Dark

PAGP20270115C22
PAGP Jan 15 2027 22.00 Call (PAGP270115C00022000)
option OPRA

EOD

Sep 24, 2026

5.00-20.255%(-1.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.0000	5.0000	5.0000	5.0000	-20.255%	1	223	0.000%
2026-08-28	6.2700	6.2700	6.2700	6.2700	+5.378%	1	223	-20.255%
2026-08-27	5.9500	5.9500	5.9500	5.9500	+1.190%	7	223	-15.966%
2026-08-26	5.7300	5.8800	5.7300	5.8800	+16.667%	3	223	-14.966%
2026-08-21	5.0400	5.0400	5.0400	5.0400	+5.660%	2	223	-0.794%
2026-08-20	4.7700	4.7700	4.7700	4.7700	+36.286%	2	223	+4.822%
2026-08-10	3.5000	3.5000	3.5000	3.5000	-21.700%	2	223	+42.857%
2026-07-31	4.4700	4.4700	4.4700	4.4700	-2.826%	1	222	+11.857%
2026-07-30	4.6000	4.6000	4.6000	4.6000	0.000%	7,816	221	+8.696%
2026-07-29	4.6000	4.6000	4.6000	4.6000	+12.195%	563	32,722	+8.696%
2026-07-28	4.1000	4.1000	4.1000	4.1000	-2.381%	100	33,138	+21.951%
2026-07-27	4.2000	4.2000	4.2000	4.2000	-6.667%	41	33,338	+19.048%
2026-07-24	4.5000	4.5000	4.5000	4.5000	0.000%	439	33,338	+11.111%
2026-07-23	4.4800	4.5000	4.4500	4.5000	+12.500%	425	33,739	+11.111%
2026-07-21	4.0000	4.0000	4.0000	4.0000	0.000%	1	34,157	+25.000%
2026-07-20	3.9900	4.0000	3.9900	4.0000	+5.263%	4	34,157	+25.000%
2026-07-17	3.8000	3.8000	3.8000	3.8000	+31.034%	3	34,160	+31.579%
2026-07-10	2.9000	2.9000	2.9000	2.9000	0.000%	36	34,163	+72.414%
2026-07-09	2.9000	2.9000	2.9000	2.9000	-3.333%	38	34,163	+72.414%
2026-07-08	3.0000	3.0000	3.0000	3.0000	+36.364%	32	34,163	+66.667%
2026-06-25	2.2000	2.2000	2.2000	2.2000	-6.383%	1	34,163	+127.273%
2026-06-15	2.2500	2.3500	2.2500	2.3500	-28.354%	13	34,169	+112.766%
2026-06-02	3.3000	3.3000	3.2800	3.2800	+5.806%	50	34,169	+52.439%
2026-05-28	3.1000	3.1000	3.1000	3.1000	-27.907%	75	34,219	+61.290%
2026-05-22	4.0300	4.4400	4.0300	4.3000	+16.216%	149	34,219	+16.279%
2026-05-21	3.8000	3.8000	3.7000	3.7000	-5.612%	5	34,341	+35.135%
2026-05-20	3.9200	3.9200	3.9200	3.9200	+8.587%	3	34,341	+27.551%
2026-05-19	3.2000	3.7000	3.2000	3.6100	+22.373%	61	34,380	+38.504%
2026-05-18	2.9500	2.9500	2.9500	2.9500	-4.839%	1	34,380	+69.492%
2026-05-15	2.9500	3.1000	2.9500	3.1000	+19.231%	27	34,380	+61.290%
2026-05-14	2.3500	2.6000	2.3500	2.6000	+10.638%	607	34,378	+92.308%
2026-05-12	2.2500	2.3500	2.2500	2.3500	+6.818%	5	33,876	+112.766%
2026-05-11	1.8500	2.2000	1.8500	2.2000	+2.326%	451	33,876	+127.273%
