Dark

PAAS20270115P35
PAAS Jan 15 2027 35.00 Put (PAAS270115P00035000)
option OPRA

EOD

Sep 2, 2026

0.7800+11.429%(+0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.7800	0.7800	0.7800	0.7800	+11.429%	1	1,257	0.000%
2026-08-31	0.7000	0.7000	0.7000	0.7000	+7.692%	10	1,257	+11.429%
2026-08-28	0.6500	0.6500	0.6500	0.6500	-9.722%	12	1,257	+20.000%
2026-08-26	0.7500	0.7500	0.7200	0.7200	-20.000%	4	1,257	+8.333%
2026-08-25	0.9000	0.9000	0.9000	0.9000	+38.462%	1	1,257	-13.333%
2026-08-24	0.6500	0.7500	0.6500	0.6500	-23.529%	9	1,258	+20.000%
2026-08-20	0.8000	0.8500	0.8000	0.8500	-5.556%	41	1,259	-8.235%
2026-08-19	0.9000	0.9000	0.9000	0.9000	-30.769%	1	1,277	-13.333%
2026-08-18	1.2000	1.3000	1.2000	1.3000	+17.117%	25	1,277	-40.000%
2026-08-17	1.1100	1.1100	1.1100	1.1100	-11.200%	2	1,260	-29.730%
2026-08-13	1.1500	1.3500	1.0900	1.2500	+45.349%	117	1,258	-37.600%
2026-08-12	0.8500	0.8600	0.8500	0.8600	-1.149%	2	1,180	-9.302%
2026-08-11	0.9500	0.9500	0.8700	0.8700	-3.333%	44	1,180	-10.345%
2026-08-07	1.0000	1.0000	0.9000	0.9000	-40.397%	5	1,193	-13.333%
2026-08-06	1.5100	1.5100	1.5100	1.5100	-2.581%	1	1,188	-48.344%
2026-08-05	1.5200	1.5500	1.5200	1.5500	-21.717%	2	1,188	-49.677%
2026-08-04	1.9000	1.9800	1.8900	1.9800	-13.913%	3	1,187	-60.606%
2026-08-03	2.3000	2.3000	2.3000	2.3000	-8.000%	1	1,186	-66.087%
2026-07-31	2.5000	2.5000	2.5000	2.5000	+7.759%	1	1,186	-68.800%
2026-07-30	2.3200	2.3200	2.3200	2.3200	-10.769%	1	1,186	-66.379%
2026-07-29	2.6000	2.6000	2.6000	2.6000	+8.333%	1	1,185	-70.000%
2026-07-28	2.3500	2.5000	2.3500	2.4000	+3.448%	15	1,184	-67.500%
2026-07-27	2.1200	2.3500	2.1200	2.3200	+0.870%	13	1,179	-66.379%
2026-07-24	2.3200	2.3200	2.3000	2.3000	0.000%	5	1,178	-66.087%
2026-07-23	2.3500	2.3800	2.3000	2.3000	+13.300%	5	1,175	-66.087%
2026-07-22	2.0300	2.0300	2.0300	2.0300	-13.617%	1	1,174	-61.576%
2026-07-21	2.3500	2.3500	2.3500	2.3500	-16.961%	10	1,173	-66.809%
2026-07-17	2.8500	2.8500	2.8300	2.8300	-0.702%	7	1,163	-72.438%
2026-07-16	2.8300	2.8900	2.8000	2.8500	+5.556%	26	1,156	-72.632%
2026-07-15	2.3700	2.7000	2.3700	2.7000	+10.204%	3	1,131	-71.111%
2026-07-14	2.4500	2.4500	2.4500	2.4500	-10.909%	1	1,129	-68.163%
2026-07-13	2.7500	2.7500	2.7500	2.7500	+6.589%	3	1,128	-71.636%
2026-07-10	2.4500	2.5800	2.4500	2.5800	-11.034%	2	1,125	-69.767%
