Dark

PAGP20270115C25
PAGP Jan 15 2027 25.00 Call (PAGP270115C00025000)
option OPRA

EOD

Sep 25, 2026

1.90-19.492%(-0.46)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	2.1000	2.1000	1.9000	1.9000	-19.492%	13	16,161	0.000%
2026-09-23	2.3600	2.3600	2.3600	2.3600	-9.231%	3	16,165	-19.492%
2026-09-22	2.6000	2.6000	2.6000	2.6000	-8.772%	1	16,168	-26.923%
2026-09-21	3.0500	3.2000	2.8500	2.8500	-7.166%	6	16,169	-33.333%
2026-09-18	3.0700	3.0700	3.0700	3.0700	+5.498%	2	16,175	-38.111%
2026-09-16	3.1500	3.1500	2.9100	2.9100	-12.613%	5	16,177	-34.708%
2026-09-11	3.3300	3.3300	3.3300	3.3300	+0.909%	2	16,182	-42.943%
2026-09-10	3.3800	3.3800	3.3000	3.3000	-8.333%	5	16,184	-42.424%
2026-09-09	3.6000	3.6000	3.6000	3.6000	-2.703%	3	16,189	-47.222%
2026-09-02	3.6000	3.7100	3.6000	3.7000	-3.394%	6	16,192	-48.649%
2026-09-01	3.8300	3.8300	3.8300	3.8300	+6.983%	3	16,197	-50.392%
2026-08-31	3.5300	3.5800	3.5000	3.5800	+2.286%	4	16,200	-46.927%
2026-08-28	3.5000	3.5000	3.5000	3.5000	+2.639%	1	16,203	-45.714%
2026-08-26	2.9500	3.4300	2.9500	3.4100	+40.329%	52	16,204	-44.282%
2026-08-21	2.4300	2.4300	2.4300	2.4300	+9.955%	2	16,254	-21.811%
2026-08-20	2.2100	2.2100	2.2100	2.2100	+18.182%	1	16,254	-14.027%
2026-08-18	1.8700	1.8700	1.8700	1.8700	+16.875%	1	16,253	+1.604%
2026-08-14	1.5000	1.6000	1.5000	1.6000	+6.667%	921	16,253	+18.750%
2026-08-13	1.3000	1.5000	1.3000	1.5000	+15.385%	212	15,357	+26.667%
2026-08-12	1.2400	1.3000	1.2400	1.3000	-3.704%	61	15,145	+46.154%
2026-08-11	1.3500	1.3500	1.3500	1.3500	+3.846%	1	15,204	+40.741%
2026-08-10	1.2800	1.3000	1.2800	1.3000	+4.000%	206	15,203	+46.154%
2026-08-07	1.2500	1.2500	1.2500	1.2500	-16.667%	930	15,026	+52.000%
2026-08-06	1.5000	1.5500	1.4800	1.5000	0.000%	847	14,096	+26.667%
2026-08-04	1.5500	1.5500	1.5000	1.5000	-25.000%	30	13,274	+26.667%
2026-08-03	2.0000	2.0000	2.0000	2.0000	-4.762%	5	13,304	-5.000%
2026-07-31	2.0000	2.1000	2.0000	2.1000	0.000%	1,586	13,309	-9.524%
2026-07-29	2.1000	2.1000	2.1000	2.1000	+13.514%	60	11,733	-9.524%
2026-07-28	1.8500	2.0000	1.8500	1.8500	+2.778%	586	11,673	+2.703%
2026-07-27	1.8500	1.8500	1.8000	1.8000	-12.195%	2	11,127	+5.556%
2026-07-24	1.9500	2.1000	1.9500	2.0500	0.000%	248	11,125	-7.317%
2026-07-23	2.0000	2.0500	2.0000	2.0500	+10.811%	391	10,906	-7.317%
2026-07-22	1.8500	1.8500	1.8500	1.8500	+8.824%	7	10,529	+2.703%
2026-07-21	1.7400	1.7400	1.7000	1.7000	-2.857%	7	10,534	+11.765%
