Dark

PAAS20280121P50
PAAS Jan 21 2028 50.00 Put (PAAS280121P00050000)
option OPRA

EOD

Sep 3, 2026

10.00-3.382%(-0.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	10.0000	10.0000	10.0000	10.0000	-3.382%	2	1,495	0.000%
2026-09-02	10.3500	10.3500	10.3500	10.3500	+0.976%	1	1,493	-3.382%
2026-08-31	10.1600	10.2500	10.1600	10.2500	+4.592%	2	1,492	-2.439%
2026-08-28	9.1000	9.8500	9.1000	9.8000	-0.204%	5	1,492	+2.041%
2026-08-27	9.8200	9.8200	9.8200	9.8200	-1.207%	1	1,488	+1.833%
2026-08-26	9.9800	10.0000	9.7900	9.9400	+1.429%	180	1,488	+0.604%
2026-08-25	9.8000	9.8000	9.8000	9.8000	-2.488%	220	1,371	+2.041%
2026-08-24	10.0500	10.0500	10.0500	10.0500	+1.005%	1	1,151	-0.498%
2026-08-21	10.1100	10.1100	9.9500	9.9500	-2.451%	6	1,151	+0.503%
2026-08-20	10.4500	10.4500	10.1100	10.2000	-8.929%	21	1,145	-1.961%
2026-08-19	10.8000	11.2000	10.7000	11.2000	-8.197%	611	1,144	-10.714%
2026-08-13	12.2000	12.2000	12.2000	12.2000	+23.232%	1	580	-18.033%
2026-08-12	9.9000	9.9000	9.9000	9.9000	-5.263%	2	579	+1.010%
2026-08-11	10.4500	10.4500	10.4500	10.4500	+0.384%	1	577	-4.306%
2026-08-10	10.9000	10.9000	10.4000	10.4100	-7.054%	201	578	-3.939%
2026-08-07	10.9500	11.2000	10.9500	11.2000	-8.197%	2	377	-10.714%
2026-08-05	12.4200	12.4200	12.2000	12.2000	-14.085%	3	379	-18.033%
2026-08-03	14.2000	14.2100	14.0000	14.2000	-2.069%	10	379	-29.577%
2026-07-28	14.5000	14.5000	14.5000	14.5000	+2.546%	1	369	-31.034%
2026-07-21	14.1400	14.1400	14.1400	14.1400	-1.463%	1	368	-29.279%
2026-07-15	13.6800	14.3500	13.6800	14.3500	+0.140%	2	367	-30.314%
2026-07-13	14.3300	14.3300	14.3300	14.3300	+0.915%	1	365	-30.216%
2026-07-10	14.2000	14.2000	14.2000	14.2000	-5.898%	2	364	-29.577%
2026-07-08	15.2200	15.2200	15.0800	15.0900	+5.895%	3	362	-33.731%
2026-07-07	14.2500	14.2500	14.2500	14.2500	-1.042%	1	362	-29.825%
2026-06-25	14.4000	14.4000	14.4000	14.4000	+2.345%	6	361	-30.556%
2026-06-24	14.0700	14.0700	14.0700	14.0700	+4.844%	1	366	-28.927%
2026-06-23	13.4200	13.4200	13.4200	13.4200	-6.806%	3	365	-25.484%
2026-06-11	14.4000	14.4000	14.4000	14.4000	-0.346%	2	362	-30.556%
2026-06-09	14.4200	14.5600	14.4000	14.4500	+14.774%	26	362	-30.796%
2026-06-05	12.5900	12.5900	12.5900	12.5900	+19.905%	1	344	-20.572%
2026-05-26	10.5000	10.5000	10.5000	10.5000	-6.250%	1	344	-4.762%
2026-05-21	11.2000	11.2000	11.2000	11.2000	-2.609%	1	345	-10.714%
2026-05-19	11.2500	11.5000	11.2500	11.5000	+9.524%	7	345	-13.043%
2026-05-15	10.5000	10.5000	10.5000	10.5000	+12.903%	1	349	-4.762%
2026-05-12	9.3000	9.3000	9.3000	9.3000	-2.105%	1	348	+7.527%
2026-05-11	9.5000	9.8400	9.5000	9.5000	-21.488%	7	348	+5.263%
2026-04-30	12.0000	12.1000	12.0000	12.1000	+10.200%	235	351	-17.355%
2026-04-21	10.7100	11.0000	10.6000	10.9800	+7.647%	11	116	-8.925%
2026-04-17	10.2000	10.2000	10.2000	10.2000	-2.950%	1	116	-1.961%
2026-04-14	10.5100	10.5100	10.5100	10.5100	-4.455%	1	115	-4.853%