2026-07-08	2.8500	2.9000	2.8500	2.9000	+11.538%	3	1,125	-73.103%
2026-07-07	2.6000	2.6000	2.6000	2.6000	+13.043%	1	1,124	-70.000%
2026-07-02	2.2700	2.3000	2.2700	2.3000	-6.122%	12	1,114	-66.087%
2026-07-01	2.5100	2.5100	2.4500	2.4500	-2.000%	2	1,114	-68.163%
2026-06-30	2.5000	2.5000	2.5000	2.5000	+4.167%	1	1,113	-68.800%
2026-06-26	2.4500	2.4500	2.4000	2.4000	-11.111%	12	1,112	-67.500%
2026-06-24	2.7500	2.7500	2.7000	2.7000	+17.391%	218	1,100	-71.111%
2026-06-23	2.3000	2.3000	2.3000	2.3000	+17.949%	1	949	-66.087%
2026-06-22	1.9500	1.9500	1.9500	1.9500	+3.723%	2	948	-60.000%
2026-06-18	1.8800	1.8800	1.8800	1.8800	+10.588%	4	944	-58.511%
2026-06-16	1.7000	1.7000	1.7000	1.7000	-26.724%	1	944	-54.118%
2026-06-12	2.5000	2.5000	2.3200	2.3200	-25.161%	6	946	-66.379%
2026-06-11	3.0900	3.1000	3.0600	3.1000	+3.333%	10	946	-74.839%
2026-06-10	2.9500	3.0000	2.9500	3.0000	+2.041%	2	946	-74.000%
2026-06-09	2.6500	2.9800	2.6500	2.9400	+20.000%	5	946	-73.469%
2026-06-08	2.2700	2.4500	2.2700	2.4500	+7.456%	3	942	-68.163%
2026-06-05	2.2800	2.2800	2.2800	2.2800	+68.889%	1	940	-65.789%
2026-05-29	1.3500	1.3500	1.3500	1.3500	-10.000%	10	941	-42.222%
2026-05-28	1.5000	1.5000	1.5000	1.5000	-3.846%	1	943	-48.000%
2026-05-27	1.5600	1.5600	1.5600	1.5600	-0.637%	1	944	-50.000%
2026-05-22	1.5700	1.5700	1.5700	1.5700	-7.647%	1	945	-50.318%
2026-05-19	1.7000	1.7000	1.7000	1.7000	+45.299%	15	944	-54.118%
2026-05-12	1.1700	1.1700	1.1700	1.1700	-0.847%	2	929	-33.333%
2026-05-11	1.3000	1.3000	1.1800	1.1800	-5.600%	5	929	-33.898%
2026-05-08	1.4000	1.4000	1.2500	1.2500	-41.860%	14	933	-37.600%
2026-05-05	2.0500	2.1500	2.0500	2.1500	0.000%	2	926	-63.721%
2026-05-04	2.1000	2.1500	2.1000	2.1500	-2.273%	34	924	-63.721%
2026-04-29	2.2000	2.2000	2.2000	2.2000	+29.412%	2	898	-64.545%
2026-04-24	1.8000	1.8000	1.7000	1.7000	-5.028%	37	896	-54.118%
2026-04-22	1.7900	1.7900	1.7900	1.7900	+11.875%	2	859	-56.425%
2026-04-17	1.6000	1.6000	1.6000	1.6000	-13.514%	2	857	-51.250%
2026-04-15	1.8300	1.8500	1.8300	1.8500	-1.070%	4	857	-57.838%
2026-04-14	1.7000	1.8700	1.7000	1.8700	-6.500%	21	861	-58.289%
2026-04-08	2.0000	2.0000	2.0000	2.0000	-15.612%	20	881	-61.000%
2026-04-01	2.3700	2.3700	2.3700	2.3700	-23.548%	2	891	-67.089%
2026-03-30	3.1000	3.1000	3.1000	3.1000	+4.027%	1	893	-74.839%
