Dark

PAAS20270115P30
PAAS Jan 15 2027 30.00 Put (PAAS270115P00030000)
option OPRA

Inactive

Aug 19, 2026

0.4000-21.569%(-0.1100)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.4000	0.4000	0.4000	0.4000	-21.569%	20	1,024	0.000%
2026-08-18	0.5000	0.5100	0.5000	0.5100	+8.511%	9	1,028	-21.569%
2026-08-14	0.4000	0.4700	0.4000	0.4700	-7.843%	20	1,032	-14.894%
2026-08-13	0.5100	0.5100	0.5100	0.5100	+27.500%	30	1,022	-21.569%
2026-08-11	0.4000	0.4000	0.4000	0.4000	-14.894%	2	992	0.000%
2026-08-07	0.4700	0.4700	0.4700	0.4700	-28.788%	2	992	-14.894%
2026-08-06	0.6600	0.6600	0.6600	0.6600	-8.333%	2	992	-39.394%
2026-08-05	0.7400	0.7400	0.7200	0.7200	-15.294%	12	994	-44.444%
2026-08-04	0.8500	0.8500	0.8500	0.8500	-22.727%	2	1,000	-52.941%
2026-08-03	1.1000	1.1000	1.1000	1.1000	-9.836%	20	998	-63.636%
2026-07-29	1.2200	1.2200	1.2200	1.2200	+9.910%	20	998	-67.213%
2026-07-24	1.1100	1.1100	1.1100	1.1100	+16.842%	1	988	-63.964%
2026-07-22	0.9500	0.9500	0.9000	0.9500	-20.833%	55	988	-57.895%
2026-07-21	1.2000	1.2000	1.2000	1.2000	0.000%	4	1,003	-66.667%
2026-07-16	1.2000	1.2000	1.2000	1.2000	-6.250%	1	1,003	-66.667%
2026-07-15	1.2800	1.2800	1.2800	1.2800	-3.759%	1	1,003	-68.750%
2026-07-13	1.3300	1.3300	1.3300	1.3300	+15.652%	1	1,003	-69.925%
2026-07-10	1.1500	1.1500	1.1500	1.1500	+4.545%	1	1,002	-65.217%
2026-07-06	1.1000	1.1000	1.1000	1.1000	-8.333%	10	1,001	-63.636%
2026-06-30	1.2000	1.2000	1.2000	1.2000	-7.692%	2	1,001	-66.667%
2026-06-29	1.3000	1.3000	1.3000	1.3000	0.000%	1	1,001	-69.231%
2026-06-25	1.3000	1.3000	1.3000	1.3000	0.000%	1	1,000	-69.231%
2026-06-24	1.3000	1.3000	1.2500	1.3000	+44.444%	15	1,000	-69.231%
2026-06-22	0.9000	0.9000	0.9000	0.9000	-5.263%	5	996	-55.556%
2026-06-15	0.8500	0.9500	0.8500	0.9500	-17.391%	7	999	-57.895%
2026-06-12	1.1700	1.1700	1.1500	1.1500	-29.448%	2	999	-65.217%
2026-06-11	1.6400	1.6400	1.6100	1.6300	+5.844%	5	999	-75.460%
2026-06-09	1.5000	1.5400	1.5000	1.5400	+105.333%	2	1,004	-74.026%
2026-06-02	0.8000	0.8400	0.7500	0.7500	0.000%	15	1,003	-46.667%
2026-05-27	0.7500	0.7500	0.7500	0.7500	-1.316%	20	1,016	-46.667%
2026-05-26	0.8200	0.8200	0.7600	0.7600	-5.000%	5	997	-47.368%
2026-05-20	0.7800	0.8000	0.7800	0.8000	-13.043%	13	1,001	-50.000%
2026-05-19	0.8000	0.9200	0.8000	0.9200	+15.000%	12	1,003	-56.522%
2026-05-18	0.8000	0.8000	0.8000	0.8000	+45.455%	2	1,003	-50.000%
2026-05-14	0.5500	0.5500	0.5500	0.5500	+22.222%	1	1,003	-27.273%
2026-05-13	0.4000	0.4500	0.4000	0.4500	-30.769%	3	1,005	-11.111%
2026-05-12	0.6500	0.6500	0.6500	0.6500	+8.333%	1	1,005	-38.462%
2026-05-08	0.6000	0.6000	0.6000	0.6000	-25.926%	2	1,005	-33.333%
2026-05-06	0.9000	0.9000	0.8100	0.8100	-32.500%	11	1,005	-50.617%
2026-05-05	1.2000	1.2000	1.2000	1.2000	+9.091%	1	1,015	-66.667%