2026-05-08	2.1000	2.1500	1.8800	2.1500	-4.444%	236	33,420	+132.558%
2026-05-07	2.1000	2.3000	2.1000	2.2500	-2.174%	210	33,241	+122.222%
2026-05-06	2.2000	2.3000	2.2000	2.3000	-16.364%	21	33,031	+117.391%
2026-05-04	2.5500	2.8100	2.5500	2.7500	+10.000%	513	33,031	+81.818%
2026-05-01	2.3000	2.5000	2.2800	2.5000	-1.961%	466	32,135	+100.000%
2026-04-30	2.4500	2.6100	2.4500	2.5500	+4.938%	3,492	32,135	+96.078%
2026-04-29	2.1500	2.4300	2.1500	2.4300	+15.714%	408	28,762	+105.761%
2026-04-28	2.0000	2.1000	2.0000	2.1000	+10.526%	1,043	28,362	+138.095%
2026-04-27	1.8000	1.9000	1.8000	1.9000	+8.571%	110	27,322	+163.158%
2026-04-23	1.7500	1.7500	1.7500	1.7500	+20.690%	20	27,212	+185.714%
2026-04-20	1.5000	1.5000	1.4500	1.4500	-6.452%	430	27,192	+244.828%
2026-04-17	1.6000	1.6000	1.5500	1.5500	-20.513%	1,769	26,762	+222.581%
2026-04-16	2.1500	2.1500	1.9300	1.9500	0.000%	46	24,993	+156.410%
2026-04-15	1.9000	1.9500	1.9000	1.9500	-18.750%	8	24,970	+156.410%
2026-04-13	2.3000	2.4000	2.3000	2.4000	+6.667%	201	24,962	+108.333%
2026-04-09	2.2500	2.2500	2.2500	2.2500	+11.386%	2	24,761	+122.222%
2026-04-08	2.0500	2.0500	2.0200	2.0200	-26.545%	2	24,761	+147.525%
2026-04-07	2.7500	2.7500	2.7500	2.7500	+12.245%	1	24,760	+81.818%
2026-04-06	2.4500	2.4500	2.4500	2.4500	-15.808%	2	24,759	+104.082%
2026-03-30	2.9100	2.9100	2.9100	2.9100	+0.345%	10	24,759	+71.821%
2026-03-26	2.9000	2.9000	2.9000	2.9000	+7.407%	2	24,759	+72.414%
2026-03-25	2.6900	2.7000	2.6900	2.7000	+0.746%	11	24,758	+85.185%
2026-03-24	2.5500	2.7500	2.5500	2.6800	+7.200%	7	24,768	+86.567%
2026-03-23	2.3500	2.5000	2.3500	2.5000	-2.724%	106	24,762	+100.000%
2026-03-20	2.5000	2.5700	2.5000	2.5700	+2.800%	71	24,656	+94.553%
2026-03-19	2.2500	2.5000	2.2500	2.5000	+13.636%	203	24,616	+100.000%
2026-03-18	2.2000	2.2000	2.2000	2.2000	0.000%	1	24,413	+127.273%
2026-03-17	2.1500	2.2000	2.1500	2.2000	+10.000%	462	24,412	+127.273%
2026-03-16	2.0000	2.0000	2.0000	2.0000	+2.041%	1	23,950	+150.000%
2026-03-13	1.9600	1.9600	1.9600	1.9600	-3.448%	1	23,949	+155.102%
2026-03-10	2.1000	2.1000	2.0200	2.0300	-17.143%	195	23,948	+146.305%
2026-03-09	2.4500	2.4500	2.4500	2.4500	+2.083%	10	23,765	+104.082%
2026-03-06	2.4500	2.5500	2.4000	2.4000	+3.896%	14	23,775	+108.333%
2026-03-05	2.2900	2.3100	2.2900	2.3100	+2.667%	30	23,767	+116.450%