2026-03-27	2.9800	2.9800	2.9800	2.9800	+4.561%	1	894	-73.826%
2026-03-25	2.9200	2.9200	2.8500	2.8500	-13.636%	2	893	-72.632%
2026-03-23	3.3000	3.3000	3.3000	3.3000	-5.714%	179	893	-76.364%
2026-03-19	3.5000	3.5000	3.5000	3.5000	+27.273%	2	715	-77.714%
2026-03-18	2.8000	2.8400	2.7400	2.7500	+22.222%	34	713	-71.636%
2026-03-17	2.2000	2.2500	2.2000	2.2500	+7.143%	18	688	-65.333%
2026-03-12	2.1000	2.1000	2.1000	2.1000	+6.061%	1	680	-62.857%
2026-03-11	1.9800	1.9800	1.9800	1.9800	+1.538%	10	679	-60.606%
2026-03-10	1.9500	1.9500	1.9500	1.9500	-11.364%	1	689	-60.000%
2026-03-09	2.0000	2.2500	2.0000	2.2000	+15.789%	71	689	-64.545%
2026-03-05	1.9000	1.9000	1.9000	1.9000	+5.556%	10	668	-58.947%
2026-03-04	1.4000	1.8000	1.4000	1.8000	+20.000%	20	668	-56.667%
2026-03-02	1.5000	1.5000	1.5000	1.5000	+4.167%	10	648	-48.000%
2026-02-27	1.4400	1.4400	1.4400	1.4400	-12.727%	1	648	-45.833%
2026-02-26	1.6500	1.6500	1.6500	1.6500	-5.714%	5	648	-52.727%
2026-02-24	1.8000	1.8000	1.7500	1.7500	-2.778%	75	653	-55.429%
2026-02-20	1.9000	2.0000	1.8000	1.8000	-20.000%	4	578	-56.667%
2026-02-19	2.2500	2.2500	2.2500	2.2500	0.000%	50	582	-65.333%
2026-02-18	2.3000	2.3000	2.2500	2.2500	-4.255%	2	532	-65.333%
2026-02-13	2.4000	2.4000	2.3500	2.3500	-6.000%	7	535	-66.809%
2026-02-12	2.5000	2.5000	2.5000	2.5000	+15.741%	1	535	-68.800%
2026-02-10	2.1500	2.1600	2.1500	2.1600	-12.551%	5	534	-63.889%
2026-02-09	2.4800	2.4800	2.4700	2.4700	-19.544%	2	539	-68.421%
2026-02-05	3.0200	3.0700	2.9700	3.0700	+7.719%	22	539	-74.593%
2026-02-03	3.0000	3.0000	2.8500	2.8500	-8.065%	21	532	-72.632%
2026-02-02	3.3000	3.3000	3.1000	3.1000	-3.125%	38	513	-74.839%
2026-01-30	2.7000	3.2000	2.7000	3.2000	+39.130%	8	477	-75.625%
2026-01-28	2.3200	2.3200	2.3000	2.3000	-7.258%	23	470	-66.087%
2026-01-27	2.4800	2.4800	2.4800	2.4800	+15.349%	3	450	-68.548%
2026-01-26	1.9700	2.1500	1.9700	2.1500	-1.826%	4	447	-63.721%
2026-01-23	2.1900	2.1900	2.1900	2.1900	-0.455%	1	449	-64.384%
2026-01-22	2.2000	2.2000	2.2000	2.2000	-9.836%	23	449	-64.545%
2026-01-21	2.3000	2.4500	2.3000	2.4400	+4.721%	9	430	-68.033%
2026-01-20	2.2600	2.3300	2.2500	2.3300	-13.704%	38	421	-66.524%
2026-01-16	2.7000	2.7000	2.7000	2.7000	+1.887%	2	416	-71.111%
2026-01-15	2.6500	2.6500	2.6500	2.6500	+1.923%	2	416	-70.566%
2026-01-14	2.6000	2.6000	2.6000	2.6000	-1.887%	2	414	-70.000%
