Dark

PAGS20260821C11
PAGS Aug 21 2026 11.00 Call (PAGS260821C00011000)
option OPRA

EOD

Aug 17, 2026

0.0300+50.000%(+0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.0300	0.0300	0.0300	0.0300	+50.000%	4	3,656	0.000%
2026-08-11	0.0100	0.0200	0.0100	0.0200	-50.000%	4	3,660	+50.000%
2026-08-05	0.0400	0.0400	0.0400	0.0400	-20.000%	9	3,660	-25.000%
2026-08-04	0.0500	0.0500	0.0500	0.0500	0.000%	3	3,668	-40.000%
2026-08-03	0.0500	0.0500	0.0500	0.0500	0.000%	14	3,671	-40.000%
2026-07-31	0.1200	0.1200	0.0500	0.0500	-50.000%	111	3,685	-40.000%
2026-07-30	0.0500	0.1000	0.0500	0.1000	0.000%	56	3,731	-70.000%
2026-07-29	0.1000	0.1000	0.1000	0.1000	+100.000%	6	3,784	-70.000%
2026-07-28	0.0500	0.0500	0.0500	0.0500	0.000%	10	3,784	-40.000%
2026-07-27	0.0500	0.1000	0.0500	0.0500	-58.333%	44	3,794	-40.000%
2026-07-22	0.1000	0.1700	0.0500	0.1200	+140.000%	972	3,822	-75.000%
2026-07-21	0.0500	0.1000	0.0500	0.0500	-16.667%	20	3,796	-40.000%
2026-07-20	0.0800	0.0800	0.0500	0.0600	-40.000%	35	3,790	-50.000%
2026-07-17	0.0900	0.1000	0.0900	0.1000	+66.667%	10	3,779	-70.000%
2026-07-16	0.0600	0.0600	0.0600	0.0600	+20.000%	10	3,769	-50.000%
2026-07-15	0.0500	0.0500	0.0500	0.0500	-28.571%	3	3,779	-40.000%
2026-07-14	0.1000	0.1000	0.0700	0.0700	-22.222%	10	3,779	-57.143%
2026-07-13	0.1000	0.1000	0.0500	0.0900	-10.000%	23	3,786	-66.667%
2026-07-10	0.1000	0.1100	0.1000	0.1000	0.000%	4	3,801	-70.000%
2026-07-09	0.1000	0.1000	0.1000	0.1000	0.000%	10	3,804	-70.000%
2026-07-08	0.1000	0.1000	0.1000	0.1000	+25.000%	1	3,814	-70.000%
2026-07-07	0.0800	0.0800	0.0800	0.0800	+60.000%	13	3,815	-62.500%
2026-07-01	0.0500	0.0500	0.0500	0.0500	-64.286%	10	3,815	-40.000%
2026-06-30	0.1000	0.1400	0.1000	0.1400	+180.000%	8	3,815	-78.571%
2026-06-29	0.1300	0.1300	0.0500	0.0500	-50.000%	6	3,823	-40.000%
2026-06-26	0.1500	0.1500	0.0900	0.1000	0.000%	29	3,820	-70.000%
2026-06-25	0.1000	0.1200	0.1000	0.1000	0.000%	10	3,839	-70.000%
2026-06-24	0.1000	0.1000	0.1000	0.1000	-16.667%	12	3,844	-70.000%
2026-06-22	0.2000	0.2000	0.1200	0.1200	-20.000%	8	3,832	-75.000%
2026-06-18	0.1500	0.1500	0.1500	0.1500	+7.143%	396	3,881	-80.000%
2026-06-17	0.2300	0.2300	0.1400	0.1400	-12.500%	500	3,881	-78.571%
2026-06-16	0.1500	0.2000	0.1500	0.1600	-5.882%	11	3,881	-81.250%
2026-06-15	0.2000	0.2500	0.1200	0.1700	-15.000%	26	3,898	-82.353%
2026-06-12	0.2000	0.2000	0.2000	0.2000	0.000%	17	3,898	-85.000%
2026-06-11	0.1500	0.2000	0.1500	0.2000	0.000%	16	3,898	-85.000%
2026-06-10	0.1500	0.2000	0.1500	0.2000	+25.000%	17	3,904	-85.000%
2026-06-09	0.2700	0.2700	0.1600	0.1600	+23.077%	2	3,915	-81.250%
2026-06-08	0.1300	0.1300	0.1000	0.1300	-13.333%	40	3,917	-76.923%
2026-06-05	0.2000	0.2000	0.1300	0.1500	+66.667%	8	3,957	-80.000%
2026-06-04	0.1900	0.1900	0.0900	0.0900	-59.091%	24	3,956	-66.667%
2026-06-03	0.2800	0.2800	0.2200	0.2200	-33.333%	3	3,976	-86.364%
2026-06-02	0.2400	0.3300	0.2400	0.3300	-5.714%	14	3,973	-90.909%
2026-06-01	0.3500	0.3500	0.3500	0.3500	+9.375%	13	3,985	-91.429%
2026-05-29	0.3000	0.3500	0.2500	0.3200	-3.030%	42	3,992	-90.625%
2026-05-28	0.3500	0.3500	0.3000	0.3300	-5.714%	15	4,002	-90.909%
2026-05-27	0.4000	0.4000	0.3500	0.3500	+16.667%	2	4,011	-91.429%
2026-05-26	0.3000	0.3000	0.3000	0.3000	-14.286%	2	4,011	-90.000%
2026-05-22	0.3500	0.3500	0.3000	0.3500	-12.500%	34	4,013	-91.429%
