Dark

PAAS20270115P22
PAAS Jan 15 2027 22.00 Put (PAAS270115P00022000)
option OPRA

Inactive

Aug 5, 2026

0.1400-6.667%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1400	0.1400	0.1400	0.1400	-6.667%	1	321	0.000%
2026-07-29	0.1500	0.1500	0.1500	0.1500	-40.000%	1	321	-6.667%
2026-07-13	0.2500	0.2500	0.2500	0.2500	-16.667%	1	320	-44.000%
2026-07-09	0.3000	0.3000	0.3000	0.3000	0.000%	1	319	-53.333%
2026-07-08	0.3000	0.3000	0.3000	0.3000	+20.000%	1	319	-53.333%
2026-07-06	0.2500	0.2500	0.2500	0.2500	-28.571%	2	319	-44.000%
2026-06-24	0.3500	0.3500	0.3500	0.3500	+133.333%	1	321	-60.000%
2026-06-16	0.1500	0.1500	0.1500	0.1500	-76.923%	1	322	-6.667%
2026-03-19	0.6500	0.6500	0.6500	0.6500	+62.500%	10	323	-78.462%
2026-03-10	0.4000	0.4000	0.4000	0.4000	+33.333%	4	333	-65.000%
2026-02-26	0.3000	0.3000	0.3000	0.3000	-25.000%	2	337	-53.333%
2026-02-24	0.4000	0.4000	0.4000	0.4000	-33.333%	2	339	-65.000%
2026-02-17	0.6000	0.6000	0.6000	0.6000	-10.448%	2	341	-76.667%
2026-02-05	0.6600	0.6900	0.6400	0.6700	-4.286%	40	343	-79.104%
2026-02-04	0.6400	0.8200	0.6400	0.7000	+1.449%	5	381	-80.000%
2026-02-02	0.7300	0.7300	0.6500	0.6900	+53.333%	6	386	-79.710%
2026-01-23	0.4500	0.4500	0.4500	0.4500	-10.000%	7	391	-68.889%
2026-01-21	0.5000	0.5000	0.5000	0.5000	0.000%	2	391	-72.000%
2026-01-20	0.5000	0.5000	0.5000	0.5000	-16.667%	1	393	-72.000%
2026-01-16	0.5600	0.6000	0.5600	0.6000	-14.286%	20	414	-76.667%
2026-01-07	0.7000	0.7000	0.7000	0.7000	+16.667%	5	414	-80.000%
2025-12-30	0.6000	0.6000	0.6000	0.6000	-14.286%	2	419	-76.667%
2025-12-29	0.6900	0.7000	0.6900	0.7000	-5.405%	50	419	-80.000%
2025-12-18	0.7400	0.7400	0.7400	0.7400	-1.333%	1	419	-81.081%
2025-11-28	0.7500	0.7500	0.7500	0.7500	-25.743%	1	420	-81.333%
2025-11-26	1.0100	1.0100	1.0100	1.0100	-20.472%	1	422	-86.139%
2025-11-24	1.2700	1.2700	1.2700	1.2700	-7.299%	1	422	-88.976%
2025-11-20	1.3700	1.3700	1.3700	1.3700	+9.600%	3	421	-89.781%
2025-11-17	1.2500	1.2500	1.2500	1.2500	+25.000%	1	424	-88.800%
2025-11-12	1.1000	1.1000	1.0000	1.0000	-41.176%	3	423	-86.000%
2025-11-05	1.7000	1.7000	1.7000	1.7000	+39.344%	20	424	-91.765%
2025-10-17	1.2200	1.2200	1.2200	1.2200	+35.556%	2	424	-88.525%
2025-10-13	0.9000	0.9000	0.9000	0.9000	-5.263%	1	422	-84.444%
2025-10-03	0.9500	0.9500	0.9500	0.9500	0.000%	2	421	-85.263%
