Dark

PAAS20270115P27
PAAS Jan 15 2027 27.00 Put (PAAS270115P00027000)
option OPRA

EOD

Aug 31, 2026

0.1600-20.000%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.1600	0.1600	0.1600	0.1600	-20.000%	1	286	0.000%
2026-08-26	0.2000	0.2000	0.2000	0.2000	+25.000%	20	287	-20.000%
2026-08-21	0.1600	0.1600	0.1600	0.1600	-36.000%	4	307	0.000%
2026-08-07	0.2500	0.2500	0.2500	0.2500	-50.000%	1	309	-36.000%
2026-06-18	0.5000	0.5000	0.5000	0.5000	-48.454%	7	303	-68.000%
2026-06-10	0.8800	0.9700	0.8800	0.9700	+34.722%	2	303	-83.505%
2026-06-04	0.7200	0.7200	0.7200	0.7200	+30.909%	1	303	-77.778%
2026-06-03	0.5500	0.5500	0.5500	0.5500	+57.143%	1	303	-70.909%
2026-05-26	0.3500	0.3500	0.3500	0.3500	-30.000%	200	303	-54.286%
2026-05-21	0.5000	0.5000	0.5000	0.5000	0.000%	1	211	-68.000%
2026-05-20	0.5000	0.5000	0.5000	0.5000	-9.091%	1	211	-68.000%
2026-05-19	0.5500	0.5500	0.5500	0.5500	+34.146%	1	211	-70.909%
2026-05-08	0.4100	0.4100	0.4100	0.4100	-14.583%	1	211	-60.976%
2026-05-07	0.4800	0.4800	0.4800	0.4800	-4.000%	1	211	-66.667%
2026-04-30	0.5000	0.5000	0.5000	0.5000	-41.176%	1	210	-68.000%
2026-04-29	0.8500	0.8500	0.8500	0.8500	-32.000%	1	210	-81.176%
2026-03-23	1.2500	1.2500	1.2500	1.2500	-16.667%	20	209	-87.200%
2026-03-19	1.5000	1.5000	1.5000	1.5000	+114.286%	1	189	-89.333%
2026-02-20	0.7000	0.7000	0.7000	0.7000	-22.222%	10	189	-77.143%
2026-02-12	0.9000	0.9000	0.9000	0.9000	-21.739%	5	199	-82.222%
2026-02-04	1.1000	1.1500	1.1000	1.1500	+4.545%	48	204	-86.087%
2026-02-03	1.1000	1.1000	1.1000	1.1000	-21.429%	1	156	-85.455%
2026-02-02	1.4000	1.4000	1.4000	1.4000	+40.000%	1	157	-88.571%
2026-01-29	1.0000	1.0000	1.0000	1.0000	-6.542%	30	157	-84.000%
2026-01-26	1.0700	1.0700	1.0700	1.0700	+5.941%	5	157	-85.047%
2026-01-14	1.0100	1.0100	1.0100	1.0100	-5.607%	1	157	-84.158%
2026-01-12	1.1000	1.1000	1.0700	1.0700	-6.957%	6	157	-85.047%
2026-01-06	1.1500	1.1500	1.1500	1.1500	-8.730%	10	156	-86.087%
2025-12-29	1.2500	1.2600	1.2500	1.2600	-16.000%	6	156	-87.302%
2025-12-11	1.5000	1.5000	1.5000	1.5000	-13.295%	1	150	-89.333%
2025-12-02	1.7300	1.7300	1.7300	1.7300	+11.613%	2	151	-90.751%
2025-12-01	1.5500	1.5500	1.5500	1.5500	-24.390%	1	153	-89.677%
2025-11-26	2.0500	2.0500	2.0500	2.0500	-20.233%	1	152	-92.195%
2025-11-24	2.5700	2.5700	2.5700	2.5700	-9.507%	1	152	-93.774%
2025-11-21	2.8600	2.8600	2.8400	2.8400	+13.600%	5	151	-94.366%
2025-11-14	2.5000	2.5000	2.5000	2.5000	+6.383%	3	156	-93.600%
2025-11-12	2.3500	2.3500	2.3500	2.3500	-23.948%	20	156	-93.191%
2025-11-07	3.2100	3.2100	3.0900	3.0900	+18.846%	4	136	-94.822%
2025-10-31	2.6000	2.6000	2.6000	2.6000	-6.137%	1	135	-93.846%
2025-10-27	2.7700	2.7700	2.7700	2.7700	+0.727%	1	135	-94.224%
2025-10-24	2.7500	2.7500	2.7500	2.7500	-2.135%	1	135	-94.182%
2025-10-22	2.9000	2.9000	2.8100	2.8100	-3.436%	7	135	-94.306%
2025-10-21	2.9100	2.9100	2.9100	2.9100	+53.158%	1	131	-94.502%
2025-10-16	1.9000	1.9000	1.9000	1.9000	0.000%	15	130	-91.579%
2025-10-14	1.9000	1.9000	1.9000	1.9000	-2.564%	15	145	-91.579%
