80.000%
2026-01-02	0.5200	0.5200	0.5200	0.5200	+36.842%	8	365	-80.769%
2025-12-29	0.4000	0.4000	0.3800	0.3800	-20.833%	2	373	-73.684%
2025-12-22	0.5400	0.5400	0.4500	0.4800	-14.286%	8	375	-79.167%
2025-12-19	0.4600	0.5600	0.4600	0.5600	-6.667%	27	371	-82.143%
2025-12-12	0.6000	0.6000	0.6000	0.6000	0.000%	1	383	-83.333%
2025-12-02	0.6000	0.6000	0.6000	0.6000	-1.639%	1	382	-83.333%
2025-11-28	0.6100	0.6100	0.6100	0.6100	-33.696%	40	383	-83.607%
2025-11-24	0.8500	0.9200	0.8500	0.9200	-1.075%	7	383	-89.130%
2025-11-20	0.9300	0.9300	0.9300	0.9300	-7.000%	6	383	-89.247%
2025-10-30	1.0000	1.0000	1.0000	1.0000	+42.857%	1	377	-90.000%
2025-10-15	0.7000	0.7000	0.7000	0.7000	+16.667%	1	377	-85.714%
2025-10-02	0.6000	0.6000	0.6000	0.6000	-7.692%	1	376	-83.333%
2025-09-26	0.6500	0.6500	0.6500	0.6500	0.000%	4	375	-84.615%
2025-09-22	0.6500	0.6500	0.6500	0.6500	0.000%	10	375	-84.615%
2025-09-11	0.7000	0.7000	0.6500	0.6500	-16.667%	3	375	-84.615%
2025-09-09	0.7800	0.7800	0.7800	0.7800	0.000%	10	377	-87.179%
2025-09-08	0.7800	0.7800	0.7800	0.7800	-8.235%	1	367	-87.179%
2025-09-04	0.8500	0.8500	0.8500	0.8500	+6.250%	50	368	-88.235%
2025-09-02	0.8000	0.8000	0.8000	0.8000	-5.882%	2	318	-87.500%
2025-08-22	0.8500	0.8500	0.8500	0.8500	-20.561%	1	316	-88.235%
2025-08-13	1.0700	1.0700	1.0700	1.0700	-2.727%	1	316	-90.654%
2025-08-12	1.1000	1.1000	1.1000	1.1000	-5.172%	4	315	-90.909%
2025-08-11	1.1600	1.1600	1.1600	1.1600	+3.571%	40	319	-91.379%
2025-08-08	1.1200	1.1200	1.1200	1.1200	-2.609%	3	279	-91.071%
2025-08-07	1.1000	1.1500	1.1000	1.1500	-32.353%	2	276	-91.304%
2025-08-01	1.7000	1.7000	1.7000	1.7000	+13.333%	3	275	-94.118%
2025-07-29	1.5000	1.5000	1.5000	1.5000	0.000%	10	272	-93.333%
2025-07-28	1.5000	1.5000	1.5000	1.5000	+2.041%	10	262	-93.333%
2025-07-25	1.4700	1.4700	1.4700	1.4700	+7.299%	5	252	-93.197%
2025-07-23	1.3700	1.3700	1.3700	1.3700	+9.600%	10	252	-92.701%
2025-07-22	1.2500	1.2500	1.2500	1.2500	-24.242%	10	242	-92.000%
2025-07-18	1.6500	1.6500	1.6500	1.6500	+43.478%	1	232	-93.939%
2025-07-11	1.2500	1.2500	1.1500	1.1500	-20.690%	6	231	-91.304%
2025-07-03	1.4500	1.4500	1.4500	1.4500	-2.027%	1	231	-93.103%
2025-06-23	1.4800	1.4800	1.4800	1.4800	-11.905%	2	231	-93.243%
2025-06-20	1.6800	1.6800	1.6800	1.6800	+4.348%	2	233	-94.048%
2025-06-17	1.6000	1.6100	1.6000	1.6100	-2.424%	5	234	-93.789%
2025-06-09	0.9800	1.6500	0.9800	1.6500	-5.714%	22	239	-93.939%
2025-06-06	1.7500	1.7500	1.7500	1.7500	-18.224%	2	231	-94.286%
2025-06-03	2.1400	2.1400	2.1400	2.1400	-16.078%	1	230	-95.327%
2025-05-30	2.6200	2.6200	2.5500	2.5500	+0.394%	52	231	-96.078%
2025-05-29	2.5400	2.5400	2.5400	2.5400	-2.308%	1	255	-96.063%