2026-07-20	1.7100	1.7500	1.7100	1.7500	+42.276%	5	10,534	+8.571%
2026-07-15	1.2300	1.2300	1.2300	1.2300	-8.889%	3	10,534	+54.472%
2026-07-13	1.3500	1.3500	1.3500	1.3500	+42.105%	1	10,531	+40.741%
2026-07-10	0.9500	0.9500	0.9500	0.9500	-20.833%	1	10,531	+100.000%
2026-07-08	1.0800	1.6100	1.0800	1.2000	+15.385%	4	10,531	+58.333%
2026-07-07	0.9000	1.1500	0.9000	1.0400	+28.395%	387	10,527	+82.692%
2026-07-01	0.8100	0.8100	0.8100	0.8100	-10.000%	3	10,861	+134.568%
2026-06-30	0.8500	0.9000	0.8500	0.9000	+20.000%	32	10,864	+111.111%
2026-06-29	0.7500	0.8000	0.7500	0.7500	+10.294%	505	10,832	+153.333%
2026-06-26	0.7000	0.7000	0.6800	0.6800	+13.333%	102	10,337	+179.412%
2026-06-24	0.6000	0.6000	0.6000	0.6000	-14.286%	6	10,239	+216.667%
2026-06-23	0.6500	0.7000	0.6500	0.7000	+12.903%	311	10,234	+171.429%
2026-06-22	0.6200	0.6200	0.6200	0.6200	-3.125%	2	9,933	+206.452%
2026-06-18	0.6800	0.6800	0.6400	0.6400	-8.571%	35	9,895	+196.875%
2026-06-17	0.7000	0.7000	0.7000	0.7000	-9.091%	1	9,895	+171.429%
2026-06-16	0.7700	0.7700	0.7700	0.7700	-3.750%	2	9,895	+146.753%
2026-06-15	0.8000	0.8000	0.8000	0.8000	-23.810%	1	9,514	+137.500%
2026-06-12	1.1500	1.1500	1.0000	1.0500	-16.000%	385	9,514	+80.952%
2026-06-11	1.3500	1.3500	1.2500	1.2500	+8.696%	4	9,514	+52.000%
2026-06-10	1.1000	1.1500	1.1000	1.1500	+9.524%	196	9,514	+65.217%
2026-06-09	1.0500	1.0500	1.0500	1.0500	-12.500%	3	9,513	+80.952%
2026-06-08	1.1500	1.2000	1.1500	1.2000	+12.150%	11	9,513	+58.333%
2026-06-05	1.2500	1.2500	1.0500	1.0700	-20.741%	334	9,513	+77.570%
2026-06-03	1.4000	1.4500	1.3500	1.3500	-3.571%	5	9,523	+40.741%
2026-06-02	1.4000	1.4000	1.4000	1.4000	+3.704%	18	9,520	+35.714%
2026-06-01	1.2500	1.3500	1.2500	1.3500	+22.727%	329	9,502	+40.741%
2026-05-29	1.1500	1.2000	1.1000	1.1000	-15.385%	8	9,194	+72.727%
2026-05-28	1.3000	1.3000	1.3000	1.3000	-27.778%	2	9,194	+46.154%
2026-05-26	1.8000	1.8000	1.8000	1.8000	+5.882%	1	9,194	+5.556%
2026-05-22	1.7000	1.7000	1.7000	1.7000	0.000%	4	9,194	+11.765%
2026-05-21	1.6000	1.8000	1.6000	1.7000	-5.556%	116	9,194	+11.765%
2026-05-20	1.7000	1.8000	1.7000	1.8000	+16.129%	3	9,194	+5.556%
2026-05-19	1.4500	1.5500	1.4500	1.5500	+24.000%	438	8,646	+22.581%
2026-05-18	1.1000	1.3600	1.1000	1.2500	+8.696%	444	8,646	+52.000%
2026-05-15	0.9500	1.1500	0.9500	1.1500	+35.294%	215	8,646	+65.217%
2026-05-14	0.8000	0.8700	0.8000	0.8500	+6.250%	137	8,013	+123.529%
