Dark

PAAS20270115P50
PAAS Jan 15 2027 50.00 Put (PAAS270115P00050000)
option OPRA

EOD

Sep 3, 2026

4.80-9.434%(-0.50)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	4.8700	4.9000	4.8000	4.8000	-9.434%	8	5,332	0.000%
2026-09-02	5.3600	5.3600	5.3000	5.3000	-9.247%	37	5,331	-9.434%
2026-09-01	5.9100	5.9100	5.4500	5.8400	+10.189%	457	5,296	-17.808%
2026-08-31	5.3000	5.3000	5.3000	5.3000	+9.053%	25	4,869	-9.434%
2026-08-28	4.1000	5.1000	4.0500	4.8600	+14.085%	170	4,894	-1.235%
2026-08-27	4.7000	4.7000	4.2600	4.2600	-13.765%	78	4,758	+12.676%
2026-08-26	4.9000	5.0500	4.9000	4.9400	+4.000%	46	4,700	-2.834%
2026-08-25	5.0000	5.0000	4.7500	4.7500	+1.064%	11	4,658	+1.053%
2026-08-24	5.0000	5.3000	4.7000	4.7000	-6.931%	132	4,651	+2.128%
2026-08-21	5.0500	5.2500	5.0000	5.0500	-5.784%	129	4,537	-4.950%
2026-08-20	5.4300	5.6000	5.3000	5.3600	-22.319%	3,419	4,423	-10.448%
2026-08-17	6.9000	6.9000	6.9000	6.9000	-8.000%	1	1,943	-30.435%
2026-08-14	7.4000	7.5700	7.4000	7.5000	-1.316%	42	1,944	-36.000%
2026-08-13	7.5000	7.7300	7.5000	7.6000	+40.741%	238	1,942	-36.842%
2026-08-12	5.5000	5.6000	5.4000	5.4000	-6.897%	119	1,755	-11.111%
2026-08-11	5.7500	5.8000	5.7500	5.8000	+0.870%	20	1,649	-17.241%
2026-08-10	6.4000	6.4000	5.7500	5.7500	-11.538%	208	1,632	-16.522%
2026-08-07	6.3600	6.5000	6.3600	6.5000	-14.474%	21	1,431	-26.154%
2026-08-06	7.7200	7.7200	7.6000	7.6000	-1.935%	10	1,431	-36.842%
2026-08-05	7.7500	7.7500	7.7500	7.7500	-15.022%	1	1,425	-38.065%
2026-08-04	9.1200	9.1200	9.1200	9.1200	-10.588%	1	1,426	-47.368%
2026-07-30	10.2000	10.2000	10.2000	10.2000	+1.190%	1	1,425	-52.941%
2026-07-14	10.0800	10.0800	10.0800	10.0800	-3.263%	25	1,424	-52.381%
2026-07-10	10.4200	10.4200	10.4200	10.4200	-0.573%	2	1,424	-53.935%
2026-07-09	10.4800	10.4800	10.4800	10.4800	-7.584%	1	1,426	-54.198%
2026-07-08	10.8500	11.3400	10.8500	11.3400	+8.621%	3	1,425	-57.672%
2026-07-07	10.2500	10.4400	10.2500	10.4400	+18.233%	29	1,424	-54.023%
2026-07-06	8.8300	8.8300	8.8300	8.8300	-5.460%	1	1,439	-45.640%
2026-07-02	9.3400	9.3400	9.3400	9.3400	-2.708%	1	1,439	-48.608%
2026-07-01	9.6000	9.6000	9.6000	9.6000	-5.882%	2	1,439	-50.000%
2026-06-30	10.2000	10.2000	10.2000	10.2000	+6.250%	2	1,439	-52.941%
2026-06-26	9.5700	9.6000	9.5700	9.6000	-7.514%	4	1,441	-50.000%
2026-06-24	9.8000	10.5100	9.8000	10.3800	+10.426%	8	1,441	-53.757%
2026-06-23	9.4500	9.4500	9.4000	9.4000	+12.710%	13	1,434	-48.936%
2026-06-22	8.3400	8.3400	8.3400	8.3400	+1.707%	1	1,430	-42.446%
2026-06-18	8.0000	8.2000	7.9000	8.2000	+20.588%	86	1,428	-41.463%
2026-06-17	6.9500	6.9500	6.8000	6.8000	-9.934%	7	1,428	-29.412%
2026-06-15	7.5500	7.5500	7.5500	7.5500	-20.190%	4	1,428	-36.424%
2026-06-12	9.4600	9.4600	9.4600	9.4600	-10.755%	1	1,428	-49.260%
2026-06-11	10.9500	10.9500	10.6000	10.6000	-3.636%	33	1,428	-54.717%
2026-06-10	10.7000	11.0700	10.7000	11.0000	+5.973%	135	1,428	-56.364%