2026-04-13	11.0000	11.0000	11.0000	11.0000	0.000%	1	114	-9.091%
2026-04-09	11.0000	11.0000	11.0000	11.0000	+0.917%	1	113	-9.091%
2026-04-08	10.9000	10.9000	10.9000	10.9000	-10.362%	1	112	-8.257%
2026-04-02	12.1600	12.1600	12.1600	12.1600	+9.451%	1	112	-17.763%
2026-04-01	11.1100	11.1100	11.1100	11.1100	-7.494%	1	112	-9.991%
2026-03-31	12.0100	12.0100	12.0100	12.0100	-8.739%	1	112	-16.736%
2026-03-26	13.1600	13.1600	13.1600	13.1600	+3.704%	2	111	-24.012%
2026-03-25	12.6900	12.6900	12.6900	12.6900	-8.705%	5	111	-21.198%
2026-03-23	14.4800	14.4800	13.9000	13.9000	-3.136%	7	111	-28.058%
2026-03-19	14.3600	14.3600	14.3500	14.3500	+12.549%	3	105	-30.314%
2026-03-18	12.7500	12.7500	12.7500	12.7500	+18.056%	5	102	-21.569%
2026-03-11	10.8000	10.8000	10.8000	10.8000	+3.250%	6	102	-7.407%
2026-03-03	10.4600	10.4600	10.4600	10.4600	+12.594%	1	102	-4.398%
2026-02-27	9.2900	9.2900	9.2900	9.2900	-5.301%	1	101	+7.643%
2026-02-25	9.6500	9.8100	9.6500	9.8100	-4.757%	6	102	+1.937%
2026-02-24	10.3000	10.3000	10.3000	10.3000	0.000%	1	102	-2.913%
2026-02-20	10.3000	10.3000	10.3000	10.3000	-4.630%	1	101	-2.913%
2026-02-11	10.6700	10.8000	10.6700	10.8000	-4.425%	6	102	-7.407%
2026-02-10	11.3000	11.3000	11.3000	11.3000	-3.419%	1	101	-11.504%
2026-02-09	11.8000	11.8000	11.7000	11.7000	+0.343%	4	100	-14.530%
2026-02-04	11.6600	11.6600	11.6600	11.6600	-4.971%	1	96	-14.237%
2026-02-03	12.3000	12.3000	12.2700	12.2700	-0.244%	2	96	-18.500%
2026-02-02	12.3000	12.3000	12.3000	12.3000	-4.725%	3	98	-18.699%
2026-01-30	12.7000	12.9200	12.4000	12.9100	+33.093%	26	101	-22.541%
2026-01-26	9.5900	9.7000	9.5800	9.7000	-5.917%	22	88	+3.093%
2026-01-23	10.3100	10.3100	10.3100	10.3100	+3.100%	1	95	-3.007%
2026-01-22	10.4500	10.4500	10.0000	10.0000	-6.542%	25	94	0.000%
2026-01-21	10.4600	11.3000	10.4100	10.7000	-2.727%	11	74	-6.542%
2026-01-20	10.7000	11.0000	10.4200	11.0000	-3.509%	3	69	-9.091%
2026-01-16	11.5000	11.5000	11.4000	11.4000	-0.697%	19	53	-12.281%
2026-01-15	12.1000	12.1000	11.4800	11.4800	+1.773%	3	53	-12.892%
2026-01-12	11.2800	11.2800	11.2800	11.2800	-8.293%	5	52	-11.348%
2026-01-08	12.9500	12.9500	12.3000	12.3000	-1.600%	9	47	-18.699%
2026-01-07	11.1000	12.5000	11.1000	12.5000	+8.696%	11	41	-20.000%
2026-01-06	12.0000	12.0000	11.4700	11.5000	-5.116%	24	31	-13.043%
2025-12-30	12.0000	12.1200	12.0000	12.1200	-2.494%	2	18	-17.492%
2025-12-29	12.4300	12.4300	12.4300	12.4300	+10.883%	2	16	-19.549%
2025-12-26	10.8500	11.2100	10.8500	11.2100	+1.909%	5	18	-10.794%
2025-12-23	10.9000	12.0000	10.9000	11.0000	-4.927%	4	14	-9.091%
2025-12-22	11.5700	11.5700	11.5700	11.5700	-6.994%	3	10	-13.570%
2025-12-19	12.6200	12.6200	12.3600	12.4400	-4.820%	5	10	-19.614%
2025-12-16	13.0000	13.0700	13.0000	13.0700	-0.985%	3	7	-23.489%
2025-12-09	13.2000	13.2000	13.2000	13.2000	-8.966%	1	4	-24.242%
2025-12-04	14.5000	14.5000	14.5000	14.5000	0.000%	3	3	-31.034%