2026-05-21	0.4000	0.4000	0.3300	0.4000	0.000%	6	4,000	-92.500%
2026-05-20	0.3600	0.4000	0.3300	0.4000	+17.647%	9	4,000	-92.500%
2026-05-19	0.2500	0.3400	0.2500	0.3400	+6.250%	4	4,006	-91.176%
2026-05-18	0.3000	0.3500	0.3000	0.3200	-8.571%	37	4,006	-90.625%
2026-05-15	0.3500	0.3500	0.3500	0.3500	+16.667%	2	4,006	-91.429%
2026-05-14	0.2000	0.3000	0.2000	0.3000	+3.448%	72	4,033	-90.000%
2026-05-13	0.5500	0.5500	0.2700	0.2900	-53.968%	212	4,074	-89.655%
2026-05-12	0.5800	0.6300	0.5500	0.6300	-10.000%	5	4,074	-95.238%
2026-05-11	0.7500	0.7800	0.5000	0.7000	-6.667%	32	4,074	-95.714%
2026-05-08	0.8500	0.8500	0.7000	0.7500	-11.765%	28	4,065	-96.000%
2026-05-07	0.8500	0.8500	0.8500	0.8500	-7.609%	3	4,059	-96.471%
2026-05-06	0.9300	0.9300	0.9000	0.9200	+41.538%	20	4,062	-96.739%
2026-05-05	0.6500	0.7500	0.6500	0.6500	-1.515%	27	4,073	-95.385%
2026-05-04	0.7000	0.7000	0.6500	0.6600	-19.512%	21	4,049	-95.455%
2026-05-01	0.6500	0.8200	0.6500	0.8200	+20.588%	52	4,024	-96.341%
2026-04-30	0.6000	0.7000	0.6000	0.6800	-9.333%	62	4,024	-95.588%
2026-04-29	0.7500	0.7500	0.6700	0.7500	-6.250%	28	4,065	-96.000%
2026-04-28	0.9000	0.9000	0.8000	0.8000	-11.111%	26	4,060	-96.250%
2026-04-27	0.9500	0.9500	0.9000	0.9000	-5.263%	20	4,075	-96.667%
2026-04-24	0.9500	0.9500	0.9000	0.9500	+5.556%	28	4,057	-96.842%
2026-04-23	1.1000	1.1000	0.9000	0.9000	-18.182%	922	4,059	-96.667%
2026-04-22	1.2000	1.2000	1.0500	1.1000	-8.333%	66	4,102	-97.273%
2026-04-21	1.4000	1.4000	1.2000	1.2000	-11.111%	11	4,150	-97.500%
2026-04-20	1.2000	1.3500	1.1800	1.3500	-3.571%	209	4,150	-97.778%
2026-04-17	1.6000	1.6200	1.3800	1.4000	-9.677%	1,048	3,943	-97.857%
2026-04-16	1.4500	1.5500	1.4000	1.5500	+9.155%	569	4,153	-98.065%
2026-04-15	1.2500	1.4500	1.2000	1.4200	+24.561%	78	3,701	-97.887%
2026-04-14	1.2000	1.2100	1.1400	1.1400	+5.556%	34	3,729	-97.368%
2026-04-13	1.1500	1.1500	1.0000	1.0800	-10.000%	62	3,705	-97.222%
2026-04-10	1.2500	1.2500	1.0500	1.2000	+9.091%	37	3,703	-97.500%
2026-04-09	1.2000	1.2500	0.9500	1.1000	-4.348%	304	3,685	-97.273%
2026-04-08	1.3000	1.4700	1.1500	1.1500	+6.481%	734	3,400	-97.391%
2026-04-07	1.3000	1.3000	1.0000	1.0800	-3.571%	855	2,868	-97.222%
2026-04-06	1.1500	1.2000	1.0700	1.1200	+1.818%	3,117	2,400	-97.321%
2026-04-02	0.9900	1.1000	0.9900	1.1000	+3.774%	33	625	-97.273%
2026-04-01	1.1000	1.2500	1.0600	1.0600	+51.429%	540	625	-97.170%
2026-03-30	0.7000	0.7000	0.7000	0.7000	+22.807%	1	95	-95.714%
2026-03-20	0.5700	0.5700	0.5700	0.5700	-18.571%	1	94	-94.737%
2026-03-18	0.7000	0.7000	0.7000	0.7000	-2.778%	4	93	-95.714%
2026-03-13	0.7200	0.7200	0.7200	0.7200	-20.000%	1	94	-95.833%
2026-03-09	0.9000	0.9000	0.9000	0.9000	-30.233%	1	94	-96.667%
2026-03-06	1.5100	1.5100	1.2900	1.2900	+2.381%	60	93	-97.674%
2026-03-04	1.2600	1.2600	1.2600	1.2600	+9.565%	2	33	-97.619%
2026-03-03	1.1500	1.1500	1.1500	1.1500	-16.058%	1	31	-97.391%
2026-03-02	1.3700	1.3700	1.3700	1.3700	-5.517%	1	31	-97.810%
2026-02-27	1.4000	1.4500	1.4000	1.4500	+3.571%	2	30	-97.931%
2026-02-26	1.4500	1.4500	1.4000	1.4000	+1.449%	2	28	-97.857%
2026-02-23	1.4000	1.4000	1.3800	1.3800	-8.000%	2	26	-97.826%
2026-02-19	1.5000	1.5000	1.5000	1.5000	+7.143%	1	24	-98.000%
2026-02-18	1.3500	1.4000	1.3500	1.4000	+47.368%	21	23	-97.857%
2025-12-23	0.9500	0.9500	0.9500	0.9500	0.000%	10	10	-96.842%