Dark

PAAS20270115P55
PAAS Jan 15 2027 55.00 Put (PAAS270115P00055000)
option OPRA

EOD

Aug 31, 2026

8.00+6.667%(+0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	7.7000	8.0000	7.7000	8.0000	+6.667%	2	1,184	0.000%
2026-08-28	6.5000	7.5000	6.4600	7.5000	-2.597%	12	1,184	+6.667%
2026-08-26	7.8000	7.8000	7.7000	7.7000	+4.905%	11	1,192	+3.896%
2026-08-25	7.3400	7.3400	7.3400	7.3400	-4.675%	1	1,181	+8.992%
2026-08-24	7.7000	7.7000	7.7000	7.7000	-1.282%	12	1,180	+3.896%
2026-08-21	7.8000	7.8000	7.8000	7.8000	-7.143%	1	1,180	+2.564%
2026-08-20	8.4000	8.4000	8.4000	8.4000	-10.638%	1	1,180	-4.762%
2026-08-19	9.4000	9.4000	9.4000	9.4000	+13.253%	1	1,181	-14.894%
2026-08-12	8.0000	8.4600	8.0000	8.3000	-3.488%	57	1,180	-3.614%
2026-08-11	8.6000	8.7000	8.6000	8.6000	-8.511%	18	1,145	-6.977%
2026-08-07	9.5000	9.5000	9.2700	9.4000	-15.315%	24	1,137	-14.894%
2026-08-05	11.1000	11.1000	11.1000	11.1000	-16.604%	100	1,124	-27.928%
2026-07-27	13.3100	13.3100	13.3100	13.3100	-8.836%	1	1,224	-39.895%
2026-07-21	14.6000	14.6000	14.6000	14.6000	-3.183%	1	1,224	-45.205%
2026-07-16	15.0800	15.0800	15.0800	15.0800	+2.585%	6	1,225	-46.950%
2026-07-08	14.7000	14.7000	14.7000	14.7000	+3.594%	1	1,219	-45.578%
2026-07-07	13.8700	14.1900	13.8700	14.1900	+5.896%	14	1,219	-43.622%
2026-07-06	13.4000	13.4000	13.4000	13.4000	+6.349%	9	1,219	-40.299%
2026-07-02	12.4100	12.6000	12.2000	12.6000	-5.970%	39	1,215	-36.508%
2026-07-01	13.2000	13.4000	13.2000	13.4000	-1.832%	32	1,215	-40.299%
2026-06-30	13.7800	13.7800	13.6500	13.6500	0.000%	102	1,212	-41.392%
2026-06-25	13.6500	13.6500	13.6500	13.6500	+25.575%	5	1,110	-41.392%
2026-06-18	10.8700	10.8700	10.8700	10.8700	+6.569%	5	1,095	-26.403%
2026-06-15	10.2500	10.2500	10.2000	10.2000	-27.660%	5	1,095	-21.569%
2026-06-10	14.1000	14.1000	14.1000	14.1000	+3.676%	1	1,095	-43.262%
2026-06-09	13.9000	13.9000	13.6000	13.6000	+14.382%	69	1,094	-41.176%
2026-06-05	11.6000	11.8900	11.5000	11.8900	+22.577%	57	1,094	-32.717%
2026-06-04	9.7600	9.7600	9.7000	9.7000	+10.227%	2	1,048	-17.526%
2026-06-02	9.0000	9.0000	8.8000	8.8000	-5.376%	31	1,048	-9.091%
2026-05-22	9.5200	9.5200	9.3000	9.3000	+3.333%	31	1,017	-13.978%
2026-05-20	9.2000	9.2000	9.0000	9.0000	-10.000%	500	987	-11.111%
2026-05-19	9.7700	10.0000	9.7700	10.0000	+42.857%	3	979	-20.000%
2026-05-14	6.5000	7.0000	6.5000	7.0000	+9.034%	13	979	+14.286%
2026-05-13	6.7500	6.7500	6.4200	6.4200	-10.833%	6	973	+24.611%