2026-05-12	0.7500	0.8000	0.7500	0.8000	+14.286%	3	7,902	+137.500%
2026-05-11	0.6000	0.7000	0.6000	0.7000	0.000%	680	7,902	+171.429%
2026-05-08	0.6000	0.7000	0.6000	0.7000	-2.778%	109	7,219	+171.429%
2026-05-07	0.7200	0.7200	0.7200	0.7200	-29.412%	2	7,112	+163.889%
2026-05-05	1.0200	1.0200	1.0200	1.0200	+2.000%	2	7,110	+86.275%
2026-05-04	0.9000	1.0000	0.9000	1.0000	+17.647%	309	7,110	+90.000%
2026-05-01	0.8500	0.8500	0.8500	0.8500	0.000%	1	6,808	+123.529%
2026-04-30	0.8500	0.9000	0.8500	0.8500	+6.250%	212	6,808	+123.529%
2026-04-29	0.8500	0.8500	0.7500	0.8000	+23.077%	5	6,601	+137.500%
2026-04-28	0.6500	0.6500	0.6500	0.6500	+18.182%	2,119	6,596	+192.308%
2026-04-27	0.5500	0.5500	0.5500	0.5500	+10.000%	1,157	4,496	+245.455%
2026-04-23	0.5000	0.5000	0.5000	0.5000	0.000%	5	3,339	+280.000%
2026-04-22	0.5000	0.5000	0.5000	0.5000	+11.111%	1	3,334	+280.000%
2026-04-20	0.4500	0.4800	0.4500	0.4500	-10.000%	22	3,333	+322.222%
2026-04-17	0.5000	0.5000	0.5000	0.5000	-35.065%	1	3,353	+280.000%
2026-04-16	0.7700	0.7700	0.7700	0.7700	+18.462%	1	3,352	+146.753%
2026-04-15	0.6100	0.6500	0.6000	0.6500	+1.563%	104	3,351	+192.308%
2026-04-14	0.6400	0.6400	0.6400	0.6400	-24.706%	2	3,250	+196.875%
2026-04-13	0.8500	0.8500	0.8500	0.8500	+6.250%	99	3,252	+123.529%
2026-04-08	0.7500	0.8000	0.7500	0.8000	-32.773%	198	3,153	+137.500%
2026-04-07	1.1000	1.1900	1.0800	1.1900	+13.333%	52	3,171	+59.664%
2026-04-02	1.0500	1.0500	1.0500	1.0500	+14.130%	1	3,168	+80.952%
2026-04-01	0.9500	0.9500	0.9200	0.9200	-29.231%	9	3,168	+106.522%
2026-03-30	1.3000	1.3000	1.3000	1.3000	0.000%	2	3,159	+46.154%
2026-03-27	1.2800	1.3500	1.2800	1.3000	+7.438%	73	3,157	+46.154%
2026-03-26	1.1500	1.2500	1.1500	1.2100	+26.042%	268	3,134	+57.025%
2026-03-25	0.9600	0.9600	0.9600	0.9600	-8.571%	2	2,867	+97.917%
2026-03-24	1.0500	1.1500	1.0500	1.0500	+10.526%	243	2,865	+80.952%
2026-03-23	0.9000	0.9500	0.9000	0.9500	-5.000%	17	2,624	+100.000%
2026-03-20	0.8500	1.0500	0.8500	1.0000	+5.263%	139	2,607	+90.000%
2026-03-19	0.8000	0.9500	0.8000	0.9500	+26.667%	236	2,484	+100.000%
2026-03-18	0.7700	0.7700	0.7500	0.7500	-6.250%	3	2,260	+153.333%
2026-03-17	0.7700	0.8000	0.7700	0.8000	+23.077%	6	2,257	+137.500%
2026-03-16	0.7200	0.7200	0.6500	0.6500	-5.797%	8	2,251	+192.308%
2026-03-13	0.6900	0.6900	0.6900	0.6900	-13.750%	2	2,249	+175.362%
2026-03-12	0.7900	0.8000	0.7900	0.8000	+6.667%	120	2,249	+137.500%
