Dark

PAAS20270115P25
PAAS Jan 15 2027 25.00 Put (PAAS270115P00025000)
option OPRA

Inactive

Aug 11, 2026

0.1500-25.000%(-0.0500)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	0.1500	0.1500	0.1500	0.1500	-25.000%	9	613	0.000%
2026-08-07	0.2000	0.2000	0.2000	0.2000	-58.333%	1	613	-25.000%
2026-07-20	0.4800	0.4800	0.4800	0.4800	-9.434%	1	612	-68.750%
2026-07-17	0.6000	0.6000	0.5300	0.5300	+12.766%	2	611	-71.698%
2026-07-13	0.4700	0.4700	0.4700	0.4700	-11.321%	1	611	-68.085%
2026-07-08	0.5300	0.5300	0.5300	0.5300	+17.778%	2	610	-71.698%
2026-06-30	0.4500	0.4500	0.4500	0.4500	-18.182%	1	610	-66.667%
2026-06-12	0.5500	0.5500	0.5500	0.5500	-27.632%	200	641	-72.727%
2026-06-10	0.6500	0.7700	0.6500	0.7600	+16.923%	3	641	-80.263%
2026-06-09	0.6200	0.6500	0.6200	0.6500	+116.667%	4	642	-76.923%
2026-06-02	0.3000	0.3000	0.3000	0.3000	-25.000%	4	639	-50.000%
2026-05-20	0.4000	0.4000	0.4000	0.4000	+37.931%	1	639	-62.500%
2026-05-12	0.2500	0.2900	0.2500	0.2900	-3.333%	101	639	-48.276%
2026-05-11	0.3000	0.3000	0.3000	0.3000	-6.250%	7	639	-50.000%
2026-05-07	0.3500	0.3700	0.3200	0.3200	-15.789%	3	707	-53.125%
2026-05-06	0.3800	0.3800	0.3800	0.3800	-24.000%	1	709	-60.526%
2026-05-04	0.5000	0.5000	0.5000	0.5000	-1.961%	5	710	-70.000%
2026-04-28	0.5100	0.5100	0.5100	0.5100	+8.511%	3	712	-70.588%
2026-04-17	0.4700	0.4700	0.4700	0.4700	-6.000%	1	711	-68.085%
2026-04-16	0.5500	0.5500	0.5000	0.5000	0.000%	3	712	-70.000%
2026-04-14	0.5400	0.5400	0.5000	0.5000	-9.091%	5	715	-70.000%
2026-04-13	0.5500	0.5500	0.5500	0.5500	-8.333%	2	718	-72.727%
2026-04-10	0.6000	0.6000	0.6000	0.6000	0.000%	1	720	-75.000%
2026-04-08	0.6000	0.6000	0.6000	0.6000	-17.808%	1	721	-75.000%
2026-04-06	0.7500	0.7500	0.7300	0.7300	+14.063%	2	722	-79.452%
2026-04-01	0.6400	0.6400	0.6400	0.6400	-8.571%	5	723	-76.563%
2026-03-31	0.8000	0.8000	0.7000	0.7000	-17.647%	124	723	-78.571%
2026-03-30	0.8500	0.8500	0.8500	0.8500	-22.727%	51	619	-82.353%
2026-03-20	1.0000	1.1000	0.9500	1.1000	+10.000%	9	618	-86.364%
2026-03-19	1.0500	1.0500	1.0000	1.0000	+28.205%	12	609	-85.000%
2026-03-18	0.7600	0.8000	0.7600	0.7800	+11.429%	3	597	-80.769%
2026-03-16	0.7000	0.7000	0.7000	0.7000	-6.667%	1	594	-78.571%
2026-03-13	0.7500	0.7500	0.7500	0.7500	+36.364%	1	593	-80.000%
2026-03-11	0.5500	0.5500	0.5500	0.5500	-15.385%	1	593	-72.727%
2026-03-09	0.6500	0.6500	0.6500	0.6500	+18.182%	1	593	-76.923%
2026-03-06	0.5500	0.5500	0.5500	0.5500	-11.290%	1	593	-72.727%
2026-03-03	0.6000	0.6200	0.6000	0.6200	+37.778%	2	593	-75.806%
2026-03-02	0.4500	0.4500	0.4500	0.4500	-10.000%	3	593	-66.667%