2025-10-02	0.9500	0.9500	0.9500	0.9500	-9.524%	1	423	-85.263%
2025-09-19	1.0500	1.0500	1.0500	1.0500	-8.696%	1	424	-86.667%
2025-09-18	1.1500	1.1500	1.1500	1.1500	+23.656%	10	425	-87.826%
2025-09-10	0.9300	0.9300	0.9300	0.9300	-16.216%	1	415	-84.946%
2025-09-09	1.0700	1.1400	1.0700	1.1100	+0.909%	4	416	-87.387%
2025-09-08	1.1000	1.1000	1.1000	1.1000	-8.333%	1	417	-87.273%
2025-08-29	1.2100	1.2100	1.2000	1.2000	-14.286%	2	416	-88.333%
2025-08-28	1.3300	1.4000	1.3300	1.4000	+4.478%	2	416	-90.000%
2025-08-27	1.3400	1.3400	1.3400	1.3400	-9.459%	1	414	-89.552%
2025-08-21	1.4800	1.4800	1.4800	1.4800	-10.303%	3	413	-90.541%
2025-08-19	1.6500	1.6500	1.6500	1.6500	+10.000%	1	416	-91.515%
2025-08-18	1.5000	1.5000	1.5000	1.5000	-6.250%	5	415	-90.667%
2025-08-15	1.5800	1.6000	1.5500	1.6000	-3.030%	3	412	-91.250%
2025-08-11	1.6500	1.6500	1.6500	1.6500	0.000%	10	411	-91.515%
2025-08-07	1.6500	1.6500	1.6500	1.6500	-26.667%	1	401	-91.515%
2025-08-04	2.2400	2.2500	2.2300	2.2500	-8.163%	3	400	-93.778%
2025-07-31	2.4500	2.4500	2.4500	2.4500	+11.364%	1	399	-94.286%
2025-07-28	2.2000	2.2000	2.2000	2.2000	+10.553%	2	398	-93.636%
2025-07-25	1.9900	1.9900	1.9900	1.9900	-13.478%	1	396	-92.965%
2025-07-17	2.3000	2.3000	2.3000	2.3000	+6.977%	1	397	-93.913%
2025-07-16	2.1500	2.1500	2.1500	2.1500	+13.158%	1	398	-93.488%
2025-07-15	1.9000	1.9000	1.9000	1.9000	+5.556%	1	397	-92.632%
2025-07-14	1.8000	1.8000	1.8000	1.8000	-5.263%	1	396	-92.222%
2025-07-11	1.9000	1.9000	1.9000	1.9000	-9.524%	4	395	-92.632%
2025-07-09	2.1000	2.1000	2.1000	2.1000	0.000%	1	399	-93.333%
2025-07-08	2.1000	2.1000	2.1000	2.1000	-2.326%	5	398	-93.333%
2025-07-03	2.1500	2.1500	2.1500	2.1500	-7.725%	9	402	-93.488%
2025-07-02	2.3200	2.3300	2.3200	2.3300	+1.304%	18	402	-93.991%
2025-07-01	2.3000	2.3000	2.3000	2.3000	-9.804%	1	402	-93.913%
2025-06-27	2.3500	2.5500	2.3500	2.5500	+18.605%	8	401	-94.510%
2025-06-26	2.2000	2.2000	2.1500	2.1500	-6.522%	68	393	-93.488%
2025-06-25	2.3000	2.3000	2.3000	2.3000	+2.222%	1	329	-93.913%
2025-06-23	2.0500	2.2500	2.0500	2.2500	-7.025%	278	330	-93.778%
2025-06-13	2.4200	2.4200	2.4200	2.4200	+0.833%	12	156	-94.215%
2025-06-11	2.4500	2.4500	2.4000	2.4000	-2.041%	2	162	-94.167%
2025-06-05	2.4500	2.4500	2.4500	2.4500	-18.333%	1	162	-94.286%