2026-05-12	7.0700	7.2000	6.9700	7.2000	+0.699%	4	973	+11.111%
2026-05-11	7.1000	7.1500	7.1000	7.1500	-3.509%	21	973	+11.888%
2026-05-08	7.4100	7.4100	7.4100	7.4100	-7.606%	1	992	+7.962%
2026-05-07	7.4000	8.0200	7.4000	8.0200	-29.649%	3	993	-0.249%
2026-04-29	11.4000	11.4000	11.3000	11.4000	+5.556%	7	994	-29.825%
2026-04-28	10.8000	10.8000	10.8000	10.8000	+17.391%	3	989	-25.926%
2026-04-22	9.2000	9.2000	9.2000	9.2000	+6.977%	1	988	-13.043%
2026-04-20	8.6000	8.6000	8.6000	8.6000	+3.614%	45	987	-6.977%
2026-04-17	8.3000	8.3000	8.3000	8.3000	-5.682%	20	987	-3.614%
2026-04-10	8.8000	8.8000	8.8000	8.8000	-16.190%	1	967	-9.091%
2026-04-06	10.5000	10.5000	10.5000	10.5000	-3.226%	3	968	-23.810%
2026-04-02	10.8500	10.8500	10.8500	10.8500	-8.051%	1	971	-26.267%
2026-03-31	11.8000	11.8000	11.8000	11.8000	-4.065%	1	971	-32.203%
2026-03-30	12.0700	12.4600	12.0700	12.3000	-1.363%	12	972	-34.959%
2026-03-27	12.4600	12.4700	12.4600	12.4700	+4.790%	3	961	-35.846%
2026-03-25	11.9500	11.9500	11.9000	11.9000	-10.392%	2	959	-32.773%
2026-03-24	13.4500	13.4500	13.2800	13.2800	-7.650%	2	959	-39.759%
2026-03-20	14.1000	14.3800	14.1000	14.3800	-1.168%	38	958	-44.367%
2026-03-19	15.0000	15.0000	14.4300	14.5500	+20.248%	9	957	-45.017%
2026-03-18	12.3600	12.3600	12.1000	12.1000	+13.084%	2	959	-33.884%
2026-03-16	10.9000	10.9000	10.7000	10.7000	+13.228%	12	959	-25.234%
2026-03-12	9.4500	9.4500	9.4500	9.4500	-5.594%	1	947	-15.344%
2026-03-09	10.0100	10.0100	10.0100	10.0100	+12.472%	10	946	-20.080%
2026-03-03	8.9000	8.9000	8.9000	8.9000	+27.143%	400	956	-10.112%
2026-02-27	7.0000	7.0000	7.0000	7.0000	-12.500%	1	556	+14.286%
2026-02-25	8.0500	8.0600	8.0000	8.0000	-4.192%	11	550	0.000%
2026-02-20	8.3500	8.3500	8.3500	8.3500	-12.839%	1	550	-4.192%
2026-02-19	9.5800	9.5800	9.5800	9.5800	-8.762%	3	550	-16.493%
2026-02-17	10.7000	10.7000	10.5000	10.5000	+5.000%	14	553	-23.810%
2026-02-13	10.0000	10.0000	10.0000	10.0000	-2.913%	1	547	-20.000%
2026-02-12	9.9000	10.3000	9.9000	10.3000	+8.879%	3	547	-22.330%
2026-02-11	9.4600	9.4600	9.4600	9.4600	-9.905%	3	546	-15.433%
2026-02-09	10.5700	10.5700	10.5000	10.5000	-10.180%	9	546	-23.810%
2026-02-06	11.5500	11.6900	11.5500	11.6900	-0.085%	2	551	-31.565%
2026-02-03	11.8000	11.8000	11.6200	11.7000	-6.250%	27	549	-31.624%
2026-02-02	12.4800	12.4800	12.4800	12.4800	+2.211%	3	565	-35.897%
2026-01-30	12.5000	12.5000	12.0000	12.2100	+22.100%	59	562	-34.480%