2026-05-01	1.1000	1.1000	1.1000	1.1000	-4.348%	10	1,014	-63.636%
2026-04-28	1.1500	1.1500	1.1500	1.1500	+16.162%	4	1,014	-65.217%
2026-04-27	1.0000	1.0000	0.9900	0.9900	+4.211%	11	1,018	-59.596%
2026-04-21	0.9500	0.9500	0.9500	0.9500	+5.556%	20	1,048	-57.895%
2026-04-20	0.9000	0.9000	0.9000	0.9000	-10.891%	1	1,048	-55.556%
2026-04-16	1.0500	1.0500	1.0100	1.0100	-11.404%	3	1,049	-60.396%
2026-04-15	1.1400	1.1400	1.1400	1.1400	+14.000%	5	1,052	-64.912%
2026-04-14	1.0000	1.0000	1.0000	1.0000	-13.043%	1	1,049	-60.000%
2026-04-13	1.1500	1.1500	1.1500	1.1500	+5.505%	10	1,050	-65.217%
2026-04-08	1.0900	1.0900	1.0900	1.0900	-20.438%	1	1,050	-63.303%
2026-04-01	1.3700	1.3700	1.3700	1.3700	-2.837%	5	1,050	-70.803%
2026-03-31	1.6000	1.6000	1.4100	1.4100	-18.497%	6	1,046	-71.631%
2026-03-27	1.8000	1.8000	1.7300	1.7300	+1.765%	11	1,041	-76.879%
2026-03-26	1.7000	1.7000	1.7000	1.7000	+3.030%	10	1,036	-76.471%
2026-03-25	1.6500	1.6500	1.6500	1.6500	-13.158%	1	1,036	-75.758%
2026-03-24	1.9000	1.9000	1.9000	1.9000	0.000%	3	1,037	-78.947%
2026-03-23	2.0000	2.0000	1.9000	1.9000	+2.703%	10	1,037	-78.947%
2026-03-19	2.0000	2.0000	1.8500	1.8500	+12.121%	3	1,027	-78.378%
2026-03-18	1.6500	1.6500	1.6500	1.6500	+22.222%	1	1,026	-75.758%
2026-03-17	1.3500	1.3500	1.3500	1.3500	-6.897%	1	1,025	-70.370%
2026-03-16	1.4000	1.4500	1.4000	1.4500	+22.881%	26	1,024	-72.414%
2026-03-12	1.2200	1.2200	1.1000	1.1800	-9.231%	25	1,023	-66.102%
2026-03-09	1.2500	1.3000	1.2500	1.3000	+12.069%	2	1,023	-69.231%
2026-03-06	1.1100	1.1600	1.1100	1.1600	+5.455%	2	1,022	-65.517%
2026-03-05	1.1000	1.1000	1.1000	1.1000	+4.762%	10	1,020	-63.636%
2026-03-04	1.0500	1.0500	1.0500	1.0500	-12.500%	10	1,010	-61.905%
2026-03-03	1.5000	1.5000	1.1500	1.2000	+20.000%	5	1,010	-66.667%
2026-02-25	0.9800	1.0200	0.9800	1.0000	-20.000%	19	1,024	-60.000%
2026-02-19	1.2500	1.2500	1.2500	1.2500	-7.407%	30	1,024	-68.000%
2026-02-18	1.3500	1.3500	1.3500	1.3500	-14.557%	1	1,054	-70.370%
2026-02-17	1.5800	1.5800	1.5800	1.5800	-1.250%	6	1,055	-74.684%
2026-02-10	1.4000	1.6000	1.4000	1.6000	+3.226%	5	1,055	-75.000%
2026-02-09	1.6000	1.6000	1.5500	1.5500	-8.824%	2	1,056	-74.194%
2026-02-06	1.7000	1.7000	1.7000	1.7000	-10.526%	1	1,058	-76.471%
2026-02-05	1.9000	1.9000	1.9000	1.9000	+5.556%	50	1,058	-78.947%
2026-02-03	1.7000	1.8000	1.6500	1.8000	-10.891%	3	1,058	-77.778%
2026-02-02	1.9300	2.0200	1.9300	2.0200	+6.316%	6	1,059	-80.198%
2026-01-30	1.6700	2.0000	1.6700	1.9000	+15.152%	92	1,053	-78.947%
2026-01-28	1.5000	1.6500	1.5000	1.6500	+13.793%	45	961	-75.758%
2026-01-27	1.5000	1.5000	1.1500	1.4500	+20.833%	15	921	-72.414%
2026-01-26	1.5500	1.5500	1.2000	1.2000	-5.512%	2	913	-66.667%
2026-01-23	1.2000	1.2700	1.1500	1.2700	-9.286%	4	911	-68.504%
