Dark

PAAS20270115P40
PAAS Jan 15 2027 40.00 Put (PAAS270115P00040000)
option OPRA

EOD

Sep 2, 2026

1.63-5.233%(-0.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	1.6300	1.6300	1.6300	1.6300	-5.233%	1	1,126	0.000%
2026-09-01	1.7500	1.7500	1.6100	1.7200	+18.621%	8	1,126	-5.233%
2026-08-28	1.2000	1.4500	1.2000	1.4500	-2.027%	29	1,129	+12.414%
2026-08-27	1.4800	1.4800	1.4800	1.4800	-10.303%	2	1,145	+10.135%
2026-08-25	1.6500	1.6500	1.6500	1.6500	+10.000%	1	1,145	-1.212%
2026-08-24	1.4500	1.5000	1.4500	1.5000	0.000%	18	1,145	+8.667%
2026-08-21	1.5500	1.5500	1.5000	1.5000	-14.286%	10	1,163	+8.667%
2026-08-20	1.9000	1.9000	1.7500	1.7500	-12.500%	2	1,172	-6.857%
2026-08-19	2.0000	2.0000	2.0000	2.0000	-25.926%	3	1,172	-18.500%
2026-08-18	2.7000	2.7000	2.7000	2.7000	+10.204%	127	1,169	-39.630%
2026-08-17	2.4500	2.4500	2.4500	2.4500	+3.376%	1	1,116	-33.469%
2026-08-14	2.3700	2.3700	2.3700	2.3700	-10.566%	1	1,115	-31.224%
2026-08-13	2.5500	2.7100	2.5300	2.6500	+47.222%	69	1,114	-38.491%
2026-08-12	1.8500	1.8500	1.8000	1.8000	-7.216%	9	1,052	-9.444%
2026-08-11	1.9400	1.9400	1.9400	1.9400	-4.433%	2	1,049	-15.979%
2026-08-10	2.1500	2.1500	2.0300	2.0300	-5.581%	4	1,049	-19.704%
2026-08-07	2.1500	2.1500	2.1500	2.1500	-24.561%	1	1,046	-24.186%
2026-08-06	2.8000	2.8500	2.8000	2.8500	0.000%	6	1,045	-42.807%
2026-08-05	2.9000	2.9000	2.8500	2.8500	-23.387%	8	1,039	-42.807%
2026-08-04	3.6000	3.8000	3.6000	3.7200	-12.471%	3	1,036	-56.183%
2026-08-03	4.2500	4.2500	4.2500	4.2500	+1.190%	1	1,035	-61.647%
2026-07-31	4.2000	4.2000	4.2000	4.2000	0.000%	50	1,034	-61.190%
2026-07-30	4.3000	4.3000	4.1700	4.2000	-8.696%	6	1,012	-61.190%
2026-07-29	4.6600	4.7900	4.6000	4.6000	+3.371%	15	1,011	-64.565%
2026-07-28	4.4000	4.4500	4.4000	4.4500	+3.488%	3	997	-63.371%
2026-07-27	4.0200	4.3000	4.0200	4.3000	+4.878%	8	994	-62.093%
2026-07-24	4.2000	4.2000	4.1000	4.1000	-3.981%	4	990	-60.244%
2026-07-23	4.2300	4.4000	4.2300	4.2700	+12.368%	13	990	-61.827%
2026-07-22	3.7700	3.8400	3.7700	3.8000	-22.607%	4	979	-57.105%
2026-07-20	5.0000	5.0000	4.9100	4.9100	-1.406%	3	978	-66.802%
2026-07-17	5.1000	5.2000	4.9800	4.9800	-2.353%	14	979	-67.269%
2026-07-16	5.0000	5.1000	5.0000	5.1000	+7.368%	12	976	-68.039%
2026-07-15	4.7900	4.8300	4.7500	4.7500	+7.955%	4	964	-65.684%
2026-07-14	4.4000	4.4000	4.4000	4.4000	-0.227%	1	964	-62.955%