2025-06-02	3.0000	3.0000	3.0000	3.0000	-14.286%	1	161	-95.333%
2025-05-23	3.5000	3.5000	3.5000	3.5000	-1.408%	88	117	-96.000%
2025-05-22	3.5500	3.5500	3.5500	3.5500	0.000%	3	117	-96.056%
2025-05-21	3.7000	3.7000	3.5500	3.5500	0.000%	4	117	-96.056%
2025-05-20	3.5700	3.5700	3.5500	3.5500	-8.974%	3	119	-96.056%
2025-05-15	3.9000	3.9000	3.9000	3.9000	+0.515%	2	118	-96.410%
2025-05-13	3.8700	3.8800	3.8500	3.8800	+6.011%	3	116	-96.392%
2025-05-12	4.0000	4.0000	3.6600	3.6600	+5.476%	2	113	-96.175%
2025-04-30	3.6000	3.6000	3.4700	3.4700	+6.769%	15	111	-95.965%
2025-04-22	3.2500	3.2500	3.2500	3.2500	-1.515%	9	96	-95.692%
2025-04-21	3.2000	3.3000	3.1000	3.3000	+6.452%	73	88	-95.758%
2025-04-17	3.1000	3.1000	3.1000	3.1000	-36.605%	1	39	-95.484%
2025-04-07	4.8900	4.8900	4.8900	4.8900	-5.416%	2	39	-97.137%
2025-04-04	5.1000	5.1700	5.1000	5.1700	+29.250%	58	39	-97.292%
2025-04-03	4.0000	4.0000	4.0000	4.0000	+24.224%	1	46	-96.500%
2025-04-02	3.2200	3.2200	3.2200	3.2200	+1.258%	1	45	-95.652%
2025-03-31	3.1800	3.1800	3.1800	3.1800	+6.000%	3	44	-95.597%
2025-03-28	3.0000	3.0000	3.0000	3.0000	-3.846%	10	41	-95.333%
2025-03-27	3.1200	3.1200	3.1200	3.1200	+3.311%	2	36	-95.513%
2025-03-18	3.0200	3.0200	3.0200	3.0200	-14.205%	3	34	-95.364%
2025-03-13	3.5200	3.5200	3.5200	3.5200	-8.571%	2	32	-96.023%
2025-02-14	3.8400	3.8500	3.8400	3.8500	+4.905%	16	24	-96.364%
2025-02-06	3.6700	3.6700	3.6700	3.6700	-10.488%	3	24	-96.185%
2025-02-03	4.0900	4.1000	4.0900	4.1000	+2.500%	6	24	-96.585%
2025-01-30	4.0000	4.0000	4.0000	4.0000	-12.281%	2	16	-96.500%
2025-01-24	4.5600	4.5600	4.5600	4.5600	-10.588%	6	16	-96.930%
2025-01-02	5.1000	5.1000	5.1000	5.1000	-6.077%	2	16	-97.255%
2024-12-19	5.4300	5.4300	5.4300	5.4300	+18.043%	2	14	-97.422%
2024-12-12	4.6000	4.6000	4.6000	4.6000	-4.366%	2	14	-96.957%
2024-11-20	5.0000	5.0000	4.8100	4.8100	-1.837%	4	14	-97.089%
2024-11-04	4.9200	4.9200	4.9000	4.9000	+13.953%	2	14	-97.143%
2024-10-23	4.3000	4.3000	4.3000	4.3000	-0.463%	2	12	-96.744%
2024-10-22	4.3300	4.3300	4.2900	4.3200	+8.000%	10	10	-96.759%
2024-10-21	4.0000	4.0000	4.0000	4.0000	-20.160%	1	17	-96.500%
2024-10-16	5.0100	5.0100	5.0100	5.0100	-5.114%	4	16	-97.206%
2024-10-10	5.3000	5.3000	5.2800	5.2800	-2.222%	10	12	-97.348%
2024-10-02	5.4000	5.4000	5.4000	5.4000	0.000%	2	2	-97.407%