2026-06-09	10.5000	10.5000	10.3800	10.3800	+12.949%	37	1,401	-53.757%
2026-06-08	9.0500	9.2000	9.0000	9.1900	+6.243%	64	1,392	-47.769%
2026-06-05	8.6500	8.6500	8.6500	8.6500	+24.820%	3	1,350	-44.509%
2026-06-04	6.9500	6.9600	6.9300	6.9300	-1.000%	8	1,349	-30.736%
2026-06-03	7.0000	7.0000	7.0000	7.0000	+9.718%	1	1,344	-31.429%
2026-06-02	6.3600	6.3800	6.3600	6.3800	+4.590%	3	1,343	-24.765%
2026-06-01	6.5000	6.5000	6.1000	6.1000	-2.400%	3	1,340	-21.311%
2026-05-26	6.2500	6.2500	6.2500	6.2500	-5.159%	1	1,340	-23.200%
2026-05-22	6.5900	6.5900	6.5900	6.5900	-7.052%	1	1,340	-27.162%
2026-05-20	7.0900	7.0900	7.0900	7.0900	+1.286%	1	1,339	-32.299%
2026-05-19	7.2200	7.2200	7.0000	7.0000	+14.566%	4	1,337	-31.429%
2026-05-15	5.6000	6.3300	5.6000	6.1100	+24.694%	45	1,337	-21.440%
2026-05-14	4.9000	4.9000	4.9000	4.9000	+1.660%	10	1,298	-2.041%
2026-05-11	4.7000	4.8200	4.7000	4.8200	-13.465%	11	1,288	-0.415%
2026-05-08	5.5000	5.6000	5.5000	5.5700	+7.115%	10	1,283	-13.824%
2026-05-07	5.3400	5.3400	5.2000	5.2000	-20.245%	31	1,275	-7.692%
2026-05-06	6.2600	6.5200	6.2600	6.5200	-15.871%	981	1,246	-26.380%
2026-04-28	7.7500	7.7500	7.7500	7.7500	+12.319%	1	363	-38.065%
2026-04-24	6.9000	6.9000	6.9000	6.9000	-4.828%	2	362	-30.435%
2026-04-23	7.1000	7.2500	7.0000	7.2500	+8.209%	8	360	-33.793%
2026-04-22	6.6000	6.7000	6.6000	6.7000	-6.815%	4	354	-28.358%
2026-04-13	7.1900	7.1900	7.1900	7.1900	+2.861%	1	350	-33.241%
2026-04-10	6.9900	6.9900	6.9900	6.9900	+1.012%	1	350	-31.330%
2026-04-09	7.1000	7.1000	6.9200	6.9200	-12.071%	2	351	-30.636%
2026-04-07	7.8700	7.8700	7.8700	7.8700	+0.897%	1	350	-39.009%
2026-04-01	7.8000	7.8000	7.8000	7.8000	-15.676%	10	349	-38.462%
2026-03-30	9.0600	9.3000	9.0600	9.2500	-1.805%	7	359	-48.108%
2026-03-27	9.5500	9.5500	9.4000	9.4200	+4.667%	8	359	-49.045%
2026-03-25	9.2000	9.2000	9.0000	9.0000	-10.891%	5	353	-46.667%
2026-03-24	10.1000	10.1000	10.1000	10.1000	-1.942%	10	348	-52.475%
2026-03-23	10.8000	10.8000	10.3000	10.3000	-2.830%	3	338	-53.398%
2026-03-20	10.6000	10.6000	10.6000	10.6000	-6.195%	2	339	-54.717%
2026-03-19	11.3000	11.3000	11.3000	11.3000	+24.587%	14	339	-57.522%
2026-03-18	9.0700	9.0700	9.0700	9.0700	+10.341%	1	340	-47.078%
2026-03-16	8.2200	8.2200	8.2200	8.2200	+15.775%	1	339	-41.606%
2026-03-11	7.1000	7.1000	7.1000	7.1000	+12.698%	1	339	-32.394%
2026-03-10	6.2000	6.3000	6.2000	6.3000	-16.556%	6	339	-23.810%
2026-03-09	7.5500	7.5500	7.5500	7.5500	+12.687%	1	339	-36.424%
2026-03-06	6.7000	6.7000	6.7000	6.7000	-4.149%	1	340	-28.358%
2026-03-05	7.0500	7.0500	6.9900	6.9900	+7.538%	4	340	-31.330%
2026-03-04	6.5000	6.5000	6.5000	6.5000	+20.370%	2	342	-26.154%
2026-03-02	5.4000	5.4000	5.4000	5.4000	-0.369%	1	340	-11.111%
2026-02-27	5.4200	5.4200	5.4200	5.4200	-6.552%	1	339	-11.439%
2026-02-26	6.2000	6.2000	5.7000	5.8000	-1.695%	24	340	-17.241%
2026-02-25	5.9000	5.9000	5.9000	5.9000	-4.839%	2	339	-18.644%