2026-07-13	4.7500	4.7500	4.4100	4.4100	+0.227%	3	963	-63.039%
2026-07-10	4.5000	4.6000	4.4000	4.4000	-4.348%	4	962	-62.955%
2026-07-09	4.6500	4.6500	4.6000	4.6000	-11.538%	46	961	-64.565%
2026-07-08	4.8000	5.2000	4.8000	5.2000	+15.813%	3	1,006	-68.654%
2026-07-07	4.4900	4.4900	4.4900	4.4900	+21.351%	5	1,003	-63.697%
2026-07-02	3.7000	3.7000	3.7000	3.7000	-13.953%	3	996	-55.946%
2026-07-01	4.3000	4.3000	4.2000	4.3000	-2.273%	15	996	-62.093%
2026-06-30	4.4700	4.4700	4.4000	4.4000	-2.222%	3	986	-62.955%
2026-06-29	4.5000	4.5000	4.5000	4.5000	+5.140%	2	986	-63.778%
2026-06-26	4.2000	4.2800	4.2000	4.2800	-11.753%	4	986	-61.916%
2026-06-24	4.8000	4.8500	4.8000	4.8500	+15.476%	8	986	-66.392%
2026-06-23	4.1000	4.2000	3.9000	4.2000	+23.529%	181	983	-61.190%
2026-06-22	3.6000	3.6000	3.4000	3.4000	-0.875%	5	933	-52.059%
2026-06-18	3.3000	3.4300	3.3000	3.4300	+24.727%	27	926	-52.478%
2026-06-17	2.7500	2.7500	2.7500	2.7500	-6.780%	2	926	-40.727%
2026-06-16	3.0500	3.0500	2.9300	2.9500	-8.669%	24	926	-44.746%
2026-06-15	3.2300	3.2300	3.2300	3.2300	-21.220%	1	916	-49.536%
2026-06-12	4.3000	4.3000	4.0500	4.1000	-10.284%	25	916	-60.244%
2026-06-11	5.1000	5.2000	4.5000	4.5700	-8.600%	16	916	-64.333%
2026-06-10	5.0000	5.0000	4.8000	5.0000	+5.263%	37	910	-67.400%
2026-06-09	4.2000	4.8000	4.1000	4.7500	+15.854%	46	882	-65.684%
2026-06-08	4.0000	4.1000	4.0000	4.1000	+1.737%	19	856	-60.244%
2026-06-05	3.5000	4.0500	3.5000	4.0300	+38.966%	28	849	-59.553%
2026-06-04	2.9000	2.9000	2.9000	2.9000	+9.434%	5	824	-43.793%
2026-06-02	2.6500	2.6500	2.6500	2.6500	+2.317%	1	819	-38.491%
2026-06-01	2.7500	2.7500	2.5300	2.5900	+17.727%	13	819	-37.066%
2026-05-29	2.2000	2.2000	2.2000	2.2000	-15.385%	10	813	-25.909%
2026-05-26	2.5600	2.6000	2.5600	2.6000	+1.961%	17	813	-37.308%
2026-05-15	2.9000	2.9000	2.5500	2.5500	+32.813%	78	796	-36.078%
2026-05-13	1.9500	1.9500	1.9200	1.9200	-4.000%	7	802	-15.104%
2026-05-11	2.0000	2.0000	2.0000	2.0000	-28.571%	1	796	-18.500%
2026-05-06	2.8000	2.8000	2.8000	2.8000	-24.324%	1	796	-41.786%
2026-05-05	3.6100	3.7500	3.6100	3.7000	+0.543%	5	795	-55.946%
2026-05-04	3.7000	3.7000	3.6800	3.6800	+3.662%	75	792	-55.707%
2026-05-01	3.5200	3.5500	3.5200	3.5500	-1.389%	16	701	-54.085%
2026-04-30	3.6000	3.6000	3.5000	3.6000	-7.692%	14	701	-54.722%
2026-04-29	3.9000	3.9000	3.9000	3.9000	+6.849%	7	697	-58.205%
2026-04-28	3.4000	3.6500	3.4000	3.6500	+14.063%	69	693	-55.342%
