Dark

PAAS20280121P40
PAAS Jan 21 2028 40.00 Put (PAAS280121P00040000)
option OPRA

EOD

Sep 1, 2026

5.60+19.149%(+0.90)229

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	5.5000	5.6000	5.4000	5.6000	+19.149%	229	550	0.000%
2026-08-28	4.7000	4.7000	4.7000	4.7000	-5.051%	1	322	+19.149%
2026-08-26	4.9500	4.9500	4.9500	4.9500	-1.980%	4	322	+13.131%
2026-08-25	5.0500	5.0500	5.0500	5.0500	-20.095%	20	318	+10.891%
2026-08-17	6.3200	6.3200	6.3200	6.3200	+0.958%	6	308	-11.392%
2026-08-14	6.1000	6.2600	6.1000	6.2600	-3.692%	6	302	-10.543%
2026-08-13	5.0000	6.5000	5.0000	6.5000	+8.333%	17	297	-13.846%
2026-08-12	5.4000	6.0000	5.4000	6.0000	+17.647%	4	280	-6.667%
2026-08-11	5.5000	5.5000	5.1000	5.1000	-13.559%	4	279	+9.804%
2026-08-07	5.9000	5.9000	5.9000	5.9000	-11.940%	3	280	-5.085%
2026-08-05	6.7000	6.7000	6.7000	6.7000	-17.993%	80	279	-16.418%
2026-07-29	8.1700	8.1700	8.1700	8.1700	+1.239%	1	295	-31.457%
2026-07-28	8.0700	8.0700	8.0700	8.0700	-0.370%	1	294	-30.607%
2026-07-27	7.7500	8.1000	7.7500	8.1000	+8.000%	3	293	-30.864%
2026-07-22	7.5000	7.5000	7.5000	7.5000	-7.407%	10	291	-25.333%
2026-07-15	8.1000	8.1000	8.1000	8.1000	-1.818%	1	281	-30.864%
2026-07-14	8.2500	8.2500	8.2500	8.2500	-1.198%	20	280	-32.121%
2026-07-10	8.3500	8.3500	8.3500	8.3500	-4.571%	2	260	-32.934%
2026-07-08	8.7000	8.9900	8.7000	8.7500	+6.707%	11	258	-36.000%
2026-07-07	8.0000	8.2000	8.0000	8.2000	+6.494%	15	255	-31.707%
2026-07-02	7.7000	7.7000	7.7000	7.7000	-3.750%	10	230	-27.273%
2026-07-01	8.0000	8.0000	8.0000	8.0000	-3.614%	10	230	-30.000%
2026-06-29	8.3000	8.3000	8.3000	8.3000	+3.750%	3	220	-32.530%
2026-06-26	8.0000	8.0000	8.0000	8.0000	-2.439%	1	217	-30.000%
2026-06-25	8.2000	8.2000	8.2000	8.2000	-2.497%	11	216	-31.707%
2026-06-24	8.3000	8.5500	8.3000	8.4100	+9.935%	6	205	-33.413%
2026-06-12	7.6500	7.6500	7.6500	7.6500	+0.658%	10	189	-26.797%
2026-06-05	6.7000	7.6000	6.7000	7.6000	+25.206%	23	189	-26.316%
2026-05-28	6.0700	6.0700	6.0700	6.0700	-7.328%	20	166	-7.743%
2026-05-19	6.5500	6.5500	6.5500	6.5500	+38.478%	4	146	-14.504%
2026-05-13	4.8000	4.8000	4.7300	4.7300	-33.380%	2	150	+18.393%
2026-04-29	7.1000	7.1000	7.1000	7.1000	+1.284%	5	150	-21.127%
2026-04-28	7.0100	7.0100	7.0100	7.0100	+9.531%	6	145	-20.114%
2026-04-23	6.5000	6.5000	6.4000	6.4000	-2.290%	5	145	-12.500%
2026-04-21	6.5500	6.5500	6.5500	6.5500	+11.395%	4	142	-14.504%
2026-04-20	5.8800	5.8800	5.8800	5.8800	-5.466%	2	142	-4.762%
2026-04-09	6.2200	6.2200	6.2200	6.2200	+3.667%	1	142	-9.968%
2026-04-08	6.0000	6.0000	6.0000	6.0000	-10.448%	2	142	-6.667%
2026-04-01	6.7000	6.7000	6.7000	6.7000	-9.214%	5	142	-16.418%
2026-03-31	7.4000	7.4000	7.3800	7.3800	-7.519%	2	147	-24.119%