2026-03-04	2.0500	2.2500	2.0500	2.2500	+20.968%	57	23,767	+122.222%
2026-03-02	1.8000	1.9000	1.8000	1.8600	+20.000%	392	23,764	+168.817%
2026-02-27	1.4000	1.5500	1.4000	1.5500	+19.231%	731	23,372	+222.581%
2026-02-26	1.2500	1.3200	1.2500	1.3000	-10.345%	948	22,641	+284.615%
2026-02-23	1.4500	1.4500	1.4500	1.4500	+7.407%	1	21,693	+244.828%
2026-02-20	1.3500	1.3500	1.3500	1.3500	+8.000%	1,299	21,692	+270.370%
2026-02-18	1.2000	1.2700	1.2000	1.2500	+12.613%	1,735	20,393	+300.000%
2026-02-17	1.0500	1.1500	1.0500	1.1100	+11.000%	952	18,701	+350.450%
2026-02-13	0.9000	1.0000	0.9000	1.0000	+11.111%	1,801	16,083	+400.000%
2026-02-12	0.9000	0.9800	0.9000	0.9000	+5.882%	5,607	16,083	+455.556%
2026-02-11	0.7000	0.8500	0.7000	0.8500	+21.429%	207	10,480	+488.235%
2026-02-10	0.7000	0.7000	0.7000	0.7000	-17.647%	2	10,274	+614.286%
2026-02-05	0.8000	0.8500	0.8000	0.8500	+13.333%	211	10,272	+488.235%
2026-02-04	0.8500	0.8500	0.7500	0.7500	-6.250%	1,019	10,065	+566.667%
2026-02-03	0.7500	0.8000	0.7500	0.8000	+33.333%	315	9,046	+525.000%
2026-02-02	0.5700	0.6000	0.5700	0.6000	0.000%	1,029	8,734	+733.333%
2026-01-30	0.5000	0.6000	0.5000	0.6000	0.000%	687	7,706	+733.333%
2026-01-29	0.6000	0.6500	0.6000	0.6000	+9.091%	309	7,019	+733.333%
2026-01-23	0.8800	0.8800	0.5400	0.5500	0.000%	17	6,714	+809.091%
2026-01-21	0.5500	0.5500	0.5500	0.5500	+1.852%	3	6,707	+809.091%
2026-01-16	0.5000	0.5500	0.5000	0.5400	+8.000%	71	6,638	+825.926%
2026-01-15	0.5000	0.5000	0.5000	0.5000	+11.111%	3	6,638	+900.000%
2026-01-13	0.4300	0.4500	0.4300	0.4500	+2.273%	12	6,636	+1,011.111%
2026-01-12	0.4400	0.4400	0.4400	0.4400	+7.317%	1	6,632	+1,036.364%
2026-01-09	0.4000	0.4100	0.4000	0.4100	+17.143%	4	6,631	+1,119.512%
2026-01-08	0.3000	0.3500	0.3000	0.3500	+40.000%	4	6,627	+1,328.571%
2026-01-02	0.2600	0.2600	0.2500	0.2500	-16.667%	2	6,625	+1,900.000%
2025-12-31	0.2700	0.3000	0.2700	0.3000	0.000%	2	6,621	+1,566.667%
2025-12-29	0.2500	0.3000	0.2500	0.3000	+25.000%	40	6,621	+1,566.667%
2025-12-26	0.2400	0.2400	0.2400	0.2400	-4.000%	45	6,591	+1,983.333%
2025-12-22	0.2000	0.2500	0.2000	0.2500	-3.846%	2	6,591	+1,900.000%
2025-12-18	0.3000	0.3000	0.2600	0.2600	+8.333%	102	6,589	+1,823.077%
2025-12-16	0.2700	0.2700	0.2400	0.2400	-7.692%	3	6,487	+1,983.333%
2025-12-12	0.2500	0.2600	0.2500	0.2600	+4.000%	2	6,488	+1,823.077%
