Dark

PAGP20251219C19
PAGP Dec 19 2025 19.00 Call (PAGP251219C00019000)
option OPRA

EOD

Dec 16, 2025

0.0400-73.333%(-0.1100)22

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-16	0.0500	0.0500	0.0400	0.0400	-73.333%	22	9,445	0.000%
2025-12-15	0.1500	0.2500	0.1000	0.1500	+50.000%	33	9,446	-73.333%
2025-12-11	0.1000	0.1000	0.1000	0.1000	+100.000%	12	9,460	-60.000%
2025-12-10	0.0800	0.0800	0.0500	0.0500	-50.000%	33	9,460	-20.000%
2025-12-09	0.1100	0.1100	0.0500	0.1000	+11.111%	19	9,461	-60.000%
2025-12-08	0.1000	0.1200	0.0500	0.0900	-55.000%	198	9,446	-55.556%
2025-12-05	0.2000	0.2600	0.1700	0.2000	0.000%	517	9,433	-80.000%
2025-12-04	0.2000	0.2300	0.1900	0.2000	+5.263%	230	8,944	-80.000%
2025-12-03	0.1800	0.2200	0.1700	0.1900	+72.727%	519	8,771	-78.947%
2025-12-02	0.1500	0.1500	0.1100	0.1100	-21.429%	3	8,259	-63.636%
2025-12-01	0.1000	0.1400	0.1000	0.1400	+40.000%	15	8,261	-71.429%
2025-11-28	0.1000	0.1000	0.1000	0.1000	-16.667%	1	8,249	-60.000%
2025-11-26	0.1500	0.1500	0.1000	0.1200	+71.429%	82	8,170	-66.667%
2025-11-25	0.1000	0.1000	0.0700	0.0700	-30.000%	16	8,170	-42.857%
2025-11-24	0.0500	0.1000	0.0200	0.1000	0.000%	102	8,167	-60.000%
2025-11-20	0.0800	0.1500	0.0600	0.1000	+66.667%	137	8,094	-60.000%
2025-11-19	0.0500	0.1000	0.0500	0.0600	+20.000%	13	8,041	-33.333%
2025-11-18	0.1000	0.1000	0.0500	0.0500	-50.000%	5	8,039	-20.000%
2025-11-17	0.0700	0.1000	0.0700	0.1000	0.000%	2	8,036	-60.000%
2025-11-14	0.1000	0.1000	0.1000	0.1000	+100.000%	6	8,036	-60.000%
2025-11-12	0.0500	0.0500	0.0500	0.0500	-37.500%	1	8,032	-20.000%
2025-11-11	0.0900	0.0900	0.0500	0.0800	-11.111%	4	8,033	-50.000%
2025-11-10	0.0900	0.0900	0.0900	0.0900	+12.500%	3	8,031	-55.556%
2025-11-07	0.0700	0.0800	0.0500	0.0800	-20.000%	86	8,028	-50.000%
2025-11-06	0.1000	0.1000	0.1000	0.1000	+100.000%	3	7,944	-60.000%
2025-11-05	0.0500	0.0500	0.0500	0.0500	-64.286%	2	7,944	-20.000%
2025-11-04	0.0700	0.1400	0.0700	0.1400	+100.000%	2	7,945	-71.429%
2025-11-03	0.0600	0.0700	0.0600	0.0700	-12.500%	3	7,943	-42.857%
2025-10-31	0.1000	0.1000	0.0500	0.0800	+33.333%	5	7,943	-50.000%
2025-10-30	0.0600	0.0600	0.0600	0.0600	-40.000%	1	7,941	-33.333%
2025-10-29	0.1000	0.1000	0.1000	0.1000	-16.667%	2	7,940	-60.000%
2025-10-28	0.1000	0.1200	0.0600	0.1200	+71.429%	9	7,938	-66.667%
2025-10-27	0.0600	0.1000	0.0600	0.0700	+16.667%	5	7,929	-42.857%
2025-10-24	0.0600	0.1100	0.0500	0.0600	+20.000%	21	7,929	-33.333%
2025-10-23	0.1000	0.1000	0.0500	0.0500	-28.571%	26	7,919	-20.000%
2025-10-22	0.0700	0.1000	0.0700	0.0700	-30.000%	6	7,914	-42.857%
2025-10-21	0.0700	0.1000	0.0700	0.1000	+100.000%	21	7,914	-60.000%
2025-10-20	0.0300	0.0500	0.0100	0.0500	-37.500%	102	7,913	-20.000%
2025-10-17	0.0900	0.0900	0.0800	0.0800	-11.111%	4	7,856	-50.000%
2025-10-16	0.0900	0.0900	0.0900	0.0900	0.000%	1	7,853	-55.556%
2025-10-15	0.0800	0.0900	0.0800	0.0900	+12.500%	14	7,852	-55.556%
2025-10-14	0.0800	0.0800	0.0800	0.0800	-20.000%	2	7,841	-50.000%
2025-10-10	0.1000	0.1000	0.1000	0.1000	+66.667%	1	7,839	-60.000%
2025-10-09	0.1200	0.1200	0.0600	0.0600	-60.000%	53	7,839	-33.333%
2025-10-08	0.1800	0.1800	0.1300	0.1500	-11.765%	22	7,813	-73.333%
2025-10-07	0.2100	0.2100	0.1000	0.1700	-15.000%	24	7,808	-76.471%
2025-10-06	0.2500	0.2500	0.2000	0.2000	-20.000%	27	7,808	-80.000%
