Dark

PAAS20270115P45
PAAS Jan 15 2027 45.00 Put (PAAS270115P00045000)
option OPRA

EOD

Sep 2, 2026

3.20-2.141%(-0.07)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	3.1600	3.2000	3.1600	3.2000	-2.141%	9	2,082	0.000%
2026-09-01	3.5800	3.5800	3.2700	3.2700	+6.863%	28	2,089	-2.141%
2026-08-31	3.1000	3.1000	3.0600	3.0600	+8.127%	2	2,102	+4.575%
2026-08-28	2.8300	2.8300	2.8300	2.8300	+4.815%	1	2,102	+13.074%
2026-08-27	2.8500	2.8500	2.7000	2.7000	-8.475%	2	2,101	+18.519%
2026-08-26	2.9500	2.9500	2.9500	2.9500	+7.273%	3	2,102	+8.475%
2026-08-25	2.9000	3.0000	2.7500	2.7500	0.000%	6	2,102	+16.364%
2026-08-24	2.9500	2.9600	2.7500	2.7500	-6.780%	38	2,102	+16.364%
2026-08-21	3.0000	3.0000	2.9500	2.9500	-10.876%	4	2,086	+8.475%
2026-08-20	3.4000	3.4000	3.2000	3.3100	-10.541%	358	2,086	-3.323%
2026-08-19	3.7000	3.7000	3.7000	3.7000	-22.917%	2	1,813	-13.514%
2026-08-18	4.8000	4.8000	4.8000	4.8000	+11.628%	1	1,813	-33.333%
2026-08-17	4.3000	4.3000	4.3000	4.3000	-8.511%	1	1,813	-25.581%
2026-08-14	4.4000	4.7000	4.2600	4.7000	-2.083%	105	1,813	-31.915%
2026-08-13	4.5000	4.8500	4.5000	4.8000	+41.176%	45	1,757	-33.333%
2026-08-12	3.2100	3.5100	3.2100	3.4000	-5.556%	22	1,716	-5.882%
2026-08-11	3.6000	3.6000	3.6000	3.6000	+6.509%	1	1,697	-11.111%
2026-08-10	3.7500	3.7500	3.3800	3.3800	-13.333%	6	1,698	-5.325%
2026-08-07	3.9000	3.9000	3.9000	3.9000	-22.000%	1	1,693	-17.949%
2026-08-06	5.0000	5.0000	5.0000	5.0000	+2.041%	2	1,693	-36.000%
2026-08-05	4.9400	4.9500	4.9000	4.9000	-21.600%	6	1,693	-34.694%
2026-08-04	6.2500	6.2500	6.2500	6.2500	-13.194%	1	1,690	-48.800%
2026-08-03	7.2000	7.2000	7.2000	7.2000	+3.597%	6	1,691	-55.556%
2026-07-31	7.5000	7.5000	6.9500	6.9500	-2.113%	18	1,685	-53.957%
2026-07-30	7.0700	7.1600	7.0700	7.1000	+0.567%	12	1,682	-54.930%
2026-07-28	7.0000	7.0600	7.0000	7.0600	+3.824%	12	1,678	-54.674%
2026-07-21	7.2000	7.2000	6.8000	6.8000	-10.526%	2	1,668	-52.941%
2026-07-20	7.7000	7.7000	7.6000	7.6000	-6.173%	4	1,668	-57.895%
2026-07-17	8.3200	8.3200	8.1000	8.1000	+9.459%	4	1,668	-60.494%
2026-07-15	7.4000	7.4000	7.4000	7.4000	+5.714%	1	1,664	-56.757%
2026-07-14	7.0000	7.0000	7.0000	7.0000	-6.667%	3	1,663	-54.286%
2026-07-13	7.5000	7.5000	7.5000	7.5000	+2.740%	1	1,666	-57.333%
2026-07-09	7.3000	7.3000	7.3000	7.3000	-7.595%	3	1,667	-56.164%
2026-07-08	7.5500	8.0000	7.5500	7.9000	+17.910%	29	1,664	-59.494%
2026-07-06	6.8000	6.8000	6.7000	6.7000	+3.077%	49	1,636	-52.239%
2026-07-02	6.5000	6.5000	6.5000	6.5000	-4.412%	1	1,638	-50.769%
2026-07-01	6.8100	6.8100	6.6000	6.8000	-1.306%	34	1,638	-52.941%