2026-01-13	2.6500	2.6500	2.6500	2.6500	-1.119%	10	414	-70.566%
2026-01-12	2.6800	2.6800	2.6800	2.6800	-2.545%	1	404	-70.896%
2026-01-09	2.9000	2.9000	2.7500	2.7500	-8.333%	4	405	-71.636%
2026-01-08	3.0000	3.0000	3.0000	3.0000	+5.263%	1	405	-74.000%
2026-01-06	2.5200	2.8500	2.5200	2.8500	-6.557%	11	404	-72.632%
2026-01-05	3.0000	3.0500	3.0000	3.0500	-7.576%	3	402	-74.426%
2026-01-02	3.5000	3.5000	3.3000	3.3000	+4.762%	8	402	-76.364%
2025-12-31	3.1500	3.1500	3.1500	3.1500	+8.621%	1	398	-75.238%
2025-12-30	3.0000	3.1000	2.9000	2.9000	-8.805%	302	398	-73.103%
2025-12-29	3.0000	3.2500	3.0000	3.1800	+13.571%	7	606	-75.472%
2025-12-26	2.8500	2.9000	2.8000	2.8000	-20.000%	13	602	-72.143%
2025-12-19	3.5000	3.5000	3.5000	3.5000	-6.417%	2	602	-77.714%
2025-12-17	3.7400	3.7400	3.7400	3.7400	-0.267%	1	602	-79.144%
2025-12-09	3.8500	3.8500	3.7500	3.7500	-3.846%	6	602	-79.200%
2025-12-08	3.9000	3.9000	3.9000	3.9000	-7.583%	2	602	-80.000%
2025-12-04	4.2200	4.2200	4.2200	4.2200	+3.178%	1	600	-81.517%
2025-12-02	4.0900	4.0900	4.0900	4.0900	+0.245%	1	599	-80.929%
2025-11-28	4.1000	4.1000	4.0800	4.0800	-11.304%	128	598	-80.882%
2025-11-26	4.7000	4.7000	4.6000	4.6000	-19.298%	26	535	-83.043%
2025-11-24	5.7000	5.7000	5.7000	5.7000	-5.158%	8	535	-86.316%
2025-11-21	6.0100	6.0100	6.0100	6.0100	-4.905%	10	535	-87.022%
2025-11-20	6.2000	6.3200	6.2000	6.3200	+27.163%	51	545	-87.658%
2025-11-19	4.9700	4.9700	4.9700	4.9700	-15.763%	2	546	-84.306%
2025-11-18	5.9000	5.9000	5.9000	5.9000	+3.509%	3	547	-86.780%
2025-11-17	5.7000	5.7000	5.7000	5.7000	-5.000%	2	549	-86.316%
2025-11-14	5.9400	6.0000	5.9400	6.0000	+20.000%	20	549	-87.000%
2025-11-13	5.0000	5.0000	5.0000	5.0000	-10.714%	1	549	-84.400%
2025-11-11	5.6000	5.6000	5.6000	5.6000	-5.085%	10	548	-86.071%
2025-11-10	5.9700	5.9700	5.8000	5.9000	-16.901%	4	548	-86.780%
2025-11-05	7.1000	7.1000	7.1000	7.1000	-4.054%	1	546	-89.014%
2025-11-04	7.1000	7.4000	7.0000	7.4000	+12.121%	30	545	-89.459%
2025-10-31	6.6000	6.6000	6.6000	6.6000	-2.077%	2	518	-88.182%
2025-10-28	6.8000	6.8000	6.7400	6.7400	-5.070%	2	516	-88.427%
2025-10-27	6.9000	7.1000	6.8000	7.1000	+10.078%	87	430	-89.014%
2025-10-24	6.1000	6.4500	6.1000	6.4500	+0.781%	2	430	-87.907%
2025-10-22	6.9000	6.9000	6.4000	6.4000	+18.519%	16	429	-87.813%