2025-05-27	2.5300	2.6000	2.5300	2.6000	0.000%	2	254	-96.154%
2025-05-23	2.6000	2.6000	2.6000	2.6000	-1.887%	2	251	-96.154%
2025-05-22	2.7500	2.7500	2.6500	2.6500	+6.000%	3	251	-96.226%
2025-05-21	2.5300	2.5300	2.5000	2.5000	-12.281%	2	248	-96.000%
2025-05-19	1.9500	2.8500	1.9500	2.8500	-7.468%	7	246	-96.491%
2025-05-16	3.0500	3.0800	3.0500	3.0800	+3.704%	12	243	-96.753%
2025-05-13	2.9700	2.9700	2.9700	2.9700	+0.678%	5	237	-96.633%
2025-05-12	2.9000	3.0200	2.9000	2.9500	+37.209%	20	232	-96.610%
2025-05-09	2.3500	2.3500	2.0000	2.1500	-16.342%	84	215	-95.349%
2025-05-06	2.5700	2.5700	2.5700	2.5700	-4.815%	1	255	-96.109%
2025-05-05	2.7000	2.7000	2.7000	2.7000	-1.818%	3	254	-96.296%
2025-05-01	2.3900	2.7500	2.3900	2.7500	+5.364%	6	257	-96.364%
2025-04-28	2.6100	2.6100	2.6100	2.6100	-0.760%	5	252	-96.169%
2025-04-14	2.7200	2.7200	2.6300	2.6300	-19.077%	3	247	-96.198%
2025-04-10	3.0100	3.2500	3.0000	3.2500	-14.021%	8	248	-96.923%
2025-04-08	3.7800	3.7800	3.7800	3.7800	-5.500%	2	246	-97.354%
2025-04-04	4.1000	4.1000	3.8700	4.0000	+45.455%	62	246	-97.500%
2025-04-03	2.7500	2.7500	2.7500	2.7500	+8.696%	2	224	-96.364%
2025-03-31	2.5300	2.5300	2.5300	2.5300	+7.660%	1	222	-96.047%
2025-03-27	2.3500	2.3500	2.3500	2.3500	-0.424%	1	223	-95.745%
2025-03-19	2.3600	2.3600	2.3600	2.3600	+0.426%	5	223	-95.763%
2025-03-18	2.3500	2.3500	2.3500	2.3500	-7.480%	1	218	-95.745%
2025-03-14	2.5400	2.5400	2.5400	2.5400	+12.889%	4	217	-96.063%
2025-03-13	2.2500	2.2500	2.2500	2.2500	-22.414%	5	214	-95.556%
2025-02-19	2.9000	2.9000	2.9000	2.9000	-2.357%	1	214	-96.552%
2025-02-14	2.9700	2.9700	2.9700	2.9700	+13.793%	14	220	-96.633%
2025-02-10	2.6100	2.6100	2.6100	2.6100	-17.143%	20	220	-96.169%
2025-02-03	3.1500	3.1500	3.1500	3.1500	-25.355%	7	200	-96.825%
2024-12-20	4.2200	4.2200	4.2200	4.2200	+17.222%	1	207	-97.630%
2024-12-04	3.6000	3.6000	3.6000	3.6000	-10.000%	2	206	-97.222%
2024-11-12	4.0000	4.0000	4.0000	4.0000	+16.618%	2	204	-97.500%
2024-10-24	3.4300	3.4300	3.4200	3.4300	+3.625%	8	206	-97.085%
2024-10-22	3.3100	3.3100	3.3100	3.3100	-11.022%	1	198	-96.979%
2024-10-18	3.8600	3.8600	3.7200	3.7200	-7.000%	16	197	-97.312%
2024-10-16	4.0000	4.0000	4.0000	4.0000	-6.977%	2	189	-97.500%
2024-10-07	4.3000	4.3000	4.3000	4.3000	-4.444%	10	187	-97.674%
2024-09-27	4.5000	4.5000	4.5000	4.5000	+8.173%	80	177	-97.778%
2024-09-26	4.1600	4.1600	4.1600	4.1600	-8.772%	1	137	-97.596%
2024-09-23	4.5600	4.5600	4.5600	4.5600	+6.792%	1	136	-97.807%
2024-09-20	4.2700	4.2700	4.2700	4.2700	+6.750%	4	135	-97.658%
2024-09-18	4.6000	4.6000	4.0000	4.0000	-11.111%	132	133	-97.500%
2024-09-17	4.5000	4.5000	4.5000	4.5000	0.000%	1	1	-97.778%