Dark

PAAS20280121P55
PAAS Jan 21 2028 55.00 Put (PAAS280121P00055000)
option OPRA

EOD

Sep 3, 2026

12.64-4.242%(-0.56)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	12.6500	12.6500	12.6400	12.6400	-4.242%	10	264	0.000%
2026-08-31	13.2000	13.2000	13.2000	13.2000	+3.529%	5	254	-4.242%
2026-08-28	12.7100	12.7500	12.7100	12.7500	+3.659%	2	249	-0.863%
2026-08-27	12.3000	12.3000	12.3000	12.3000	-5.602%	5	249	+2.764%
2026-08-26	13.0300	13.0300	13.0300	13.0300	+4.240%	1	244	-2.993%
2026-08-25	12.6500	12.6500	12.5000	12.5000	-1.186%	25	244	+1.120%
2026-08-24	12.7000	12.7000	12.6500	12.6500	-2.692%	21	239	-0.079%
2026-08-21	13.0000	13.0000	13.0000	13.0000	+1.801%	2	220	-2.769%
2026-08-20	13.6000	13.6000	12.7700	12.7700	-8.129%	95	218	-1.018%
2026-08-19	13.8700	13.9000	13.8700	13.9000	-9.091%	3	130	-9.065%
2026-08-18	15.2900	15.2900	15.2900	15.2900	+1.933%	10	127	-17.332%
2026-08-17	15.0000	15.0000	15.0000	15.0000	-1.897%	3	127	-15.733%
2026-08-13	15.2900	15.2900	15.2900	15.2900	+12.015%	1	130	-17.332%
2026-08-12	13.6500	13.6500	13.6500	13.6500	+1.111%	4	129	-7.399%
2026-08-11	13.5000	13.5000	13.5000	13.5000	+0.372%	1	129	-6.370%
2026-08-10	13.4500	13.4500	13.4500	13.4500	-4.610%	1	128	-6.022%
2026-08-07	14.1000	14.1000	14.1000	14.1000	-15.821%	1	128	-10.355%
2026-06-26	16.7500	16.7500	16.7500	16.7500	-3.179%	1	127	-24.537%
2026-06-25	17.3000	17.3000	17.3000	17.3000	+1.170%	10	126	-26.936%
2026-06-11	17.1000	17.1000	17.1000	17.1000	+27.612%	1	126	-26.082%
2026-06-02	13.4000	13.4000	13.4000	13.4000	-3.249%	15	125	-5.672%
2026-05-27	13.8000	13.9000	13.8000	13.8500	-3.147%	9	110	-8.736%
2026-05-19	14.2500	14.3000	14.2500	14.3000	+20.168%	53	107	-11.608%
2026-05-14	11.9000	11.9000	11.9000	11.9000	+6.250%	1	85	+6.218%
2026-05-13	11.2000	11.2000	11.2000	11.2000	-3.198%	1	85	+12.857%
2026-05-11	12.5000	12.5000	11.5700	11.5700	-7.809%	6	85	+9.248%
2026-05-08	12.5500	12.5500	12.5500	12.5500	-17.434%	1	88	+0.717%
2026-04-30	15.2300	15.2500	15.2000	15.2000	-5.473%	14	87	-16.842%
2026-04-29	16.0900	16.0900	16.0800	16.0800	+7.200%	3	85	-21.393%
2026-04-28	15.0000	15.0000	15.0000	15.0000	+7.143%	5	85	-15.733%
2026-04-21	13.7500	14.0000	13.7500	14.0000	+6.870%	41	85	-9.714%
2026-04-17	13.4100	13.4100	12.8000	13.1000	-1.504%	5	109	-3.511%
2026-04-16	13.3000	13.3000	13.3000	13.3000	-0.375%	2	106	-4.962%
2026-04-14	13.3500	13.3500	13.3500	13.3500	-13.871%	5	106	-5.318%
2026-03-30	15.8000	15.8000	15.5000	15.5000	+0.584%	40	101	-18.452%
2026-03-25	15.4100	15.4100	15.4100	15.4100	-9.086%	1	80	-17.975%
2026-03-24	16.9500	16.9500	16.9500	16.9500	-7.377%	1	81	-25.428%
2026-03-19	18.3000	18.3000	18.3000	18.3000	+18.065%	1	81	-30.929%
2026-03-18	16.1500	16.1500	15.5000	15.5000	+5.442%	36	82	-18.452%
2026-03-16	14.7000	14.7000	14.7000	14.7000	+7.613%	2	86	-14.014%
2026-03-05	13.3200	13.6600	13.3200	13.6600	+8.845%	6	84	-7.467%
2026-03-04	12.5500	12.5500	12.5500	12.5500	+4.758%	1	88	+0.717%
2026-03-02	11.8500	11.9800	11.8400	11.9800	+3.276%	16	87	+5.509%
2026-02-27	11.6000	11.6000	11.6000	11.6000	-4.527%	1	101	+8.966%
