Dark

PAAS20270115P60
PAAS Jan 15 2027 60.00 Put (PAAS270115P00060000)
option OPRA

EOD

Aug 28, 2026

11.24+2.461%(+0.27)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	9.5000	11.2400	9.5000	11.2400	+2.461%	11	409	0.000%
2026-08-26	11.0000	11.0000	10.9700	10.9700	-0.273%	20	400	+2.461%
2026-08-24	11.0000	11.0000	11.0000	11.0000	-22.807%	2	400	+2.182%
2026-08-17	14.2500	14.2500	14.2500	14.2500	+23.913%	4	398	-21.123%
2026-08-12	11.5000	11.7000	11.5000	11.5000	-4.959%	47	398	-2.261%
2026-08-11	11.9400	12.1000	11.9400	12.1000	-2.576%	3	403	-7.107%
2026-08-10	12.4200	12.4200	12.4200	12.4200	-14.815%	1	403	-9.501%
2026-08-06	14.5800	14.5800	14.5800	14.5800	-0.410%	2	402	-22.908%
2026-08-05	14.6400	14.6400	14.6400	14.6400	-18.212%	1	400	-23.224%
2026-07-30	18.3500	18.3500	17.9000	17.9000	+2.579%	14	400	-37.207%
2026-07-27	17.4500	17.4500	17.4500	17.4500	+5.630%	1	408	-35.587%
2026-07-22	16.5000	16.5200	16.5000	16.5200	-9.231%	5	409	-31.961%
2026-07-21	18.2000	18.2000	18.2000	18.2000	-4.911%	10	404	-38.242%
2026-07-16	19.1400	19.1400	19.1400	19.1400	+7.347%	1	414	-41.275%
2026-07-15	17.8300	17.8300	17.8300	17.8300	-2.992%	3	415	-36.960%
2026-07-09	18.3800	18.3800	18.3800	18.3800	-3.263%	1	418	-38.847%
2026-07-08	19.0000	19.0000	19.0000	19.0000	+8.696%	10	417	-40.842%
2026-07-07	17.4500	17.4800	17.4500	17.4800	+6.585%	5	407	-35.698%
2026-07-02	16.5000	16.5000	16.1000	16.4000	-3.869%	20	382	-31.463%
2026-07-01	16.7000	17.0600	16.7000	17.0600	-0.525%	4	382	-34.115%
2026-06-25	17.1500	17.1500	17.1500	17.1500	-4.136%	1	378	-34.461%
2026-06-24	17.5000	17.8900	17.5000	17.8900	+31.158%	9	377	-37.172%
2026-06-15	13.6400	13.6400	13.6400	13.6400	-24.053%	1	369	-17.595%
2026-06-10	17.5800	17.9600	17.5800	17.9600	+0.560%	66	369	-37.416%
2026-06-09	17.0000	18.0900	17.0000	17.8600	+48.833%	12	359	-37.066%
2026-06-02	12.0000	12.0000	12.0000	12.0000	-2.439%	12	351	-6.333%
2026-06-01	12.3000	12.3000	12.3000	12.3000	+2.500%	10	339	-8.618%
2026-05-29	12.0000	12.0000	12.0000	12.0000	-9.091%	2	335	-6.333%
2026-05-19	13.2000	13.2000	13.2000	13.2000	+10.924%	1	333	-14.848%
2026-05-15	11.9000	11.9000	11.9000	11.9000	+25.926%	6	332	-5.546%
2026-05-14	9.4000	9.6000	9.3000	9.4500	+5.000%	5	332	+18.942%
2026-05-13	9.0500	9.0500	9.0000	9.0000	-8.163%	10	341	+24.889%
2026-05-12	9.5000	9.8000	9.5000	9.8000	+2.083%	11	341	+14.694%
2026-05-11	9.6400	9.6400	9.6000	9.6000	-9.177%	40	341	+17.083%
2026-05-08	10.6200	10.6200	10.5000	10.5700	-2.760%	49	350	+6.339%
2026-05-07	10.4000	10.8700	9.9000	10.8700	-26.054%	6	340	+3.404%
2026-04-29	14.7000	14.7000	14.7000	14.7000	+3.740%	15	344	-23.537%
2026-04-28	14.1100	14.1700	14.1100	14.1700	+8.168%	3	359	-20.677%
2026-04-23	12.7200	13.1000	12.7200	13.1000	+4.800%	11	359	-14.198%
2026-04-21	12.3000	12.5000	12.3000	12.5000	+11.111%	2	356	-10.080%
2026-04-20	11.2500	11.2500	11.2500	11.2500	+0.446%	1	356	-0.089%
2026-04-17	11.2300	11.2300	11.2000	11.2000	-4.192%	4	356	+0.357%