2026-02-25	0.5000	0.5000	0.5000	0.5000	-33.333%	3	596	-70.000%
2026-02-18	0.7500	0.7500	0.7500	0.7500	-6.250%	1	596	-80.000%
2026-02-10	0.8500	0.8500	0.8000	0.8000	-27.273%	2	597	-81.250%
2026-02-06	1.1000	1.1000	1.1000	1.1000	+15.789%	5	599	-86.364%
2026-02-05	0.9700	1.0200	0.9500	0.9500	+18.750%	30	594	-84.211%
2026-02-04	0.6500	0.8000	0.6500	0.8000	-20.000%	5	604	-81.250%
2026-02-03	1.0000	1.0000	1.0000	1.0000	-10.714%	4	609	-85.000%
2026-02-02	1.1200	1.1200	1.1200	1.1200	+43.590%	1	613	-86.607%
2026-01-29	0.7800	0.7800	0.7800	0.7800	+23.810%	1	613	-80.769%
2026-01-23	0.6500	0.6500	0.6300	0.6300	-16.000%	2	612	-76.190%
2026-01-22	0.7500	0.7500	0.7500	0.7500	-6.250%	1	614	-80.000%
2026-01-21	0.6700	0.8000	0.6700	0.8000	-11.111%	6	615	-81.250%
2026-01-16	0.9000	0.9000	0.9000	0.9000	+5.882%	1	618	-83.333%
2026-01-12	0.8500	0.8500	0.8500	0.8500	-5.556%	1	618	-82.353%
2026-01-09	0.9000	0.9000	0.9000	0.9000	-10.000%	1	619	-83.333%
2026-01-08	1.0000	1.0000	1.0000	1.0000	0.000%	2	620	-85.000%
2026-01-07	1.0000	1.0000	1.0000	1.0000	+17.647%	1	618	-85.000%
2026-01-06	0.9000	0.9000	0.8500	0.8500	-10.526%	2	617	-82.353%
2026-01-05	0.9500	0.9500	0.9500	0.9500	-17.391%	1	619	-84.211%
2026-01-02	1.1000	1.1500	1.1000	1.1500	+15.000%	11	620	-86.957%
2025-12-29	1.0500	1.0500	1.0000	1.0000	0.000%	90	609	-85.000%
2025-12-24	1.0000	1.0000	1.0000	1.0000	0.000%	2	517	-85.000%
2025-12-22	1.0000	1.0000	1.0000	1.0000	-13.043%	2	517	-85.000%
2025-12-17	1.1500	1.1500	1.1500	1.1500	0.000%	2	515	-86.957%
2025-12-09	1.1500	1.1500	1.1500	1.1500	-12.214%	4	517	-86.957%
2025-12-08	1.3100	1.3100	1.3100	1.3100	+4.800%	2	521	-88.550%
2025-12-02	1.2500	1.2500	1.2500	1.2500	-40.758%	4	519	-88.000%
2025-11-21	2.0000	2.1100	2.0000	2.1100	+3.941%	3	515	-92.891%
2025-11-10	2.0300	2.0300	2.0300	2.0300	-13.983%	10	515	-92.611%
2025-11-07	2.2000	2.3600	2.2000	2.3600	+16.832%	19	525	-93.644%
2025-10-27	2.4000	2.4000	2.0200	2.0200	+12.222%	21	506	-92.574%
2025-10-16	1.8000	1.8000	1.8000	1.8000	-7.692%	1	506	-91.667%
2025-10-15	1.9500	1.9500	1.9500	1.9500	+26.623%	50	507	-92.308%
2025-10-14	1.5400	1.5400	1.5400	1.5400	+7.692%	3	557	-90.260%
2025-10-02	1.4300	1.4300	1.4300	1.4300	-13.333%	1	554	-89.510%
2025-09-30	1.6500	1.6500	1.6500	1.6500	+12.245%	1	554	-90.909%
2025-09-26	1.4600	1.4700	1.4600	1.4700	-5.161%	20	554	-89.796%
2025-09-24	1.5500	1.5500	1.5500	1.5500	-7.738%	2	554	-90.323%
2025-09-19	1.6800	1.6800	1.6800	1.6800	-1.176%	1	552	-91.071%
2025-09-17	1.7000	1.7000	1.7000	1.7000	+8.974%	1	553	-91.176%
2025-09-12	1.5600	1.5700	1.5600	1.5600	-14.754%	10	552	-90.385%