2026-02-25	12.1500	12.1500	12.1500	12.1500	-5.668%	1	100	+4.033%
2026-02-23	12.0500	12.8800	12.0500	12.8800	+3.040%	13	100	-1.863%
2026-02-20	12.5000	12.5000	12.5000	12.5000	-8.759%	5	90	+1.120%
2026-02-19	13.7000	13.7000	13.7000	13.7000	-1.651%	3	85	-7.737%
2026-02-13	14.2000	14.2000	13.9300	13.9300	-4.524%	8	80	-9.261%
2026-02-12	13.8500	14.6100	13.8500	14.5900	+1.319%	21	80	-13.365%
2026-02-09	14.5300	14.5300	14.4000	14.4000	-8.861%	4	64	-12.222%
2026-02-06	15.8000	15.8000	15.8000	15.8000	-2.469%	1	65	-20.000%
2026-02-05	16.0900	16.2000	16.0900	16.2000	+8.579%	3	65	-21.975%
2026-02-03	14.9100	14.9200	14.9100	14.9200	-4.359%	10	63	-15.282%
2026-02-02	16.0000	16.0000	15.6000	15.6000	-2.500%	8	63	-18.974%
2026-01-30	14.5000	16.0200	14.5000	16.0000	+16.788%	27	60	-21.000%
2026-01-29	12.8500	13.7000	12.8500	13.7000	+3.008%	4	56	-7.737%
2026-01-27	12.1000	13.3000	12.1000	13.3000	+9.465%	8	56	-4.962%
2026-01-26	12.1500	12.1500	12.1500	12.1500	-3.571%	10	52	+4.033%
2026-01-23	12.4000	12.6000	12.4000	12.6000	-5.263%	2	42	+0.317%
2026-01-22	13.2200	13.3000	12.7000	13.3000	-0.375%	8	40	-4.962%
2026-01-21	13.4000	13.8000	13.3500	13.3500	-1.982%	11	39	-5.318%
2026-01-20	13.6700	13.6700	13.4500	13.6200	-4.888%	6	36	-7.195%
2026-01-16	14.3200	14.3200	14.3200	14.3200	+3.994%	1	36	-11.732%
2026-01-14	13.7700	13.7700	13.7700	13.7700	-1.361%	1	36	-8.206%
2026-01-13	13.9600	13.9600	13.9600	13.9600	-12.750%	5	36	-9.456%
2026-01-02	16.1100	16.3000	16.0000	16.0000	+6.667%	3	31	-21.000%
2025-12-30	15.1900	15.1900	15.0000	15.0000	-0.925%	11	28	-15.733%
2025-12-29	15.1400	15.1400	15.1400	15.1400	+4.414%	1	17	-16.513%
2025-12-24	14.5000	14.5000	14.5000	14.5000	+0.694%	1	15	-12.828%
2025-12-23	14.4000	14.4000	14.4000	14.4000	+0.699%	5	15	-12.222%
2025-12-22	14.3000	14.3000	14.3000	14.3000	-6.536%	3	17	-11.608%
2025-12-19	15.5000	15.5000	15.3000	15.3000	-4.315%	3	17	-17.386%
2025-12-16	15.9900	15.9900	15.9900	15.9900	+2.500%	2	20	-20.951%
2025-12-11	15.6000	15.6000	15.6000	15.6000	-21.608%	2	18	-18.974%
2025-11-25	20.1000	20.1000	19.9000	19.9000	-18.443%	2	20	-36.482%
2025-11-04	24.4000	24.4000	24.4000	24.4000	+6.087%	3	20	-48.197%
2025-11-03	23.2000	23.2000	23.0000	23.0000	+12.967%	8	31	-45.043%
2025-10-17	19.9000	20.3600	19.9000	20.3600	+6.597%	5	31	-37.917%
2025-10-06	19.0000	19.1000	19.0000	19.1000	-1.546%	4	36	-33.822%
2025-10-01	19.4000	19.4000	19.4000	19.4000	-3.000%	2	32	-34.845%
2025-09-30	20.0000	20.0000	20.0000	20.0000	+0.756%	3	30	-36.800%
2025-09-26	19.8500	19.8500	19.8500	19.8500	-0.251%	4	27	-36.322%
2025-09-23	19.9000	19.9000	19.9000	19.9000	-2.211%	4	23	-36.482%
2025-09-22	20.3500	20.3500	20.3500	20.3500	-4.907%	4	19	-37.887%
2025-09-19	21.4000	21.4000	21.4000	21.4000	-2.461%	1	15	-40.935%
2025-09-18	21.9400	21.9400	21.9400	21.9400	+3.005%	1	14	-42.388%
2025-09-17	21.3000	21.3000	21.3000	21.3000	+0.519%	1	13	-40.657%
2025-09-16	20.6500	21.1900	20.6500	21.1900	+3.873%	11	12	-40.349%
2025-09-15	20.4000	20.4000	20.4000	20.4000	0.000%	1	1	-38.039%