2026-04-27	3.2000	3.2000	3.2000	3.2000	+2.564%	16	625	-49.063%
2026-04-24	3.1000	3.1800	3.1000	3.1200	-4.878%	9	609	-47.756%
2026-04-23	3.1000	3.3000	3.1000	3.2800	+9.333%	9	600	-50.305%
2026-04-22	2.9000	3.0000	2.9000	3.0000	0.000%	3	591	-45.667%
2026-04-21	3.0000	3.0000	3.0000	3.0000	+13.208%	2	591	-45.667%
2026-04-17	2.7000	2.7600	2.6500	2.6500	-11.960%	31	591	-38.491%
2026-04-15	3.0900	3.0900	3.0100	3.0100	+0.669%	12	597	-45.847%
2026-04-14	3.0500	3.0500	2.9900	2.9900	-10.746%	2	595	-45.485%
2026-04-13	3.4900	3.4900	3.3500	3.3500	+17.544%	4	596	-51.343%
2026-04-08	3.6000	3.6000	2.8500	2.8500	-23.592%	63	592	-42.807%
2026-04-06	3.7300	3.7300	3.7300	3.7300	-1.842%	1	593	-56.300%
2026-04-02	3.8000	3.8000	3.8000	3.8000	+2.981%	1	592	-57.105%
2026-04-01	3.6900	3.6900	3.6900	3.6900	-12.143%	10	592	-55.827%
2026-03-31	4.2000	4.2000	4.2000	4.2000	-5.192%	61	582	-61.190%
2026-03-30	4.4400	4.4400	4.4300	4.4300	-8.660%	20	578	-63.205%
2026-03-27	4.8500	4.8500	4.8500	4.8500	-3.960%	30	558	-66.392%
2026-03-24	5.0500	5.0500	5.0500	5.0500	-4.717%	3	558	-67.723%
2026-03-23	6.5000	6.5000	5.3000	5.3000	-7.826%	3	555	-69.245%
2026-03-20	5.4000	5.7500	5.4000	5.7500	+5.505%	9	554	-71.652%
2026-03-19	5.5800	5.6000	5.4000	5.4500	+17.711%	15	550	-70.092%
2026-03-18	4.4500	4.6300	4.4400	4.6300	+22.487%	6	538	-64.795%
2026-03-17	3.7800	3.7800	3.7800	3.7800	-3.077%	1	537	-56.878%
2026-03-16	3.9000	3.9000	3.9000	3.9000	+2.632%	1	536	-58.205%
2026-03-13	3.7000	3.8000	3.7000	3.8000	+15.854%	2	536	-57.105%
2026-03-11	3.3000	3.3000	3.2000	3.2800	+16.312%	60	536	-50.305%
2026-02-25	2.8200	2.8200	2.8200	2.8200	-8.442%	1	497	-42.199%
2026-02-20	3.0800	3.0800	3.0800	3.0800	-3.750%	1	497	-47.078%
2026-02-19	3.5800	3.5800	3.2000	3.2000	-9.091%	10	497	-49.063%
2026-02-18	3.5200	3.5200	3.5200	3.5200	-9.278%	5	503	-53.693%
2026-02-17	4.1000	4.1000	3.8500	3.8800	+2.105%	12	498	-57.990%
2026-02-10	3.6200	3.8000	3.6200	3.8000	-19.831%	9	496	-57.105%
2026-02-06	4.7400	4.7400	4.7400	4.7400	-5.200%	2	493	-65.612%
2026-02-05	4.7400	5.0000	4.6700	5.0000	+11.111%	5	495	-67.400%
2026-02-04	4.1900	4.5000	4.1900	4.5000	0.000%	2	494	-63.778%
2026-02-03	4.5000	4.5800	4.5000	4.5000	-7.787%	7	493	-63.778%
2026-02-02	4.9800	5.1000	4.8800	4.8800	-0.408%	49	487	-66.598%
2026-01-30	4.3000	5.0000	4.3000	4.9000	+32.432%	104	441	-66.735%