2025-10-08	1.9500	1.9500	1.9500	1.9500	-2.985%	15	160	-91.795%
2025-10-03	2.0500	2.0500	2.0100	2.0100	+4.687%	16	145	-92.040%
2025-10-01	1.9200	1.9200	1.9200	1.9200	-9.434%	20	145	-91.667%
2025-09-30	2.1200	2.1200	2.1200	2.1200	+8.718%	4	126	-92.453%
2025-09-29	2.0000	2.0000	1.9500	1.9500	-4.878%	16	129	-91.795%
2025-09-26	2.0500	2.0500	2.0500	2.0500	-0.966%	1	113	-92.195%
2025-09-24	2.0700	2.0700	2.0700	2.0700	-11.915%	1	112	-92.271%
2025-09-19	2.3500	2.3500	2.3500	2.3500	-4.082%	2	112	-93.191%
2025-09-17	2.4500	2.4500	2.4500	2.4500	+21.287%	4	110	-93.469%
2025-09-12	2.0200	2.0200	2.0200	2.0200	-8.182%	1	114	-92.079%
2025-09-11	2.2000	2.2000	2.2000	2.2000	-14.063%	5	113	-92.727%
2025-09-05	2.5500	2.5600	2.5500	2.5600	-5.882%	5	108	-93.750%
2025-09-03	2.7300	2.7300	2.7200	2.7200	+2.642%	9	103	-94.118%
2025-08-29	2.6500	2.6500	2.6500	2.6500	-6.360%	1	111	-93.962%
2025-08-27	3.0300	3.0300	2.8300	2.8300	-2.749%	5	111	-94.346%
2025-08-25	2.9100	2.9100	2.9100	2.9100	+0.345%	2	110	-94.502%
2025-08-22	2.9400	2.9400	2.9000	2.9000	-13.947%	13	110	-94.483%
2025-08-19	3.4000	3.4000	3.3700	3.3700	+1.201%	17	101	-95.252%
2025-08-18	3.3300	3.3300	3.3300	3.3300	-1.479%	1	97	-95.195%
2025-08-11	3.3800	3.3800	3.3800	3.3800	-0.588%	4	98	-95.266%
2025-08-08	3.4000	3.4000	3.4000	3.4000	-19.048%	2	94	-95.294%
2025-08-05	4.2000	4.2000	4.2000	4.2000	-7.080%	10	93	-96.190%
2025-07-30	4.5200	4.5200	4.5200	4.5200	+10.244%	7	83	-96.460%
2025-07-23	4.0000	4.1000	4.0000	4.1000	-9.292%	10	76	-96.098%
2025-07-18	4.5200	4.5200	4.5200	4.5200	+3.908%	1	76	-96.460%
2025-07-17	4.3500	4.3500	4.3500	4.3500	+6.098%	1	77	-96.322%
2025-07-16	4.1000	4.1000	4.1000	4.1000	-4.651%	4	77	-96.098%
2025-07-07	4.3000	4.3000	4.3000	4.3000	-10.417%	3	73	-96.279%
2025-06-27	4.8000	4.8000	4.8000	4.8000	+1.053%	5	73	-96.667%
2025-06-24	4.7500	4.7500	4.7500	4.7500	+0.849%	1	73	-96.632%
2025-06-11	4.7000	4.7100	4.7000	4.7100	+6.561%	30	72	-96.603%
2025-06-09	4.4300	4.4300	4.4200	4.4200	-3.913%	2	42	-96.380%
2025-06-05	4.6000	4.6000	4.6000	4.6000	-18.295%	1	40	-96.522%
2025-06-03	5.5700	5.6300	5.5700	5.6300	+2.364%	5	39	-97.158%
2025-06-02	5.5000	5.5000	5.5000	5.5000	-25.575%	20	34	-97.091%
2025-05-13	7.1000	7.3900	7.1000	7.3900	+2.639%	11	54	-97.835%
2025-05-12	7.0100	7.2000	7.0100	7.2000	+25.436%	5	59	-97.778%
2025-05-08	5.7400	5.7400	5.7400	5.7400	-11.008%	1	62	-97.213%
2025-05-07	6.4500	6.4500	6.4500	6.4500	-1.225%	10	61	-97.519%
2025-05-01	6.5300	6.5300	6.5300	6.5300	+7.049%	1	54	-97.550%
2025-04-23	6.1000	6.1000	6.1000	6.1000	+7.018%	2	53	-97.377%
2025-04-21	5.7000	5.7000	5.7000	5.7000	+6.542%	5	53	-97.193%
2025-04-16	5.3500	5.3500	5.3500	5.3500	-5.644%	14	53	-97.009%
2025-04-15	5.6700	5.6700	5.6700	5.6700	-7.201%	1	39	-97.178%
2025-04-14	6.1000	6.1100	6.1000	6.1100	-6.718%	4	38	-97.381%
2025-04-11	6.5500	6.5500	6.5500	6.5500	-20.219%	6	34	-97.557%
2025-04-08	8.2100	8.2100	8.2100	8.2100	+41.308%	20	31	-98.051%
2025-04-02	5.8100	5.8100	5.8100	5.8100	+5.636%	1	11	-97.246%
2025-03-20	5.5000	5.5000	5.5000	5.5000	0.000%	10	10	-97.091%