2026-01-21	1.4000	1.4000	1.4000	1.4000	+3.704%	1	910	-71.429%
2026-01-20	1.3500	1.3500	1.3500	1.3500	-25.000%	20	910	-70.370%
2026-01-05	1.8500	1.8500	1.8000	1.8000	-7.692%	31	910	-77.778%
2026-01-02	2.0000	2.0000	1.9500	1.9500	-0.510%	5	924	-79.487%
2025-12-31	1.9600	1.9600	1.9600	1.9600	+3.158%	3	920	-79.592%
2025-12-30	1.8900	1.9000	1.8900	1.9000	-5.000%	42	920	-78.947%
2025-12-29	2.0000	2.1000	1.8700	2.0000	+21.212%	74	938	-80.000%
2025-12-26	1.4500	1.6500	1.4500	1.6500	-13.158%	11	880	-75.758%
2025-12-18	1.9000	1.9000	1.9000	1.9000	-6.863%	3	871	-78.947%
2025-12-17	2.0400	2.0400	2.0400	2.0400	-9.735%	1	868	-80.392%
2025-12-15	2.2600	2.3300	2.2500	2.2600	+7.619%	14	868	-82.301%
2025-12-11	2.0000	2.1000	2.0000	2.1000	-11.765%	11	854	-80.952%
2025-12-10	2.3800	2.3800	2.3800	2.3800	+5.778%	1	843	-83.193%
2025-12-09	2.2500	2.2500	2.2500	2.2500	-5.858%	1	843	-82.222%
2025-12-04	2.3900	2.3900	2.3900	2.3900	+6.222%	2	842	-83.264%
2025-12-01	2.2500	2.2500	2.2500	2.2500	-2.174%	8	842	-82.222%
2025-11-28	2.4500	2.4500	2.3000	2.3000	-37.838%	19	850	-82.609%
2025-11-24	3.7000	3.7000	3.7000	3.7000	+5.114%	1	869	-89.189%
2025-11-17	3.5300	3.5300	3.5200	3.5200	-0.283%	5	869	-88.636%
2025-11-14	3.5300	3.5300	3.5300	3.5300	+3.824%	30	864	-88.669%
2025-11-12	3.4000	3.4000	3.4000	3.4000	-5.556%	4	834	-88.235%
2025-11-10	3.6000	3.6000	3.6000	3.6000	-6.494%	2	834	-88.889%
2025-10-31	3.8500	3.8500	3.8500	3.8500	-11.494%	1	836	-89.610%
2025-10-30	4.3400	4.3500	4.3400	4.3500	+3.571%	4	836	-90.805%
2025-10-28	4.2000	4.2000	4.2000	4.2000	-3.448%	1	836	-90.476%
2025-10-27	4.2400	4.4200	4.2400	4.3500	+3.571%	27	858	-90.805%
2025-10-22	4.2000	4.2000	4.2000	4.2000	+2.941%	1	858	-90.476%
2025-10-21	4.0400	4.0800	4.0400	4.0800	+38.305%	6	857	-90.196%
2025-10-16	2.8500	2.9500	2.8500	2.9500	-21.123%	13	852	-86.441%
2025-10-14	3.7400	3.7400	3.7400	3.7400	+33.571%	30	865	-89.305%
2025-10-13	2.8800	2.8800	2.8000	2.8000	+4.089%	4	835	-85.714%
2025-10-07	2.6900	2.6900	2.6900	2.6900	+6.324%	5	838	-85.130%
2025-10-06	2.6800	2.6900	2.5200	2.5300	-15.101%	10	838	-84.190%
2025-10-03	2.8200	3.0000	2.8100	2.9800	-2.932%	1,011	848	-86.577%
2025-09-30	3.1000	3.4300	3.0700	3.0700	+9.643%	9	1,333	-86.971%
2025-09-29	2.7500	2.8000	2.7500	2.8000	-6.667%	41	1,332	-85.714%
2025-09-26	3.0000	3.0000	3.0000	3.0000	-6.250%	2	1,293	-86.667%
2025-09-25	3.2000	3.2000	3.2000	3.2000	+4.918%	300	1,291	-87.500%
2025-09-22	3.0500	3.0500	3.0500	3.0500	-8.683%	2	1,291	-86.885%
2025-09-19	3.3400	3.3400	3.3400	3.3400	-1.475%	3	1,289	-88.024%
2025-09-17	3.3900	3.3900	3.3900	3.3900	+7.619%	5	1,289	-88.201%
2025-09-16	3.1000	3.2000	3.1000	3.1500	+2.941%	332	1,284	-87.302%
2025-09-15	3.0400	3.0600	3.0400	3.0600	-10.000%	41	1,252	-86.928%
2025-09-12	2.9300	3.4000	2.9300	3.4000	+7.937%	20	1,211	-88.235%