2026-06-30	7.1000	7.1000	6.8900	6.8900	0.000%	264	1,662	-53.556%
2026-06-29	7.0000	7.0000	6.8900	6.8900	+4.394%	3	1,636	-53.556%
2026-06-26	6.7800	6.7800	6.6000	6.6000	-8.333%	21	1,637	-51.515%
2026-06-24	7.2400	7.2400	7.1500	7.2000	+30.909%	21	1,657	-55.556%
2026-06-22	5.5000	5.5000	5.5000	5.5000	-0.181%	2	1,673	-41.818%
2026-06-18	5.5000	5.5100	5.5000	5.5100	+19.783%	40	1,634	-41.924%
2026-06-17	4.6000	4.6000	4.6000	4.6000	-3.158%	5	1,634	-30.435%
2026-06-16	4.9000	4.9000	4.7500	4.7500	-26.923%	5	1,634	-32.632%
2026-06-12	6.5000	6.5000	6.5000	6.5000	-7.143%	1	1,634	-50.769%
2026-06-11	7.8000	7.8000	7.0000	7.0000	-11.392%	17	1,634	-54.286%
2026-06-10	7.6000	7.9100	7.5000	7.9000	+6.901%	167	1,631	-59.494%
2026-06-09	6.5000	7.5000	6.5000	7.3900	+13.692%	110	1,625	-56.698%
2026-06-08	6.2100	6.5000	6.2000	6.5000	+4.839%	31	1,571	-50.769%
2026-06-05	5.0000	6.2000	5.0000	6.2000	+31.078%	12	1,569	-48.387%
2026-06-04	4.6000	4.7300	4.6000	4.7300	+13.702%	9	1,559	-32.347%
2026-06-02	4.3100	4.3100	4.1600	4.1600	-2.118%	22	1,555	-23.077%
2026-06-01	4.2500	4.2500	4.2500	4.2500	-6.181%	4	1,546	-24.706%
2026-05-27	4.5300	4.5300	4.5300	4.5300	+13.250%	1	1,550	-29.360%
2026-05-26	4.0000	4.0000	4.0000	4.0000	-13.043%	1	1,551	-20.000%
2026-05-21	4.6000	4.6000	4.6000	4.6000	+8.235%	1	1,550	-30.435%
2026-05-18	4.2500	4.2500	4.2500	4.2500	+5.459%	1	1,550	-24.706%
2026-05-15	4.2000	4.2500	4.0300	4.0300	+25.938%	42	1,551	-20.596%
2026-05-14	3.2000	3.2000	3.2000	3.2000	+10.345%	1	1,519	0.000%
2026-05-13	2.9000	2.9000	2.9000	2.9000	-8.228%	2	1,520	+10.345%
2026-05-11	3.2000	3.2000	3.1600	3.1600	-16.842%	4	1,520	+1.266%
2026-05-07	3.5000	3.8000	3.5000	3.8000	-33.798%	7	1,519	-15.789%
2026-05-05	5.5900	6.0000	5.5900	5.7400	+4.364%	41	1,519	-44.251%
2026-05-04	5.5000	5.5000	5.5000	5.5000	0.000%	1	1,538	-41.818%
2026-04-30	5.5000	5.5100	5.5000	5.5000	-6.780%	28	1,537	-41.818%
2026-04-29	5.7700	5.9000	5.7700	5.9000	+7.078%	2	1,511	-45.763%
2026-04-28	4.9400	5.5100	4.9400	5.5100	+10.200%	3	1,510	-41.924%
2026-04-27	5.0000	5.0000	5.0000	5.0000	+3.520%	4	1,511	-36.000%
2026-04-24	4.8000	4.8300	4.8000	4.8300	-1.829%	2	1,511	-33.747%
2026-04-23	4.9000	5.1000	4.9000	4.9200	+6.957%	11	1,510	-34.959%
2026-04-22	4.6000	4.6000	4.6000	4.6000	+15.000%	1	1,515	-30.435%
2026-04-17	4.0000	4.0000	4.0000	4.0000	-15.074%	2	1,515	-20.000%
2026-04-15	4.9000	4.9000	4.7000	4.7100	+2.391%	15	1,513	-32.059%
2026-04-14	4.6000	4.6000	4.6000	4.6000	-7.445%	1	1,500	-30.435%