2025-12-11	0.2500	0.2500	0.2500	0.2500	+4.167%	1	6,486	+1,900.000%
2025-12-10	0.2500	0.2500	0.2300	0.2400	-4.000%	3	6,485	+1,983.333%
2025-12-09	0.2500	0.2500	0.2500	0.2500	-3.846%	82	6,488	+1,900.000%
2025-12-08	0.2500	0.2600	0.2500	0.2600	-16.129%	2	6,566	+1,823.077%
2025-12-05	0.2900	0.3100	0.2900	0.3100	+3.333%	2	6,564	+1,512.903%
2025-12-03	0.3000	0.3000	0.2800	0.3000	+11.111%	29	6,562	+1,566.667%
2025-12-02	0.2700	0.2700	0.2700	0.2700	-3.571%	2	6,565	+1,751.852%
2025-12-01	0.3200	0.3200	0.2800	0.2800	+27.273%	3	6,563	+1,685.714%
2025-11-28	0.2500	0.2500	0.2200	0.2200	-18.519%	2	6,560	+2,172.727%
2025-11-26	0.2300	0.2700	0.2000	0.2700	-3.571%	8	6,557	+1,751.852%
2025-11-25	0.2100	0.2800	0.2100	0.2800	+21.739%	9	6,557	+1,685.714%
2025-11-24	0.2300	0.2300	0.2300	0.2300	+15.000%	1	6,553	+2,073.913%
2025-11-21	0.2000	0.2000	0.2000	0.2000	+5.263%	10	6,552	+2,400.000%
2025-11-19	0.1700	2.4000	0.1700	0.1900	-5.000%	3	6,552	+2,531.579%
2025-11-17	0.2000	0.2000	0.2000	0.2000	-20.000%	1	6,549	+2,400.000%
2025-11-11	0.2500	0.2500	0.2500	0.2500	+31.579%	1	6,549	+1,900.000%
2025-11-10	0.2100	0.2100	0.1900	0.1900	-85.039%	3	6,549	+2,531.579%
2025-11-03	1.2700	1.2700	1.2700	1.2700	+605.556%	1	6,548	+293.701%
2025-10-28	0.1800	0.1800	0.1800	0.1800	-28.000%	1	6,548	+2,677.778%
2025-10-27	0.2100	0.2500	0.2100	0.2500	+47.059%	2	6,545	+1,900.000%
2025-10-24	0.2000	0.2000	0.1700	0.1700	+6.250%	2	6,545	+2,841.176%
2025-10-20	0.1800	0.1800	0.1400	0.1600	-20.000%	5	6,544	+3,025.000%
2025-10-17	0.2000	0.2000	0.2000	0.2000	-9.091%	1	6,544	+2,400.000%
2025-10-16	0.2200	0.2200	0.1700	0.2200	+22.222%	7	6,545	+2,172.727%
2025-10-15	0.1800	0.1800	0.1800	0.1800	+38.462%	1	6,541	+2,677.778%
2025-10-14	0.1200	0.1300	0.1200	0.1300	-18.750%	2	6,541	+3,746.154%
2025-10-10	0.1600	0.1600	0.1600	0.1600	0.000%	1	6,539	+3,025.000%
2025-10-09	0.2100	0.2100	0.1600	0.1600	-20.000%	3	6,539	+3,025.000%
2025-10-08	0.1900	0.2000	0.1900	0.2000	-23.077%	2	6,539	+2,400.000%
2025-10-07	0.2600	0.2600	0.2600	0.2600	-13.333%	1	6,539	+1,823.077%
2025-10-06	0.3000	0.3000	0.3000	0.3000	+42.857%	1	6,539	+1,566.667%
2025-10-03	0.2100	0.2100	0.2100	0.2100	-30.000%	1	6,538	+2,280.952%
2025-10-02	0.2100	0.3000	0.2100	0.3000	-3.226%	4	6,538	+1,566.667%
2025-10-01	1.2600	1.2600	0.3100	0.3100	-3.125%	4	6,538	+1,512.903%