2026-03-11	0.7500	0.7500	0.7500	0.7500	+25.000%	222	2,130	+153.333%
2026-03-10	0.8000	0.8000	0.6000	0.6000	-36.842%	48	1,928	+216.667%
2026-03-09	1.0200	1.0200	0.9500	0.9500	-5.000%	13	1,949	+100.000%
2026-03-06	0.9800	1.0000	0.9800	1.0000	+23.457%	380	1,940	+90.000%
2026-03-05	0.9000	0.9000	0.8100	0.8100	+1.250%	13	1,611	+134.568%
2026-03-04	0.6000	0.8000	0.6000	0.8000	+14.286%	45	1,599	+137.500%
2026-03-03	0.6400	0.7000	0.6400	0.7000	+16.667%	2	1,558	+171.429%
2026-03-02	0.6000	0.6200	0.5900	0.6000	+20.000%	22	1,557	+216.667%
2026-02-27	0.5000	0.5000	0.5000	0.5000	+13.636%	398	1,540	+280.000%
2026-02-23	0.4400	0.4400	0.4400	0.4400	+15.789%	10	1,142	+331.818%
2026-02-19	0.3800	0.3800	0.3800	0.3800	+8.571%	3	1,142	+400.000%
2026-02-18	0.3500	0.3500	0.3500	0.3500	+9.375%	10	1,139	+442.857%
2026-02-17	0.3000	0.3300	0.3000	0.3200	+18.519%	14	1,129	+493.750%
2026-02-13	0.2500	0.2700	0.2500	0.2700	+8.000%	9	1,109	+603.704%
2026-02-12	0.2500	0.2500	0.2500	0.2500	-10.714%	1	1,109	+660.000%
2026-02-06	0.2800	0.2800	0.2800	0.2800	+86.667%	10	1,108	+578.571%
2026-01-29	0.1500	0.1500	0.1500	0.1500	0.000%	50	1,108	+1,166.667%
2026-01-27	0.1600	0.2500	0.1500	0.1500	0.000%	699	1,058	+1,166.667%
2026-01-26	0.1500	0.1500	0.1500	0.1500	0.000%	15	401	+1,166.667%
2026-01-23	0.1900	0.1900	0.1500	0.1500	0.000%	3	386	+1,166.667%
2026-01-22	0.1500	0.1500	0.1500	0.1500	0.000%	1	387	+1,166.667%
2026-01-21	0.2000	0.2000	0.1500	0.1500	+50.000%	17	386	+1,166.667%
2026-01-20	0.1000	0.1000	0.1000	0.1000	-50.000%	120	378	+1,800.000%
2026-01-16	0.2000	0.2000	0.2000	0.2000	+33.333%	10	258	+850.000%
2026-01-13	0.1500	0.1500	0.1500	0.1500	+36.364%	1	258	+1,166.667%
2026-01-12	0.1100	0.1100	0.1100	0.1100	0.000%	1	257	+1,627.273%
2025-12-29	0.1100	0.1100	0.1100	0.1100	+10.000%	25	256	+1,627.273%
2025-12-10	0.1000	0.1000	0.0900	0.1000	0.000%	3	256	+1,800.000%
2025-12-03	0.1000	0.1200	0.1000	0.1000	0.000%	33	253	+1,800.000%
2025-11-25	0.1000	0.1000	0.1000	0.1000	-33.333%	1	250	+1,800.000%
2025-11-10	0.1500	0.1500	0.1500	0.1500	-28.571%	1	249	+1,166.667%
2025-10-27	0.2100	0.2100	0.2100	0.2100	+110.000%	1	247	+804.762%
2025-10-24	0.1500	0.1500	0.1000	0.1000	-33.333%	4	247	+1,800.000%
2025-10-21	0.1000	0.1500	0.0800	0.1500	+50.000%	6	243	+1,166.667%
2025-10-20	0.1000	0.1000	0.1000	0.1000	0.000%	2	238	+1,800.000%
2025-10-16	0.1000	0.1000	0.1000	0.1000	+25.000%	1	236	+1,800.000%
2025-10-15	0.0800	0.0800	0.0800	0.0800	0.000%	6	235	+2,275.000%