2026-04-13	4.9700	4.9700	4.9700	4.9700	+4.193%	20	1,501	-35.614%
2026-04-10	4.7700	4.7700	4.7700	4.7700	+6.000%	1	1,521	-32.914%
2026-04-08	4.5000	4.5000	4.5000	4.5000	-26.230%	50	1,520	-28.889%
2026-04-02	6.1000	6.1000	6.1000	6.1000	+19.608%	30	1,520	-47.541%
2026-04-01	5.1000	5.1000	5.1000	5.1000	-14.430%	1	1,520	-37.255%
2026-03-31	6.6000	6.6000	5.9600	5.9600	-14.857%	53	1,520	-46.309%
2026-03-27	7.0000	7.0000	7.0000	7.0000	-5.405%	1	1,523	-54.286%
2026-03-24	7.4300	7.4300	7.4000	7.4000	-2.116%	4	1,524	-56.757%
2026-03-23	7.9900	7.9900	7.5600	7.5600	-8.252%	40	1,522	-57.672%
2026-03-20	8.1500	8.2400	8.1500	8.2400	+21.176%	6	1,482	-61.165%
2026-03-18	6.6000	6.8000	6.6000	6.8000	+21.429%	3	1,486	-52.941%
2026-03-17	5.6000	5.6000	5.6000	5.6000	-2.269%	58	1,487	-42.857%
2026-03-13	5.5600	5.7300	5.5600	5.7300	+14.600%	3	1,429	-44.154%
2026-03-12	4.9500	5.0000	4.9500	5.0000	+3.093%	12	1,429	-36.000%
2026-03-11	4.8500	4.8500	4.8500	4.8500	+1.042%	2	1,441	-34.021%
2026-03-10	4.4300	4.8000	4.2900	4.8000	-9.774%	8	1,441	-33.333%
2026-03-09	5.8000	5.8000	5.3200	5.3200	+5.138%	3	1,439	-39.850%
2026-03-05	5.0600	5.0600	5.0600	5.0600	+11.209%	1	1,441	-36.759%
2026-03-04	4.4400	4.5500	4.4400	4.5500	-4.211%	2	1,441	-29.670%
2026-03-03	4.8500	4.8500	4.6700	4.7500	+25.000%	36	1,439	-32.632%
2026-03-02	3.7300	3.8000	3.7300	3.8000	+2.426%	3	1,412	-15.789%
2026-02-27	3.5000	3.7100	3.5000	3.7100	+0.270%	2	1,409	-13.747%
2026-02-26	4.1700	4.2000	3.7000	3.7000	-10.843%	13	1,408	-13.514%
2026-02-23	4.1500	4.1500	4.1500	4.1500	-8.791%	5	1,406	-22.892%
2026-02-20	4.5500	4.5500	4.5500	4.5500	-9.543%	1	1,401	-29.670%
2026-02-19	5.0300	5.0300	5.0300	5.0300	-11.599%	1	1,400	-36.382%
2026-02-17	5.6900	5.6900	5.6900	5.6900	+3.455%	2	1,399	-43.761%
2026-02-13	5.5000	5.5000	5.5000	5.5000	+0.917%	2	1,399	-41.818%
2026-02-12	5.7000	5.7000	5.4500	5.4500	+11.224%	3	1,399	-41.284%
2026-02-11	5.0000	5.0000	4.9000	4.9000	-15.517%	25	1,396	-34.694%
2026-02-09	6.0000	6.0000	5.8000	5.8000	-13.043%	2	1,371	-44.828%
2026-02-06	6.6700	6.6700	6.6700	6.6700	-5.256%	5	1,370	-52.024%
2026-02-05	6.7400	7.0400	6.7400	7.0400	+10.000%	8	1,375	-54.545%
2026-02-04	5.9300	6.4000	5.9300	6.4000	+0.471%	2	1,372	-50.000%
2026-02-03	6.3700	6.3700	6.3700	6.3700	-11.528%	8	1,370	-49.765%
2026-02-02	7.0800	7.2000	7.0000	7.2000	-2.703%	603	1,370	-55.556%
2026-01-30	7.4000	7.4000	7.4000	7.4000	+35.780%	1	771	-56.757%
2026-01-27	5.4500	5.4500	5.4500	5.4500	+6.863%	3	772	-41.284%
2026-01-26	4.5000	5.1000	4.5000	5.1000	+2.000%	41	769	-37.255%