2025-09-30	0.3200	0.3200	0.3200	0.3200	-8.571%	1	6,538	+1,462.500%
2025-09-29	0.2600	0.3700	0.2600	0.3500	-27.083%	21	6,539	+1,328.571%
2025-09-26	0.3300	0.5600	0.3300	0.4800	+14.286%	12	6,541	+941.667%
2025-09-25	0.4200	0.4500	0.4000	0.4200	+5.000%	6	6,546	+1,090.476%
2025-09-24	0.3700	0.4000	0.3700	0.4000	+17.647%	6	6,550	+1,150.000%
2025-09-23	0.3500	0.3500	0.3400	0.3400	-2.857%	13	6,556	+1,370.588%
2025-09-19	0.3000	0.3500	0.3000	0.3500	-12.500%	2	6,543	+1,328.571%
2025-09-15	0.3900	0.4000	0.3900	0.4000	-20.000%	10	6,542	+1,150.000%
2025-08-29	0.5000	0.5000	0.5000	0.5000	+38.889%	100	6,432	+900.000%
2025-08-25	0.3600	0.3600	0.3600	0.3600	-10.000%	26	6,432	+1,288.889%
2025-08-22	0.4000	0.4000	0.4000	0.4000	0.000%	1	6,442	+1,150.000%
2025-08-21	0.4000	0.4000	0.4000	0.4000	-11.111%	25	6,441	+1,150.000%
2025-08-20	0.4500	0.4500	0.4500	0.4500	0.000%	10	6,441	+1,011.111%
2025-08-13	0.4500	0.4500	0.4500	0.4500	-10.000%	20	6,441	+1,011.111%
2025-08-11	0.5000	0.5000	0.5000	0.5000	0.000%	7	6,441	+900.000%
2025-08-05	0.5000	0.5000	0.5000	0.5000	-9.091%	10	6,434	+900.000%
2025-08-01	0.5500	0.5500	0.5500	0.5500	-15.385%	11	6,434	+809.091%
2025-07-30	0.6500	0.6500	0.6500	0.6500	+1.563%	3	6,435	+669.231%
2025-07-24	0.6400	0.6400	0.6400	0.6400	-1.538%	5	6,435	+681.250%
2025-07-23	0.6500	0.6500	0.6500	0.6500	0.000%	1	6,430	+669.231%
2025-07-21	0.7000	0.7000	0.6500	0.6500	+1.563%	2	6,429	+669.231%
2025-07-15	0.6500	0.7000	0.5700	0.6400	-40.187%	4	6,429	+681.250%
2025-07-09	0.8000	1.0700	0.8000	1.0700	+4.902%	2	6,426	+367.290%
2025-07-08	0.7500	1.0200	0.7500	1.0200	+45.714%	2	6,425	+390.196%
2025-07-01	0.7000	0.7000	0.7000	0.7000	-6.667%	2	6,424	+614.286%
2025-06-23	0.7500	0.7500	0.7500	0.7500	+36.364%	1	6,423	+566.667%
2025-06-16	0.5500	0.5500	0.5500	0.5500	-6.780%	1	6,423	+809.091%
2025-06-09	0.5800	0.5900	0.5800	0.5900	+9.259%	2	6,422	+747.458%
2025-05-27	0.5400	0.5400	0.5400	0.5400	-29.870%	1	6,421	+825.926%
2025-05-13	0.9200	0.9200	0.6600	0.7700	+45.283%	3	6,420	+549.351%
2025-05-12	0.6000	0.6000	0.4700	0.5300	+32.500%	20	6,418	+843.396%
2025-05-06	0.4000	0.4000	0.4000	0.4000	-2.439%	1	6,414	+1,150.000%
2025-05-05	0.4200	0.4200	0.4100	0.4100	-18.000%	20	6,413	+1,119.512%
2025-05-02	0.5000	0.5000	0.5000	0.5000	-1.961%	4	6,403	+900.000%