2026-03-27	8.0500	8.0500	7.9800	7.9800	+5.556%	5	148	-29.825%
2026-03-26	7.5600	7.5600	7.5600	7.5600	-8.916%	4	147	-25.926%
2026-03-24	8.3000	8.3000	8.3000	8.3000	+1.220%	1	147	-32.530%
2026-03-23	8.1000	8.5000	8.1000	8.2000	+20.588%	36	147	-31.707%
2026-03-17	6.8000	6.8000	6.8000	6.8000	+4.615%	72	129	-17.647%
2026-03-13	6.5000	6.5000	6.5000	6.5000	0.000%	1	64	-13.846%
2026-03-09	6.5000	6.5000	6.5000	6.5000	+4.839%	1	63	-13.846%
2026-03-05	6.1000	6.2000	6.1000	6.2000	+8.772%	3	62	-9.677%
2026-03-04	5.7000	5.7000	5.7000	5.7000	-4.523%	1	61	-1.754%
2026-03-03	5.9000	5.9700	5.9000	5.9700	+0.336%	2	60	-6.198%
2026-02-20	5.9500	5.9500	5.9500	5.9500	-10.795%	1	59	-5.882%
2026-02-13	6.6700	6.6700	6.6700	6.6700	0.000%	1	58	-16.042%
2026-02-09	6.6700	6.6700	6.6700	6.6700	-12.237%	1	58	-16.042%
2026-02-05	7.4500	7.7000	7.4500	7.6000	+0.662%	5	57	-26.316%
2026-01-30	7.7700	7.7700	7.5500	7.5500	+24.793%	6	52	-25.828%
2026-01-28	6.0500	6.0500	6.0500	6.0500	+3.419%	1	46	-7.438%
2026-01-27	5.8500	5.8500	5.8500	5.8500	-3.306%	1	45	-4.274%
2026-01-22	6.0500	6.0500	6.0500	6.0500	-2.419%	5	44	-7.438%
2026-01-21	6.2000	6.2000	6.2000	6.2000	-7.601%	5	44	-9.677%
2026-01-15	6.7100	6.7100	6.7100	6.7100	+3.709%	1	39	-16.542%
2026-01-14	6.4700	6.4700	6.4700	6.4700	-17.051%	2	38	-13.447%
2026-01-08	7.8000	7.8000	7.8000	7.8000	+4.698%	5	36	-28.205%
2025-12-31	7.4500	7.4500	7.4500	7.4500	+3.616%	3	31	-24.832%
2025-12-30	7.2000	7.2700	7.1900	7.1900	-1.507%	4	31	-22.114%
2025-12-29	7.2500	7.3000	7.2000	7.3000	+8.955%	5	27	-23.288%
2025-12-24	6.7000	6.7000	6.7000	6.7000	-0.593%	1	22	-16.418%
2025-12-22	6.7400	6.7400	6.7400	6.7400	-6.389%	4	22	-16.914%
2025-12-19	7.2000	7.2000	7.2000	7.2000	-8.861%	1	22	-22.222%
2025-12-15	7.9000	7.9000	7.9000	7.9000	+8.071%	10	21	-29.114%
2025-12-11	7.3000	7.3100	7.3000	7.3100	-8.625%	2	29	-23.393%
2025-12-10	8.0000	8.0000	8.0000	8.0000	+3.896%	1	27	-30.000%
2025-12-09	7.7000	7.7000	7.7000	7.7000	-3.750%	1	26	-27.273%
2025-12-01	8.0000	8.0000	8.0000	8.0000	+2.828%	1	25	-30.000%
2025-11-28	7.7800	7.7800	7.7800	7.7800	-16.791%	2	26	-28.021%
2025-11-26	9.3500	9.3500	9.3500	9.3500	-15.000%	3	27	-40.107%
2025-11-21	11.1000	11.1000	11.0000	11.0000	-1.786%	2	27	-49.091%
2025-11-20	11.0100	11.2000	11.0100	11.2000	+8.738%	20	25	-50.000%
2025-11-14	10.6000	10.8000	10.3000	10.3000	+7.292%	22	38	-45.631%
2025-10-17	9.6000	9.6000	9.6000	9.6000	+4.689%	12	21	-41.667%
2025-09-29	9.0500	9.1700	9.0500	9.1700	-6.809%	15	28	-38.931%
2025-09-24	9.8300	9.8400	9.8300	9.8400	+3.579%	8	26	-43.089%
2025-09-23	9.5000	9.5000	9.5000	9.5000	-2.564%	20	23	-41.053%
2025-09-22	9.7500	9.7500	9.7500	9.7500	-1.316%	20	25	-42.564%
2025-09-15	9.8800	9.8800	9.8800	9.8800	0.000%	5	5	-43.320%