Dark

PAAS20280121P45
PAAS Jan 21 2028 45.00 Put (PAAS280121P00045000)
option OPRA

Inactive

Aug 20, 2026

7.72-5.854%(-0.48)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.6200	7.7200	7.6200	7.7200	-5.854%	70	360	0.000%
2026-08-19	8.1700	8.2000	8.1700	8.2000	-11.063%	3	340	-5.854%
2026-08-18	9.2200	9.2200	9.2200	9.2200	+5.977%	1	339	-16.269%
2026-08-17	8.8700	8.8700	8.7000	8.7000	-0.571%	20	338	-11.264%
2026-08-14	8.7500	8.7500	8.7500	8.7500	+16.667%	1	338	-11.771%
2026-08-12	7.5000	7.5000	7.5000	7.5000	-6.250%	5	338	+2.933%
2026-08-10	8.0000	8.0000	8.0000	8.0000	-3.614%	1	333	-3.500%
2026-08-07	8.3000	8.3000	8.3000	8.3000	-19.417%	5	333	-6.988%
2026-08-04	10.3000	10.3000	10.3000	10.3000	-3.738%	10	328	-25.049%
2026-07-24	10.7000	10.7000	10.7000	10.7000	-7.997%	1	328	-27.850%
2026-07-17	11.6300	11.6300	11.6300	11.6300	-0.598%	1	327	-33.620%
2026-07-13	11.7000	11.7000	11.7000	11.7000	-0.595%	1	326	-34.017%
2026-07-08	11.5000	11.7700	11.5000	11.7700	+7.489%	18	327	-34.410%
2026-07-07	10.9500	10.9500	10.9500	10.9500	-0.905%	15	326	-29.498%
2026-06-29	11.0500	11.0500	11.0500	11.0500	-3.070%	1	311	-30.136%
2026-06-24	11.0000	11.4000	11.0000	11.4000	+18.750%	6	311	-32.281%
2026-06-22	9.6000	9.6000	9.6000	9.6000	+3.226%	1	310	-19.583%
2026-06-18	9.3000	9.3000	9.3000	9.3000	0.000%	2	311	-16.989%
2026-06-15	9.1000	9.3000	9.1000	9.3000	-17.699%	5	311	-16.989%
2026-06-10	11.3000	11.3000	11.3000	11.3000	+1.894%	8	311	-31.681%
2026-06-09	10.7200	11.4900	10.7200	11.0900	+28.356%	40	310	-30.388%
2026-05-27	8.6400	8.6400	8.6400	8.6400	+4.096%	1	281	-10.648%
2026-05-15	8.3000	8.3000	8.3000	8.3000	+20.290%	10	282	-6.988%
2026-05-12	7.2500	7.3000	6.9000	6.9000	-9.211%	25	272	+11.884%
2026-05-07	7.6000	7.6000	7.6000	7.6000	-8.434%	20	286	+1.579%
2026-05-06	8.2700	8.3000	8.2700	8.3000	-13.542%	5	286	-6.988%
2026-05-05	9.6000	9.6000	9.6000	9.6000	+1.587%	2	288	-19.583%
2026-05-04	9.4000	9.4500	9.4000	9.4500	+1.832%	3	286	-18.307%
2026-05-01	9.2800	9.2800	9.2800	9.2800	+11.005%	20	263	-16.810%
2026-04-17	8.3600	8.3600	8.3600	8.3600	-1.065%	1	263	-7.656%
2026-04-08	8.2500	8.5000	8.2500	8.4500	-6.630%	9	264	-8.639%
2026-04-07	9.0500	9.0500	9.0500	9.0500	0.000%	1	266	-14.696%
2026-04-06	9.0500	9.0500	9.0500	9.0500	-9.500%	2	266	-14.696%
2026-03-30	10.0000	10.0000	10.0000	10.0000	-4.123%	1	266	-22.800%
2026-03-27	10.4300	10.4300	10.4300	10.4300	+4.300%	2	265	-25.983%
2026-03-25	9.9500	10.0000	9.9200	10.0000	-7.407%	7	265	-22.800%
2026-03-19	11.1500	11.8000	10.8000	10.8000	+8.543%	52	270	-28.519%
2026-03-18	10.0000	10.0000	9.9500	9.9500	+11.798%	14	277	-22.412%
2026-03-17	8.9000	8.9000	8.9000	8.9000	+7.229%	1	263	-13.258%
2026-03-11	8.3000	8.3000	8.3000	8.3000	+3.106%	1	262	-6.988%
2026-03-05	8.1800	8.1800	8.0500	8.0500	-1.829%	30	261	-4.099%
2026-03-03	8.7000	8.7000	8.2000	8.2000	+15.983%	3	231	-5.854%