2026-04-14	11.6900	11.6900	11.6900	11.6900	-5.037%	1	358	-3.849%
2026-04-10	12.3100	12.3100	12.3100	12.3100	-2.302%	1	357	-8.692%
2026-04-08	12.6000	12.6000	12.6000	12.6000	-7.353%	1	356	-10.794%
2026-04-07	13.6000	13.6000	13.6000	13.6000	-17.526%	3	355	-17.353%
2026-03-24	17.1600	17.1700	16.4900	16.4900	-3.567%	11	355	-31.837%
2026-03-23	17.0000	17.1000	16.9000	17.1000	-4.841%	3	350	-34.269%
2026-03-20	17.9700	17.9700	17.9700	17.9700	+3.873%	5	352	-37.451%
2026-03-19	17.3000	17.3000	17.3000	17.3000	+12.851%	2	352	-35.029%
2026-03-18	15.4800	15.6900	15.3300	15.3300	+14.403%	8	352	-26.680%
2026-03-16	13.4000	13.4000	13.4000	13.4000	-5.634%	5	353	-16.119%
2026-03-13	14.2000	14.2000	14.2000	14.2000	+15.729%	1	348	-20.845%
2026-03-12	12.2700	12.2700	12.2700	12.2700	+0.574%	1	347	-8.394%
2026-03-11	12.1600	12.6000	12.1600	12.2000	-0.570%	3	346	-7.869%
2026-03-06	12.3000	12.3000	12.2700	12.2700	+8.584%	12	346	-8.394%
2026-03-04	11.3000	11.3000	11.3000	11.3000	-4.802%	2	338	-0.531%
2026-03-03	11.8700	11.8700	11.8700	11.8700	+18.700%	10	336	-5.307%
2026-03-02	10.0000	10.0000	10.0000	10.0000	+5.263%	10	326	+12.400%
2026-02-27	9.6100	9.6100	9.5000	9.5000	-12.362%	2	320	+18.316%
2026-02-26	10.8500	10.8500	10.8200	10.8400	+3.238%	56	318	+3.690%
2026-02-23	10.3200	10.5000	10.3200	10.5000	-13.934%	14	264	+7.048%
2026-02-19	12.4000	12.4000	12.2000	12.2000	-4.239%	6	272	-7.869%
2026-02-18	12.8000	12.8000	12.7400	12.7400	-6.324%	31	271	-11.774%
2026-02-17	13.8000	13.8000	13.6000	13.6000	+4.615%	3	248	-17.353%
2026-02-13	13.0000	13.0000	13.0000	13.0000	+3.339%	1	248	-13.538%
2026-02-10	12.8300	12.8300	12.4900	12.5800	-5.414%	5	248	-10.652%
2026-02-09	13.9000	13.9000	13.3000	13.3000	-8.904%	3	250	-15.489%
2026-02-06	14.6000	14.6000	14.6000	14.6000	-6.230%	1	251	-23.014%
2026-02-05	15.5700	15.5700	15.5700	15.5700	+7.084%	2	250	-27.810%
2026-02-03	14.2800	14.5400	14.2800	14.5400	-4.342%	3	248	-22.696%
2026-02-02	15.4000	15.4000	15.2000	15.2000	+7.042%	50	245	-26.053%
2026-01-30	14.2000	14.2000	14.2000	14.2000	+13.965%	1	245	-20.845%
2026-01-29	11.8500	12.5000	11.8500	12.4600	+2.975%	23	244	-9.791%
2026-01-28	11.6000	12.1000	11.6000	12.1000	-3.968%	6	237	-7.107%
2026-01-27	12.6000	12.8000	12.4500	12.6000	+6.780%	17	233	-10.794%
2026-01-26	10.4000	11.8000	10.4000	11.8000	+1.724%	8	222	-4.746%
2026-01-23	11.2300	11.7100	11.2300	11.6000	-3.814%	96	218	-3.103%
2026-01-22	12.0000	12.1200	12.0000	12.0600	-14.951%	137	196	-6.799%
2026-01-16	14.0600	14.1800	14.0400	14.1800	-13.694%	6	53	-20.733%
2026-01-02	16.7000	16.8000	16.4300	16.4300	+4.317%	30	53	-31.589%
2025-12-31	15.7500	15.7500	15.7500	15.7500	+0.318%	3	48	-28.635%
2025-12-29	15.7000	15.7000	15.7000	15.7000	+4.527%	1	48	-28.408%
2025-12-23	15.0200	15.0200	15.0200	15.0200	+0.401%	20	47	-25.166%
2025-12-22	14.9600	14.9600	14.9600	14.9600	-10.150%	1	26	-24.866%
2025-12-17	16.6500	16.6500	16.6500	16.6500	-1.363%	10	26	-32.492%
2025-12-09	16.8900	16.8900	16.8800	16.8800	0.000%	16	16	-33.412%