2025-10-20	5.4000	5.4000	5.4000	5.4000	-10.000%	75	414	-85.556%
2025-10-17	6.0000	6.0000	6.0000	6.0000	+25.000%	2	386	-87.000%
2025-10-15	5.0500	5.1200	4.8000	4.8000	-2.637%	9	384	-83.750%
2025-10-13	4.9300	4.9300	4.9300	4.9300	-2.376%	1	391	-84.178%
2025-10-02	5.0400	5.0500	5.0400	5.0500	-0.394%	2	391	-84.554%
2025-09-30	4.8400	5.0700	4.8400	5.0700	+1.400%	6	391	-84.615%
2025-09-29	5.0000	5.0000	5.0000	5.0000	-0.398%	1	391	-84.400%
2025-09-26	5.0600	5.0700	5.0100	5.0200	-8.727%	20	391	-84.462%
2025-09-25	5.3000	5.5000	5.3000	5.5000	+6.383%	302	371	-85.818%
2025-09-23	5.3000	5.3000	5.1700	5.1700	-4.259%	13	100	-84.913%
2025-09-22	5.4900	5.4900	5.4000	5.4000	-6.897%	40	100	-85.556%
2025-09-19	5.8000	5.8000	5.8000	5.8000	+8.411%	8	70	-86.552%
2025-09-15	5.3500	5.3500	5.3500	5.3500	+2.885%	24	70	-85.421%
2025-09-12	5.2000	5.2000	5.0000	5.2000	-5.967%	14	94	-85.000%
2025-09-11	5.8000	5.8000	5.5300	5.5300	-6.271%	11	94	-85.895%
2025-09-10	5.9000	5.9000	5.9000	5.9000	-0.673%	5	83	-86.780%
2025-09-09	5.7400	5.9400	5.7400	5.9400	+1.365%	4	78	-86.869%
2025-09-08	5.7500	5.8700	5.7500	5.8600	-4.715%	25	74	-86.689%
2025-09-05	6.1500	6.1500	6.1500	6.1500	-8.209%	20	72	-87.317%
2025-09-04	6.7000	6.7000	6.7000	6.7000	+5.678%	3	52	-88.358%
2025-09-03	6.3400	6.3400	6.3400	6.3400	+1.440%	3	49	-87.697%
2025-09-02	6.4000	6.4000	6.2500	6.2500	-11.473%	13	46	-87.520%
2025-08-27	7.0600	7.0600	7.0600	7.0600	+3.519%	2	33	-88.952%
2025-08-26	6.9500	6.9500	6.8200	6.8200	-2.571%	5	28	-88.563%
2025-08-22	7.0000	7.0000	7.0000	7.0000	-9.091%	1	28	-88.857%
2025-08-11	7.7000	7.7000	7.7000	7.7000	-3.750%	2	27	-89.870%
2025-08-07	8.0000	8.0000	8.0000	8.0000	-16.580%	1	29	-90.250%
2025-08-04	9.5900	9.5900	9.5900	9.5900	+4.239%	1	28	-91.867%
2025-07-08	9.2000	9.2000	9.2000	9.2000	+1.099%	2	29	-91.522%
2025-07-07	9.1000	9.2000	9.1000	9.1000	+10.976%	5	29	-91.429%
2025-07-03	8.2000	8.2000	8.2000	8.2000	-15.289%	1	28	-90.488%
2025-06-10	9.6800	9.6800	9.6800	9.6800	-12.793%	1	28	-91.942%
2025-06-03	11.1000	11.1000	11.1000	11.1000	+8.611%	2	27	-92.973%
2025-04-16	10.2200	10.2200	10.2200	10.2200	-23.216%	1	25	-92.368%
2025-04-09	13.6800	13.7200	13.2900	13.3100	+19.910%	15	26	-94.140%
2025-03-25	11.1000	11.1000	11.1000	11.1000	-14.286%	1	11	-92.973%
2024-10-28	12.9500	12.9500	12.9500	12.9500	0.000%	10	10	-93.977%