2026-01-29	3.7000	3.7000	3.7000	3.7000	+6.322%	1	353	-55.946%
2026-01-28	3.4800	3.4800	3.4800	3.4800	-10.309%	6	352	-53.161%
2026-01-27	3.3500	3.8800	3.3500	3.8800	+17.576%	3	352	-57.990%
2026-01-23	3.3000	3.3000	3.3000	3.3000	-2.941%	15	351	-50.606%
2026-01-22	3.5600	3.5600	3.4000	3.4000	-6.849%	5	351	-52.059%
2026-01-20	3.6500	3.6500	3.6500	3.6500	-12.048%	20	349	-55.342%
2026-01-16	4.1200	4.3500	4.1200	4.1500	+3.750%	30	332	-60.723%
2026-01-15	4.1500	4.1500	4.0000	4.0000	-8.257%	8	332	-59.250%
2026-01-14	3.9000	4.3600	3.9000	4.3600	+4.306%	10	325	-62.615%
2026-01-13	4.1800	4.1800	4.1800	4.1800	+1.951%	1	328	-61.005%
2026-01-12	4.1000	4.1000	4.1000	4.1000	-4.651%	1	329	-60.244%
2026-01-09	4.3000	4.3000	4.3000	4.3000	-12.245%	10	328	-62.093%
2026-01-08	4.9000	4.9000	4.9000	4.9000	+4.255%	2	328	-66.735%
2026-01-07	4.8000	4.8000	4.7000	4.7000	-0.212%	11	328	-65.319%
2026-01-05	4.7100	4.7100	4.7100	4.7100	-10.115%	1	323	-65.393%
2026-01-02	5.2600	5.2600	5.2400	5.2400	+4.800%	2	323	-68.893%
2025-12-29	5.0000	5.0000	5.0000	5.0000	+9.890%	5	321	-67.400%
2025-12-26	4.4000	4.9600	4.4000	4.5500	+2.018%	5	316	-64.176%
2025-12-23	4.4000	4.4600	4.4000	4.4600	-1.109%	4	313	-63.453%
2025-12-22	4.5100	4.5100	4.5100	4.5100	-7.959%	3	310	-63.858%
2025-12-19	4.5000	4.9000	4.5000	4.9000	-9.259%	20	308	-66.735%
2025-12-18	5.3500	5.4000	5.0000	5.4000	+0.372%	10	288	-69.815%
2025-12-17	5.3000	5.4000	5.2000	5.3800	-2.536%	138	279	-69.703%
2025-12-16	5.5200	5.5200	5.5200	5.5200	-3.158%	1	200	-70.471%
2025-12-15	5.4000	5.7000	5.4000	5.7000	+7.547%	7	199	-71.404%
2025-12-12	5.2000	5.5000	5.2000	5.3000	+1.923%	111	199	-69.245%
2025-12-11	5.0100	5.2000	5.0100	5.2000	0.000%	2	135	-68.654%
2025-12-10	5.2000	5.2000	5.2000	5.2000	-7.143%	35	134	-68.654%
2025-12-09	5.6000	5.6000	5.6000	5.6000	-14.634%	1	117	-70.893%
2025-12-04	6.3900	6.5600	6.3000	6.5600	+4.127%	7	117	-75.152%
2025-12-02	6.3000	6.3000	6.3000	6.3000	+8.621%	10	122	-74.127%
2025-11-28	6.1600	6.2000	5.8000	5.8000	-34.091%	5	122	-71.897%
2025-11-24	8.8000	8.8000	8.8000	8.8000	-4.865%	1	122	-81.477%
2025-11-20	9.2000	9.3000	9.2000	9.2500	+10.119%	83	123	-82.378%
2025-11-19	8.1700	8.4000	8.1700	8.4000	+0.719%	7	98	-80.595%
2025-11-17	8.3400	8.3400	8.3400	8.3400	-7.333%	1	96	-80.456%
2025-11-14	8.7600	9.0000	8.7600	9.0000	+13.924%	30	95	-81.889%
2025-11-13	7.6500	7.9000	7.6500	7.9000	-3.659%	10	66	-79.367%