2025-09-09	1.8300	1.8300	1.8300	1.8300	+2.235%	1	562	-91.803%
2025-09-08	1.7400	1.7900	1.6500	1.7900	-10.050%	20	563	-91.620%
2025-09-05	1.9500	1.9900	1.9500	1.9900	-8.716%	5	543	-92.462%
2025-09-04	2.0000	2.1800	2.0000	2.1800	+9.000%	101	548	-93.119%
2025-09-02	2.0000	2.0000	2.0000	2.0000	+2.564%	3	450	-92.500%
2025-08-29	2.1000	2.1000	1.9500	1.9500	-12.946%	3	456	-92.308%
2025-08-27	2.2400	2.2400	2.2400	2.2400	+6.667%	1	456	-93.304%
2025-08-26	2.2200	2.2200	2.1000	2.1000	-7.080%	9	455	-92.857%
2025-08-25	2.2600	2.2600	2.2600	2.2600	-2.586%	3	451	-93.363%
2025-08-21	2.4000	2.4000	2.3200	2.3200	-7.200%	3	454	-93.534%
2025-08-20	2.5000	2.5000	2.5000	2.5000	-0.794%	1	453	-94.000%
2025-08-19	2.5200	2.5200	2.5200	2.5200	-0.787%	1	453	-94.048%
2025-08-18	2.5400	2.5400	2.5400	2.5400	+1.600%	1	452	-94.094%
2025-08-15	2.5000	2.5000	2.5000	2.5000	-1.961%	1	451	-94.000%
2025-08-12	2.5500	2.5500	2.5500	2.5500	-1.923%	1	450	-94.118%
2025-08-11	2.6000	2.6000	2.6000	2.6000	-0.763%	5	449	-94.231%
2025-08-08	2.6800	2.6800	2.6200	2.6200	-4.727%	13	449	-94.275%
2025-08-07	2.6500	2.7500	2.6500	2.7500	-17.169%	2	462	-94.545%
2025-08-05	3.3200	3.3200	3.3200	3.3200	-8.033%	5	462	-95.482%
2025-08-04	3.6100	3.6100	3.6100	3.6100	-7.436%	1	457	-95.845%
2025-08-01	3.9000	3.9000	3.9000	3.9000	+1.299%	1	456	-96.154%
2025-07-31	3.8500	3.8500	3.8500	3.8500	+2.667%	10	455	-96.104%
2025-07-30	3.5500	3.7500	3.5500	3.7500	+10.294%	8	465	-96.000%
2025-07-28	3.3300	3.4000	3.3300	3.4000	+9.677%	6	467	-95.588%
2025-07-23	3.1000	3.1000	3.1000	3.1000	+4.730%	1	461	-95.161%
2025-07-22	3.1000	3.1000	2.9600	2.9600	-7.500%	3	460	-94.932%
2025-07-21	3.2000	3.2000	3.2000	3.2000	0.000%	11	457	-95.313%
2025-07-18	3.2000	3.2000	3.2000	3.2000	-9.859%	5	446	-95.313%
2025-07-17	3.5000	3.5500	3.5000	3.5500	+10.938%	2	441	-95.775%
2025-07-15	3.2000	3.2000	3.2000	3.2000	+5.611%	1	439	-95.313%
2025-07-14	2.9000	3.0500	2.9000	3.0300	+2.712%	8	438	-95.050%
2025-07-11	2.9500	2.9500	2.9500	2.9500	-12.202%	1	434	-94.915%
2025-07-09	3.3600	3.3600	3.3600	3.3600	+0.901%	1	433	-95.536%
2025-07-08	3.3300	3.3300	3.3300	3.3300	-5.666%	1	432	-95.495%
2025-07-07	3.5300	3.5300	3.5300	3.5300	-9.487%	2	431	-95.751%
2025-06-27	3.9000	3.9000	3.9000	3.9000	+2.902%	5	431	-96.154%
2025-06-24	3.7900	3.7900	3.7900	3.7900	+8.908%	10	426	-96.042%
2025-06-20	3.4800	3.4800	3.4800	3.4800	+3.881%	4	416	-95.690%
2025-06-18	3.3000	3.3500	3.3000	3.3500	-6.944%	52	370	-95.522%
2025-06-16	3.6000	3.6000	3.6000	3.6000	+1.408%	2	370	-95.833%
2025-06-13	3.5400	3.5500	3.5400	3.5500	+1.429%	8	368	-95.775%