2025-10-08	0.0800	0.0800	0.0800	0.0800	-27.273%	1	229	+2,275.000%
2025-10-07	0.1100	0.1100	0.1100	0.1100	+37.500%	10	228	+1,627.273%
2025-10-06	0.0700	0.1600	0.0100	0.0800	-46.667%	8	228	+2,275.000%
2025-10-01	0.1500	0.1500	0.1500	0.1500	0.000%	1	220	+1,166.667%
2025-09-30	0.1300	0.1500	0.1300	0.1500	+50.000%	10	219	+1,166.667%
2025-09-26	0.1000	0.1000	0.1000	0.1000	0.000%	1	219	+1,800.000%
2025-09-23	0.1000	0.1000	0.1000	0.1000	0.000%	2	218	+1,800.000%
2025-09-19	0.7600	0.7600	0.0800	0.1000	-41.176%	6	216	+1,800.000%
2025-09-15	0.1700	0.1700	0.1700	0.1700	-15.000%	10	210	+1,017.647%
2025-08-20	0.2000	0.2000	0.2000	0.2000	0.000%	10	210	+850.000%
2025-07-29	0.2000	0.2000	0.2000	0.2000	+33.333%	1	210	+850.000%
2025-07-22	0.2500	0.2500	0.1500	0.1500	0.000%	2	209	+1,166.667%
2025-07-18	0.1500	0.1500	0.1500	0.1500	-16.667%	1	209	+1,166.667%
2025-07-15	0.2500	0.2500	0.1800	0.1800	-10.000%	4	209	+955.556%
2025-07-09	0.4500	0.4500	0.2000	0.2000	0.000%	4	207	+850.000%
2025-07-08	0.4300	0.4300	0.2000	0.2000	-23.077%	4	205	+850.000%
2025-07-01	0.2500	0.2600	0.2500	0.2600	-33.333%	2	203	+630.769%
2025-06-18	0.3900	0.3900	0.3900	0.3900	+69.565%	2	200	+387.179%
2025-06-13	0.2300	0.2300	0.2300	0.2300	-23.333%	2	200	+726.087%
2025-06-09	0.2500	0.3000	0.2500	0.3000	+11.111%	2	200	+533.333%
2025-06-06	0.2700	0.2700	0.2700	0.2700	-10.000%	2	200	+603.704%
2025-05-27	0.3000	0.3000	0.3000	0.3000	-6.250%	1	200	+533.333%
2025-05-13	0.3600	0.3600	0.2400	0.3200	+28.000%	6	201	+493.750%
2025-05-12	0.1800	0.2500	0.1400	0.2500	0.000%	17	195	+660.000%
2025-05-09	0.1900	0.2500	0.1500	0.2500	+8.696%	60	178	+660.000%
2025-04-24	0.1600	0.2300	0.1600	0.2300	-23.333%	4	148	+726.087%
2025-04-17	0.3000	0.3000	0.3000	0.3000	+7.143%	2	142	+533.333%
2025-04-11	0.2600	0.2800	0.2100	0.2800	+3.704%	26	142	+578.571%
2025-04-10	0.3700	0.3700	0.2100	0.2700	+92.857%	13	129	+603.704%
2025-04-09	0.1700	0.1700	0.1200	0.1400	-6.667%	6	117	+1,257.143%
2025-04-08	0.1600	0.2100	0.1100	0.1500	-72.727%	9	112	+1,166.667%
2025-04-01	0.5500	0.5500	0.5500	0.5500	-15.385%	1	109	+245.455%
2025-02-14	0.6400	0.6500	0.6400	0.6500	-8.451%	12	102	+192.308%
2025-02-05	0.7100	0.7100	0.7100	0.7100	+1.429%	1	102	+167.606%
2025-02-04	0.7000	0.7000	0.7000	0.7000	0.000%	1	102	+171.429%
2025-01-21	0.7000	0.7000	0.7000	0.7000	+16.667%	1	100	+171.429%
2025-01-16	0.6000	0.6000	0.6000	0.6000	0.000%	100	100	+216.667%