2025-11-12	8.2000	8.2000	8.2000	8.2000	-21.154%	4	64	-80.122%
2025-11-05	10.3000	10.4000	10.3000	10.4000	+0.971%	10	64	-84.327%
2025-11-04	10.4000	10.5000	10.3000	10.3000	+4.675%	8	54	-84.175%
2025-10-30	9.8500	9.8500	9.8400	9.8400	+26.154%	4	50	-83.435%
2025-10-14	7.7000	7.8000	7.7000	7.8000	+9.705%	4	46	-79.103%
2025-10-13	7.1100	7.1100	7.1100	7.1100	-11.125%	2	47	-77.075%
2025-10-10	8.0000	8.0000	8.0000	8.0000	+6.667%	2	45	-79.625%
2025-10-07	7.5000	7.5000	7.5000	7.5000	+8.696%	10	53	-78.267%
2025-10-06	6.9000	6.9000	6.9000	6.9000	-7.383%	10	53	-76.377%
2025-10-03	7.4500	7.4500	7.4500	7.4500	-4.487%	10	43	-78.121%
2025-09-30	7.8000	7.8000	7.8000	7.8000	+4.000%	1	33	-79.103%
2025-09-29	7.2500	7.5000	7.2500	7.5000	-3.226%	3	32	-78.267%
2025-09-26	7.7500	7.7500	7.7500	7.7500	-5.257%	1	29	-78.968%
2025-09-24	8.1800	8.1800	8.1800	8.1800	+0.988%	3	29	-80.073%
2025-09-22	8.0000	8.1000	8.0000	8.1000	-10.989%	15	32	-79.877%
2025-09-18	9.1000	9.1000	9.1000	9.1000	+4.598%	1	31	-82.088%
2025-09-10	8.7000	8.7000	8.7000	8.7000	0.000%	3	30	-81.264%
2025-09-08	8.7000	8.7000	8.7000	8.7000	-9.375%	2	27	-81.264%
2025-09-05	9.6000	9.6000	9.6000	9.6000	-2.834%	5	25	-83.021%
2025-09-04	9.8800	9.8800	9.8800	9.8800	+4.000%	11	20	-83.502%
2025-09-03	9.5400	9.5400	9.5000	9.5000	-7.136%	2	20	-82.842%
2025-08-22	10.2000	10.2300	10.2000	10.2300	-27.550%	5	22	-84.066%
2025-07-31	14.1200	14.1200	14.1200	14.1200	+8.034%	1	17	-88.456%
2025-07-28	13.0700	13.0700	13.0700	13.0700	+8.917%	1	16	-87.529%
2025-07-23	12.0000	12.0000	12.0000	12.0000	-10.979%	1	16	-86.417%
2025-07-18	13.4800	13.4800	13.4800	13.4800	+12.053%	1	15	-87.908%
2025-07-11	12.0300	12.0300	12.0300	12.0300	-7.604%	1	14	-86.451%
2025-07-02	13.0200	13.0200	13.0200	13.0200	-5.240%	1	14	-87.481%
2025-06-24	13.7400	13.7400	13.7400	13.7400	+9.920%	1	13	-88.137%
2025-06-18	12.7700	12.7700	12.5000	12.5000	-3.400%	2	10	-86.960%
2025-06-17	12.9400	12.9400	12.9400	12.9400	+0.700%	2	10	-87.403%
2025-06-12	12.8500	12.8500	12.8500	12.8500	-4.815%	2	8	-87.315%
2025-06-11	13.5000	13.5000	13.5000	13.5000	0.000%	1	7	-87.926%
2025-06-06	13.5000	13.5000	13.5000	13.5000	-7.534%	2	6	-87.926%
2025-06-04	14.6000	14.6000	14.6000	14.6000	-2.861%	1	4	-88.836%
2025-06-02	15.0300	15.0300	15.0300	15.0300	-12.819%	2	4	-89.155%
2025-05-12	16.1000	17.2400	16.1000	17.2400	0.000%	2	2	-90.545%