2025-06-12	3.5400	3.5400	3.5000	3.5000	-7.895%	200	364	-95.714%
2025-06-11	3.8000	3.8000	3.8000	3.8000	+0.264%	6	164	-96.053%
2025-06-10	3.7900	3.7900	3.7900	3.7900	+8.286%	1	159	-96.042%
2025-06-09	3.6000	3.6000	3.5000	3.5000	-7.895%	19	160	-95.714%
2025-06-06	3.7500	3.8000	3.7500	3.8000	-0.783%	18	170	-96.053%
2025-06-05	3.9000	3.9000	3.8300	3.8300	-12.955%	5	168	-96.084%
2025-06-04	4.4000	4.4000	4.4000	4.4000	-0.901%	2	168	-96.591%
2025-06-02	4.4400	4.4400	4.4400	4.4400	-12.079%	1	168	-96.622%
2025-05-29	5.0500	5.0500	5.0500	5.0500	-1.942%	1	169	-97.030%
2025-05-21	5.1500	5.1500	5.1500	5.1500	-2.830%	26	168	-97.087%
2025-05-20	5.3600	5.3600	5.3000	5.3000	-7.018%	2	194	-97.170%
2025-05-16	5.8500	5.8600	5.6900	5.7000	+1.786%	52	194	-97.368%
2025-05-13	5.6000	5.6000	5.6000	5.6000	-1.754%	1	172	-97.321%
2025-05-12	5.6000	5.7000	5.6000	5.7000	+35.714%	5	171	-97.368%
2025-05-09	4.2900	4.2900	4.2000	4.2000	-9.677%	6	172	-96.429%
2025-05-08	4.6500	4.6500	4.6500	4.6500	-14.991%	50	173	-96.774%
2025-05-02	5.4700	5.4700	5.4700	5.4700	+8.748%	2	123	-97.258%
2025-04-30	5.0300	5.0300	5.0300	5.0300	+0.600%	5	122	-97.018%
2025-04-22	5.0000	5.0000	5.0000	5.0000	+16.279%	5	117	-97.000%
2025-04-16	4.3000	4.3000	4.3000	4.3000	-8.511%	25	112	-96.512%
2025-04-15	4.7000	4.7000	4.7000	4.7000	-4.082%	1	108	-96.809%
2025-04-14	4.9000	4.9000	4.9000	4.9000	-9.594%	1	108	-96.939%
2025-04-11	5.4200	5.4200	5.4200	5.4200	-19.104%	6	109	-97.232%
2025-04-08	6.1000	6.7000	6.1000	6.7000	-3.874%	55	106	-97.761%
2025-04-04	6.6000	6.9700	6.6000	6.9700	+45.208%	52	51	-97.848%
2025-04-02	4.8000	4.8000	4.8000	4.8000	+3.896%	3	29	-96.875%
2025-03-28	4.6200	4.6200	4.6200	4.6200	-11.494%	10	29	-96.753%
2025-03-12	5.2200	5.2200	5.2200	5.2200	-8.421%	1	24	-97.126%
2025-02-28	5.7000	5.7000	5.7000	5.7000	+5.556%	4	23	-97.368%
2025-02-21	5.4000	5.4000	5.4000	5.4000	+3.647%	2	21	-97.222%
2025-02-14	5.2100	5.2100	5.2100	5.2100	+2.157%	16	13	-97.121%
2025-02-05	5.1000	5.1000	5.1000	5.1000	-8.929%	1	13	-97.059%
2025-01-31	5.6000	5.6000	5.6000	5.6000	-10.400%	2	12	-97.321%
2025-01-24	6.2500	6.2500	6.2500	6.2500	-5.873%	2	11	-97.600%
2025-01-16	6.6400	6.6400	6.6400	6.6400	-4.598%	1	12	-97.741%
2025-01-15	6.9600	6.9600	6.9600	6.9600	+6.585%	2	11	-97.845%
2024-12-16	6.5300	6.5300	6.5300	6.5300	+12.586%	1	9	-97.703%
2024-12-11	5.8000	5.8000	5.8000	5.8000	-18.195%	2	8	-97.414%
2024-12-02	7.0900	7.0900	7.0900	7.0900	+1.286%	3	6	-97.884%
2024-11-25	7.0000	7.0000	7.0000	7.0000	+20.898%	1	3	-97.857%
2024-10-21	5.7900	5.7900	5.7900	5.7900	0.000%	2	2	-97.409%