2026-01-23	5.0000	5.0000	5.0000	5.0000	-4.762%	4	768	-36.000%
2026-01-22	5.4000	5.4200	5.2500	5.2500	-4.891%	25	772	-39.048%
2026-01-21	5.5200	5.5200	5.5200	5.5200	+1.099%	4	789	-42.029%
2026-01-20	5.5500	5.5500	5.4200	5.4600	-10.492%	22	785	-41.392%
2026-01-16	6.1000	6.1000	6.1000	6.1000	+1.161%	5	760	-47.541%
2026-01-15	6.1000	6.1000	6.0300	6.0300	+9.636%	12	760	-46.932%
2026-01-14	5.6900	5.6900	5.5000	5.5000	-7.251%	30	756	-41.818%
2026-01-13	5.9300	5.9300	5.9300	5.9300	+0.508%	1	746	-46.037%
2026-01-12	5.7600	5.9000	5.7600	5.9000	-3.279%	2	745	-45.763%
2026-01-07	6.8000	7.0500	6.1000	6.1000	-10.949%	36	743	-47.541%
2026-01-05	6.7000	6.8500	6.7000	6.8500	-6.803%	9	707	-53.285%
2026-01-02	7.1000	7.4200	7.1000	7.3500	+6.831%	26	706	-56.463%
2025-12-31	6.8800	6.8800	6.8800	6.8800	+2.381%	40	646	-53.488%
2025-12-30	6.7200	6.7200	6.7200	6.7200	-6.667%	1	646	-52.381%
2025-12-29	6.9300	7.2000	6.9300	7.2000	+5.109%	15	645	-55.556%
2025-12-26	6.8500	6.8500	6.8500	6.8500	+5.385%	1	631	-53.285%
2025-12-23	6.5100	6.5100	6.5000	6.5000	-2.108%	2	630	-50.769%
2025-12-22	6.5200	6.6400	6.5200	6.6400	-6.742%	17	631	-51.807%
2025-12-19	7.2400	7.2400	7.1200	7.1200	-7.050%	5	645	-55.056%
2025-12-18	7.5000	7.6600	7.5000	7.6600	+0.789%	12	642	-58.225%
2025-12-17	7.8000	7.9000	7.6000	7.6000	-3.676%	127	632	-57.895%
2025-12-16	7.8900	7.8900	7.8900	7.8900	+11.756%	1	627	-59.442%
2025-12-12	7.0600	7.0600	7.0600	7.0600	-2.621%	75	627	-54.674%
2025-12-11	7.2400	7.2500	7.2400	7.2500	-4.605%	22	570	-55.862%
2025-12-10	7.6000	7.6000	7.6000	7.6000	-5.941%	2	572	-57.895%
2025-12-09	8.2000	8.2000	7.9000	8.0800	-13.951%	540	570	-60.396%
2025-12-02	9.3900	9.3900	9.3900	9.3900	+4.799%	3	60	-65.921%
2025-11-28	8.8500	8.9600	8.8500	8.9600	-17.798%	3	57	-64.286%
2025-11-25	10.9000	10.9000	10.9000	10.9000	-7.627%	3	57	-70.642%
2025-11-18	11.8000	11.8000	11.8000	11.8000	+17.882%	21	57	-72.881%
2025-10-17	10.3500	10.3500	10.0100	10.0100	-1.863%	5	57	-68.032%
2025-10-15	10.5000	10.9000	10.2000	10.2000	-6.422%	9	52	-68.627%
2025-10-14	10.9000	10.9000	10.9000	10.9000	-1.802%	1	50	-70.642%
2025-10-09	10.6000	11.1000	10.6000	11.1000	0.000%	3	49	-71.171%
2025-10-02	11.2000	11.3000	11.1000	11.1000	+8.824%	6	46	-71.171%
2025-10-01	10.1000	10.3000	10.1000	10.2000	-14.286%	9	40	-68.627%
2025-09-16	11.5000	11.9000	11.5000	11.9000	-2.778%	25	31	-73.109%
2025-09-08	12.2400	12.2400	12.2400	12.2400	-5.263%	1	7	-73.856%
2025-09-05	12.9200	12.9200	12.9200	12.9200	-4.296%	1	6	-75.232%
2025-09-04	13.5000	13.5000	13.5000	13.5000	0.000%	5	5	-76.296%