2026-02-20	6.1500	6.2000	6.1500	6.2000	-9.489%	14	339	-22.581%
2026-02-19	6.8000	6.8500	6.8000	6.8500	-9.868%	30	327	-29.927%
2026-02-18	7.5200	7.6000	7.5200	7.6000	-3.919%	2	322	-36.842%
2026-02-17	8.5000	8.6700	7.9100	7.9100	+1.410%	3	321	-39.317%
2026-02-13	7.8000	7.8000	7.8000	7.8000	-4.878%	5	320	-38.462%
2026-02-12	8.2000	8.2000	8.2000	8.2000	+13.103%	1	320	-41.463%
2026-02-11	7.2500	7.2500	7.2500	7.2500	-4.605%	5	319	-33.793%
2026-02-10	8.1200	8.1200	7.5000	7.6000	-3.797%	6	314	-36.842%
2026-02-09	7.9000	7.9000	7.9000	7.9000	-15.957%	2	308	-39.241%
2026-02-05	9.7000	9.7000	9.4000	9.4000	+6.818%	7	308	-48.936%
2026-02-03	8.7000	8.8000	8.5200	8.8000	-9.558%	5	303	-45.455%
2026-02-02	9.5500	9.7300	9.5500	9.7300	+2.421%	13	298	-50.668%
2026-01-30	8.7000	9.5000	8.0900	9.5000	+36.888%	4	287	-49.474%
2026-01-28	7.1000	7.1000	6.9000	6.9400	-0.857%	12	284	-30.836%
2026-01-26	6.7000	7.0000	6.7000	7.0000	0.000%	21	276	-31.429%
2026-01-23	6.3800	7.5000	6.3800	7.0000	-12.500%	21	275	-31.429%
2026-01-22	8.0000	8.0000	8.0000	8.0000	+3.493%	1	270	-40.000%
2026-01-21	7.6000	7.7300	7.5200	7.7300	+3.481%	21	271	-37.904%
2026-01-20	7.4700	7.6000	7.4600	7.4700	-11.071%	25	250	-35.743%
2026-01-16	8.4000	8.4000	8.4000	8.4000	-0.592%	10	223	-42.857%
2026-01-15	8.4500	8.4500	8.4500	8.4500	+3.427%	1	223	-43.195%
2026-01-14	7.9500	8.1700	7.9500	8.1700	-6.415%	101	224	-41.248%
2026-01-09	8.7300	8.7300	8.7300	8.7300	-13.564%	2	123	-45.017%
2026-01-08	10.1000	10.1000	10.1000	10.1000	+8.369%	5	122	-52.475%
2026-01-07	9.3200	9.3200	9.3200	9.3200	-5.859%	2	127	-48.498%
2026-01-05	9.9000	9.9000	9.9000	9.9000	-2.941%	1	126	-51.515%
2026-01-02	10.0500	10.3300	10.0500	10.2000	+7.256%	8	126	-52.941%
2025-12-30	9.5100	9.5100	9.5100	9.5100	-3.939%	15	118	-49.527%
2025-12-29	9.3500	9.9000	9.3500	9.9000	+11.864%	11	107	-51.515%
2025-12-26	8.7800	8.8500	8.6300	8.8500	-1.667%	4	115	-45.763%
2025-12-23	9.0000	9.0900	8.7500	9.0000	-14.286%	11	113	-46.667%
2025-12-17	10.4000	10.7000	10.4000	10.5000	+0.962%	94	105	-54.286%
2025-12-16	10.4000	10.4000	10.4000	10.4000	-1.887%	4	18	-53.846%
2025-12-15	10.6000	10.6000	10.6000	10.6000	+4.950%	1	17	-54.717%
2025-12-11	9.6600	10.1000	9.6600	10.1000	-5.871%	3	16	-52.475%
2025-12-10	10.9400	10.9700	10.7300	10.7300	-16.172%	6	15	-55.266%
2025-12-01	12.8000	12.8000	12.8000	12.8000	-9.413%	1	12	-62.500%
2025-11-25	14.1300	14.1300	14.1300	14.1300	-3.219%	5	11	-66.030%
2025-10-14	14.3000	14.6000	14.3000	14.6000	+2.817%	3	12	-67.123%
2025-10-03	14.2000	14.2000	14.2000	14.2000	-4.054%	3	9	-66.197%
2025-09-26	14.8000	14.8000	14.8000	14.8000	-6.801%	2	6	-67.568%
2025-09-17	15.8800	15.8800	15.8800	15.8800	+2.983%	1	5	-69.773%
2025-09-12	15.4200	15.4200	15.4200	15.4200	+0.522%	1	4	-68.872%
2025-09-11	15.3400	15.3400	15.3400	15.3400	-4.602%	1	3	-68.709%
2025-09-10	16.0800	16.0800	16.0800	16.0800	0.000%	2	0	-70.149%