2025-09-11	3.2000	3.2000	3.1000	3.1500	-5.120%	1,008	1,221	-87.302%
2025-09-10	3.4000	3.5200	3.3200	3.3200	+15.679%	59	231	-87.952%
2025-09-05	3.8500	3.8500	2.8700	2.8700	-27.708%	24	180	-86.063%
2025-09-04	4.1300	4.1300	3.9700	3.9700	-0.750%	16	176	-89.924%
2025-09-03	3.8600	4.0000	3.8500	4.0000	+2.564%	22	160	-90.000%
2025-09-02	3.4000	3.9000	3.4000	3.9000	0.000%	40	138	-89.744%
2025-08-29	3.9000	3.9000	3.9000	3.9000	-3.941%	4	95	-89.744%
2025-08-28	4.2000	4.2000	4.0600	4.0600	-2.169%	26	95	-90.148%
2025-08-26	4.2000	4.2000	4.1500	4.1500	-3.488%	2	70	-90.361%
2025-08-22	4.3000	4.3000	4.3000	4.3000	-10.417%	3	69	-90.698%
2025-08-19	4.8000	4.8000	4.8000	4.8000	0.000%	1	72	-91.667%
2025-08-15	4.7100	4.8000	4.7100	4.8000	0.000%	5	71	-91.667%
2025-08-12	4.7900	4.8000	4.7000	4.8000	-1.840%	4	76	-91.667%
2025-08-11	4.8900	4.8900	4.8900	4.8900	+1.875%	1	79	-91.820%
2025-08-08	4.8700	4.8700	4.8000	4.8000	-28.358%	8	80	-91.667%
2025-07-31	6.7000	6.7000	6.7000	6.7000	+9.299%	1	72	-94.030%
2025-07-29	6.1300	6.1300	6.1300	6.1300	+2.337%	1	73	-93.475%
2025-07-25	5.9900	5.9900	5.9900	5.9900	+10.926%	1	74	-93.322%
2025-07-14	5.4000	5.4000	5.4000	5.4000	-0.917%	30	73	-92.593%
2025-07-11	5.7000	5.7000	5.4500	5.4500	-9.167%	6	43	-92.661%
2025-07-07	6.0000	6.0000	6.0000	6.0000	-1.639%	3	47	-93.333%
2025-07-02	6.1000	6.1000	6.1000	6.1000	-1.613%	1	48	-93.443%
2025-06-25	6.0800	6.2000	6.0800	6.2000	+3.333%	2	47	-93.548%
2025-06-23	6.1000	6.1000	6.0000	6.0000	-0.498%	5	45	-93.333%
2025-06-20	6.0300	6.0300	6.0300	6.0300	+2.203%	2	43	-93.367%
2025-06-18	5.9000	5.9000	5.9000	5.9000	-2.961%	1	43	-93.220%
2025-06-17	6.0800	6.0800	6.0800	6.0800	-1.459%	1	43	-93.421%
2025-06-13	6.1700	6.1700	6.1700	6.1700	-3.594%	8	42	-93.517%
2025-06-12	6.2000	6.4000	6.2000	6.4000	+0.156%	6	38	-93.750%
2025-06-10	6.3900	6.3900	6.3900	6.3900	+3.398%	1	32	-93.740%
2025-06-09	6.0000	6.2500	6.0000	6.1800	-33.548%	3	31	-93.528%
2025-05-16	9.3000	9.3000	9.3000	9.3000	0.000%	2	28	-95.699%
2025-05-14	9.3000	9.3000	9.3000	9.3000	+3.104%	1	27	-95.699%
2025-05-12	9.0200	9.0200	9.0200	9.0200	+20.427%	1	26	-95.565%
2025-04-21	7.4800	7.4900	7.4800	7.4900	+7.461%	4	26	-94.660%
2025-04-16	6.9700	6.9700	6.9700	6.9700	-10.180%	5	22	-94.261%
2025-03-31	7.6500	7.7600	7.6500	7.7600	+3.467%	4	17	-94.845%
2025-03-25	7.3000	7.5000	7.3000	7.5000	+3.164%	3	13	-94.667%
2025-03-18	7.2700	7.2700	7.2700	7.2700	-3.067%	3	11	-94.498%
2025-03-17	7.5000	7.5000	7.5000	7.5000	-9.639%	2	11	-94.667%
2025-02-07	8.4800	8.4800	8.3000	8.3000	-22.647%	28	11	-95.181%
2025-01-03	10.7300	10.7300	10.7300	10.7300	+1.706%	18	10	-96.272%
2024-11-15	10.5700	10.5700	10.5500	10.5500	+13.441%	4	1	-96.209%
2024-10-25	9.3000	9.3000	9.3000	9.3000	0.000%	4	2	-95.699%