2025-05-01	0.6000	0.6500	0.5100	0.5100	+45.714%	209	6,403	+880.392%
2025-04-30	0.3500	0.3500	0.3500	0.3500	-55.696%	1	6,199	+1,328.571%
2025-04-28	0.6400	0.7900	0.6400	0.7900	+19.697%	2	6,199	+532.911%
2025-04-24	0.5300	0.6600	0.5300	0.6600	-5.714%	2	6,200	+657.576%
2025-04-22	0.7000	0.7000	0.7000	0.7000	0.000%	1	6,198	+614.286%
2025-04-17	0.7000	0.7000	0.7000	0.7000	-30.000%	2	6,195	+614.286%
2025-04-16	1.0000	1.0000	1.0000	1.0000	+66.667%	1	6,195	+400.000%
2025-04-11	0.5600	0.6000	0.5100	0.6000	0.000%	26	6,195	+733.333%
2025-04-10	0.7300	0.7300	0.4900	0.6000	-40.000%	63	6,194	+733.333%
2025-04-09	1.0000	1.0000	1.0000	1.0000	-25.926%	75	6,191	+400.000%
2025-04-02	1.3500	1.3500	1.3500	1.3500	+3.846%	233	6,191	+270.370%
2025-04-01	1.3000	1.3400	1.3000	1.3000	-10.345%	197	5,958	+284.615%
2025-03-27	1.4500	1.4500	1.4500	1.4500	0.000%	1	5,771	+244.828%
2025-03-26	1.4500	1.4500	1.4500	1.4500	0.000%	3	5,771	+244.828%
2025-03-17	1.4000	1.4500	1.4000	1.4500	+3.571%	2	5,771	+244.828%
2025-03-14	1.5000	1.5000	1.4000	1.4000	+23.894%	8	5,769	+257.143%
2025-03-10	1.1300	1.1300	1.1300	1.1300	-5.833%	75	5,767	+342.478%
2025-03-07	1.1500	1.2000	1.1500	1.2000	+14.286%	810	5,767	+316.667%
2025-03-05	1.0500	1.0500	1.0500	1.0500	-27.586%	93	5,363	+376.190%
2025-02-28	1.4500	1.4500	1.4500	1.4500	+3.571%	2	5,273	+244.828%
2025-02-27	1.4000	1.4000	1.4000	1.4000	0.000%	1	5,273	+257.143%
2025-02-24	1.4000	1.4000	1.4000	1.4000	-15.152%	1	5,273	+257.143%
2025-02-20	1.6500	1.6500	1.6500	1.6500	+0.610%	1	5,274	+203.030%
2025-02-19	1.6500	1.6500	1.6400	1.6400	+5.806%	2	5,274	+204.878%
2025-02-18	1.5000	1.5700	1.5000	1.5500	+14.815%	16	5,273	+222.581%
2025-02-14	1.3000	1.3500	1.3000	1.3500	0.000%	1,196	4,660	+270.370%
2025-02-10	1.3500	1.3500	1.3500	1.3500	-10.000%	1	4,660	+270.370%
2025-02-04	1.5000	1.5000	1.5000	1.5000	+4.167%	1	4,660	+233.333%
2025-02-03	1.4500	1.4500	1.4300	1.4400	-10.000%	3,813	4,660	+247.222%
2025-01-30	1.6000	1.6000	1.6000	1.6000	0.000%	90	856	+212.500%
2025-01-23	1.6000	1.6000	1.6000	1.6000	-17.949%	9	766	+212.500%
2025-01-21	1.6200	1.9500	1.5500	1.9500	+50.000%	83	681	+156.410%
2025-01-16	1.2400	1.3000	1.2000	1.3000	+8.333%	682	681	+284.615%
2025-01-15	1.2000	1.2000	1.2000	1.2000	+41.176%	40	41	+316.667%
2025-01-08	0.8500	0.8500	0.8500	0.8500	0.000%	1	0	+488.235%