2025-10-03	0.2300	0.3000	0.2300	0.2500	-7.407%	18	7,803	-84.000%
2025-10-02	0.2800	0.2900	0.2700	0.2700	-22.857%	8	7,803	-85.185%
2025-10-01	0.3200	0.3500	0.2800	0.3500	+16.667%	19	7,803	-88.571%
2025-09-30	0.2800	0.3000	0.2800	0.3000	-3.226%	2	7,803	-86.667%
2025-09-29	0.4500	0.4500	0.2500	0.3100	-40.385%	62	7,803	-87.097%
2025-09-26	0.4500	0.5200	0.4500	0.5200	-5.455%	2	7,810	-92.308%
2025-09-24	0.4400	0.5500	0.4400	0.5500	+57.143%	209	7,810	-92.727%
2025-09-23	0.3000	0.3500	0.3000	0.3500	+16.667%	3	7,602	-88.571%
2025-09-22	0.3000	0.3000	0.3000	0.3000	-6.250%	2	7,600	-86.667%
2025-09-19	0.3200	0.3200	0.3200	0.3200	-27.273%	3	7,600	-87.500%
2025-09-17	0.4500	0.4500	0.4400	0.4400	-12.000%	4	7,600	-90.909%
2025-09-12	0.5000	0.5000	0.5000	0.5000	+11.111%	100	7,600	-92.000%
2025-09-11	0.4500	0.4500	0.4500	0.4500	0.000%	101	7,500	-91.111%
2025-09-09	0.4500	0.4500	0.4500	0.4500	-18.182%	100	7,399	-91.111%
2025-09-05	0.5500	0.5500	0.5500	0.5500	-8.333%	1	7,299	-92.727%
2025-09-04	0.6000	0.6000	0.6000	0.6000	-29.412%	1	7,298	-93.333%
2025-08-29	0.8500	0.8500	0.8500	0.8500	+6.250%	201	7,096	-95.294%
2025-08-28	0.7500	0.8000	0.7500	0.8000	+6.667%	101	7,096	-95.000%
2025-08-25	0.7500	0.7500	0.7500	0.7500	-6.250%	1	6,995	-94.667%
2025-08-22	0.8000	0.8000	0.8000	0.8000	-5.882%	1	6,994	-95.000%
2025-08-21	0.8000	0.8500	0.8000	0.8500	+13.333%	103	6,993	-95.294%
2025-08-20	0.7500	0.7500	0.7500	0.7500	+7.143%	1	6,890	-94.667%
2025-08-19	0.6800	0.7000	0.6800	0.7000	-9.091%	2	6,889	-94.286%
2025-08-15	0.7700	0.7700	0.7700	0.7700	-11.494%	3	6,887	-94.805%
2025-08-14	0.8700	0.8700	0.8700	0.8700	-4.396%	1	6,884	-95.402%
2025-08-08	0.9000	0.9100	0.9000	0.9100	-32.593%	10	6,883	-95.604%
2025-07-18	1.3500	1.3500	1.3500	1.3500	+28.571%	3	6,883	-97.037%
2025-07-07	1.0500	1.0500	1.0500	1.0500	-4.545%	1	6,883	-96.190%
2025-06-25	1.1000	1.1000	1.0500	1.1000	-33.333%	14	6,883	-96.364%
2025-06-18	1.6500	1.6500	1.6500	1.6500	+43.478%	63	6,820	-97.576%
2025-06-13	1.2000	1.2000	1.1500	1.1500	+15.000%	28	6,820	-96.522%
2025-06-11	0.9400	1.0000	0.9400	1.0000	+11.111%	12	6,808	-96.000%
2025-06-10	0.9000	0.9000	0.9000	0.9000	+5.882%	200	6,802	-95.556%
2025-06-06	0.8500	0.8600	0.8500	0.8500	+6.250%	6,458	6,602	-95.294%
2025-06-03	0.7500	0.8000	0.7500	0.8000	+60.000%	296	3,398	-95.000%
2025-05-29	0.5000	0.5000	0.5000	0.5000	-16.667%	1	3,106	-92.000%
2025-05-28	0.6000	0.6000	0.6000	0.6000	-9.091%	3	3,106	-93.333%
2025-05-27	0.6600	0.6600	0.6600	0.6600	-22.353%	2	3,106	-93.939%
2025-05-16	0.8500	0.8500	0.8500	0.8500	-15.000%	2	3,104	-95.294%
2025-05-13	0.9000	1.0000	0.9000	1.0000	+42.857%	102	3,103	-96.000%
2025-05-07	0.7000	0.7000	0.7000	0.7000	-12.500%	1	3,001	-94.286%
2025-05-02	0.8000	0.8000	0.8000	0.8000	+2.564%	1,600	3,000	-95.000%
2025-05-01	0.9500	1.0000	0.7800	0.7800	-17.895%	1,420	2,200	-94.872%
2025-04-30	0.8500	0.9500	0.8500	0.9500	-20.833%	2	800	-95.789%
2025-04-29	1.2000	1.2400	1.2000	1.2000	-11.111%	4	800	-96.667%
2025-04-25	1.2700	1.3500	1.2200	1.3500	+3.846%	208	800	-97.037%
2025-04-24	1.2000	1.3000	1.2000	1.3000	+8.333%	300	700	-96.923%
2025-04-22	1.2000	1.2000	1.2000	1.2000	-7.692%	300	400	-96.667%
2025-04-16	1.3000	1.3000	1.3000	1.3000	+11.111%	100	100	-96.923%
2025-04-15	1.1100	1.2000	1.1100	1.1700	0.000%	6	0	-96.581%