2026-02-27	7.0000	7.0700	7.0000	7.0700	-3.547%	3	229	+9.194%
2026-02-25	7.3300	7.3300	7.3300	7.3300	-3.553%	1	228	+5.321%
2026-02-23	7.6000	7.6000	7.6000	7.6000	0.000%	1	228	+1.579%
2026-02-20	7.6000	7.6000	7.6000	7.6000	-7.879%	1	227	+1.579%
2026-02-19	8.3000	8.3000	8.2500	8.2500	-12.698%	24	228	-6.424%
2026-02-17	9.6500	9.7000	9.4500	9.4500	+9.375%	4	238	-18.307%
2026-02-13	8.6400	8.6400	8.6400	8.6400	-7.097%	5	237	-10.648%
2026-02-12	9.2700	9.3000	9.2700	9.3000	+13.415%	5	237	-16.989%
2026-02-11	8.3000	8.5900	8.2000	8.2000	-10.870%	8	232	-5.854%
2026-02-09	9.3000	9.3000	9.2000	9.2000	-8.000%	2	238	-16.087%
2026-02-06	10.0000	10.0000	10.0000	10.0000	0.000%	1	237	-22.800%
2026-02-05	10.0000	10.0000	10.0000	10.0000	+3.199%	1	236	-22.800%
2026-02-04	9.6500	9.6900	9.6400	9.6900	+0.207%	4	235	-20.330%
2026-02-02	9.9000	9.9000	9.6000	9.6700	+1.789%	10	233	-20.165%
2026-01-30	9.5000	9.5000	9.5000	9.5000	+25.165%	3	223	-18.737%
2026-01-23	7.7000	7.7000	7.5900	7.5900	-4.768%	3	221	+1.713%
2026-01-22	8.0000	8.0000	7.9700	7.9700	-5.792%	5	223	-3.137%
2026-01-21	8.3600	8.6400	8.3600	8.4600	+4.059%	7	226	-8.747%
2026-01-20	8.1300	8.1300	8.1300	8.1300	-6.552%	5	231	-5.043%
2026-01-15	8.8000	8.8000	8.7000	8.7000	0.000%	6	226	-11.264%
2026-01-13	8.7000	8.7000	8.7000	8.7000	+1.517%	8	220	-11.264%
2026-01-12	8.5700	8.5700	8.5700	8.5700	-9.120%	1	226	-9.918%
2026-01-07	9.6000	9.6000	9.4300	9.4300	+4.778%	2	225	-18.134%
2026-01-06	9.4000	9.4000	9.0000	9.0000	-4.863%	8	223	-14.222%
2026-01-05	9.4600	9.4600	9.4600	9.4600	-7.255%	1	230	-18.393%
2026-01-02	10.2500	10.3000	10.0000	10.2000	+3.030%	20	230	-24.314%
2025-12-31	9.9000	10.0500	9.8000	9.9000	+3.448%	17	201	-22.020%
2025-12-30	9.5500	9.6300	9.5500	9.5700	-2.645%	4	201	-19.331%
2025-12-29	9.7500	9.9000	9.7500	9.8300	+11.705%	11	197	-21.465%
2025-12-26	8.7500	8.8500	8.3000	8.8000	-3.297%	31	186	-12.273%
2025-12-24	9.0600	9.1500	9.0500	9.1000	+1.111%	26	137	-15.165%
2025-12-23	9.0000	9.0000	9.0000	9.0000	-9.457%	3	137	-14.222%
2025-12-18	10.2000	10.2000	9.9400	9.9400	-2.549%	13	140	-22.334%
2025-12-17	10.2000	10.2000	10.2000	10.2000	-1.639%	3	127	-24.314%
2025-12-16	10.3700	10.3700	10.3700	10.3700	+0.193%	2	126	-25.554%
2025-12-15	9.7000	10.3500	9.7000	10.3500	-2.817%	110	126	-25.411%
2025-12-10	10.6500	10.6500	10.6500	10.6500	-0.930%	1	23	-27.512%
2025-12-02	11.0000	11.0000	10.7500	10.7500	-16.016%	3	23	-28.186%
2025-11-25	12.8000	12.8000	12.8000	12.8000	-1.538%	1	22	-39.688%
2025-11-12	13.0000	13.0000	13.0000	13.0000	-11.745%	2	22	-40.615%
2025-10-27	14.7300	14.7300	14.7300	14.7300	+16.719%	3	20	-47.590%
2025-10-17	12.6200	12.6200	12.6200	12.6200	+5.167%	10	20	-38.827%
2025-10-09	12.0000	12.0000	12.0000	12.0000	-0.990%	10	10	-35.667%
2025-10-08	12.1200	12.1200	12.1200	12.1200	0.000%	10	10	-36.304%