2026-01-29	9.5500	10.5000	9.5500	10.0000	+3.627%	55	534	-20.000%
2026-01-28	9.6500	9.6500	9.6500	9.6500	+17.254%	1	557	-17.098%
2026-01-26	8.2000	8.2300	8.2000	8.2300	-9.560%	6	556	-2.795%
2026-01-23	9.1000	9.1000	9.1000	9.1000	-4.110%	1	561	-12.088%
2026-01-22	9.4900	9.4900	9.4900	9.4900	-5.478%	2	562	-15.701%
2026-01-21	10.0100	10.0400	9.9500	10.0400	+3.080%	8	564	-20.319%
2026-01-20	9.7100	9.7400	9.7100	9.7400	-13.805%	3	559	-17.864%
2026-01-16	11.1400	11.8500	11.0500	11.3000	+2.078%	9	551	-29.204%
2026-01-15	11.0000	11.0700	11.0000	11.0700	+3.169%	3	551	-27.733%
2026-01-14	10.7000	10.7300	10.2000	10.7300	+4.175%	72	548	-25.443%
2026-01-13	10.3000	10.3000	10.3000	10.3000	0.000%	1	477	-22.330%
2026-01-12	10.3000	10.3000	10.3000	10.3000	-17.600%	50	476	-22.330%
2026-01-07	12.5000	12.5000	12.5000	12.5000	+1.543%	3	426	-36.000%
2026-01-05	12.0000	12.3100	12.0000	12.3100	-3.071%	2	453	-35.012%
2025-12-31	12.5800	12.7000	12.5800	12.7000	+4.872%	33	453	-37.008%
2025-12-30	12.1100	12.1100	12.1100	12.1100	-3.120%	1	453	-33.939%
2025-12-29	11.2000	13.0000	11.2000	12.5000	+11.707%	470	452	-36.000%
2025-12-26	11.2900	11.4000	11.1900	11.1900	-4.359%	16	107	-28.508%
2025-12-24	11.7000	11.7000	11.7000	11.7000	0.000%	2	92	-31.624%
2025-12-23	11.9500	11.9600	11.7000	11.7000	-0.171%	21	92	-31.624%
2025-12-22	11.7200	11.7200	11.7200	11.7200	-11.880%	1	97	-31.741%
2025-12-17	13.3000	13.3000	13.3000	13.3000	-5.674%	10	96	-39.850%
2025-12-15	14.1000	14.1000	14.1000	14.1000	+5.224%	1	104	-43.262%
2025-12-09	13.4000	13.4000	13.4000	13.4000	-14.103%	16	103	-40.299%
2025-12-04	15.6000	15.6000	15.6000	15.6000	-4.294%	20	109	-48.718%
2025-11-26	16.3500	16.3500	16.3000	16.3000	-16.410%	14	75	-50.920%
2025-11-11	19.5000	19.5000	19.5000	19.5000	-11.765%	5	75	-58.974%
2025-11-06	22.1000	22.1000	22.1000	22.1000	+0.775%	25	70	-63.801%
2025-10-28	21.9300	21.9300	21.9300	21.9300	+9.104%	15	45	-63.520%
2025-10-23	20.1000	20.1000	20.1000	20.1000	+6.915%	2	30	-60.199%
2025-10-17	17.3500	18.9000	17.0100	18.8000	+8.671%	9	28	-57.447%
2025-10-15	17.2000	17.3000	17.2000	17.3000	-4.945%	5	23	-53.757%
2025-10-14	18.0000	18.2000	18.0000	18.2000	-1.302%	5	18	-56.044%
2025-10-10	18.4400	18.4400	18.4400	18.4400	+5.371%	5	18	-56.616%
2025-10-09	17.5000	17.5000	17.5000	17.5000	-0.906%	1	13	-54.286%
2025-10-07	17.6600	17.6600	17.6600	17.6600	0.000%	12	12	-54.700%