Dark

PAGS20270115C12
PAGS Jan 15 2027 12.00 Call (PAGS270115C00012000)
option OPRA

EOD

Aug 13, 2026

0.3000-14.286%(-0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.3000	0.3000	0.3000	0.3000	-14.286%	3	715	0.000%
2026-07-15	0.3500	0.3500	0.3500	0.3500	-12.500%	50	715	-14.286%
2026-07-06	0.4000	0.4000	0.4000	0.4000	-21.569%	2	765	-25.000%
2026-07-02	0.5100	0.5100	0.5100	0.5100	+70.000%	150	615	-41.176%
2026-07-01	0.3000	0.3000	0.3000	0.3000	-25.000%	41	615	0.000%
2026-06-26	0.4000	0.4000	0.4000	0.4000	-11.111%	3	656	-25.000%
2026-06-24	0.4500	0.4500	0.4500	0.4500	0.000%	2	653	-33.333%
2026-06-18	0.4500	0.4500	0.4500	0.4500	-27.419%	15	638	-33.333%
2026-06-11	0.6200	0.6200	0.6200	0.6200	+24.000%	2	638	-51.613%
2026-06-09	0.5000	0.5000	0.5000	0.5000	+11.111%	229	638	-40.000%
2026-06-05	0.5000	0.5000	0.4500	0.4500	-15.094%	2	638	-33.333%
2026-06-03	0.5300	0.5300	0.5300	0.5300	-24.286%	5	638	-43.396%
2026-06-01	0.7000	0.7000	0.7000	0.7000	+7.692%	2	633	-57.143%
2026-05-28	0.6300	0.6500	0.6300	0.6500	+8.333%	2	631	-53.846%
2026-05-26	0.6000	0.6000	0.6000	0.6000	-7.692%	1	630	-50.000%
2026-05-21	0.6500	0.6500	0.6500	0.6500	+8.333%	21	630	-53.846%
2026-05-19	0.7000	0.7000	0.6000	0.6000	-14.286%	31	630	-50.000%
2026-05-18	0.7000	0.7000	0.7000	0.7000	-2.778%	2	626	-57.143%
2026-05-15	0.7200	0.7200	0.7200	0.7200	+20.000%	1	626	-58.333%
2026-05-14	0.6000	0.6400	0.5500	0.6000	-14.286%	23	624	-50.000%
2026-05-13	0.6900	0.8500	0.6000	0.7000	-13.580%	9	616	-57.143%
2026-05-11	0.8100	0.8100	0.8100	0.8100	-4.706%	13	616	-62.963%
2026-05-04	0.8500	0.8500	0.8500	0.8500	-15.000%	10	616	-64.706%
2026-05-01	1.0000	1.0000	1.0000	1.0000	-1.961%	1	616	-70.000%
2026-04-30	1.0200	1.0200	1.0200	1.0200	-19.685%	1	616	-70.588%
2026-04-27	1.2700	1.2700	1.2700	1.2700	+15.455%	8	617	-76.378%
2026-04-23	1.4000	1.4000	1.1000	1.1000	-21.429%	5	617	-72.727%
2026-04-20	1.6000	1.6000	1.3600	1.4000	-26.316%	15	617	-78.571%
2026-04-17	1.9000	1.9000	1.9000	1.9000	+11.765%	5	607	-84.211%
2026-04-15	1.7000	2.0000	1.6000	1.7000	+15.646%	253	607	-82.353%
2026-04-13	1.4500	1.4700	1.4500	1.4700	-10.909%	5	403	-79.592%
2026-04-10	1.6500	1.6500	1.6500	1.6500	+17.857%	6	407	-81.818%
2026-04-08	1.7000	1.7000	1.4000	1.4000	0.000%	42	410	-78.571%
2026-04-07	1.5000	1.5000	1.4000	1.4000	0.000%	18	390	-78.571%
2026-04-01	1.3000	1.4500	1.2000	1.4000	+33.333%	32	390	-78.571%
2026-03-26	1.0500	1.0500	1.0500	1.0500	+5.000%	1	379	-71.429%
2026-03-23	1.0000	1.0000	1.0000	1.0000	+16.279%	1	380	-70.000%
2026-03-19	0.8600	0.8600	0.8600	0.8600	-14.851%	2	379	-65.116%
2026-03-16	1.0100	1.0100	1.0100	1.0100	+18.824%	2	377	-70.297%
2026-03-12	1.0000	1.0000	0.8500	0.8500	-32.000%	5	379	-64.706%
2026-03-10	1.2500	1.2500	1.2500	1.2500	-11.348%	1	382	-76.000%
2026-03-05	1.2000	1.4100	1.2000	1.4100	+4.444%	30	381	-78.723%
2026-03-03	1.3500	1.3500	1.3500	1.3500	-18.182%	6	381	-77.778%
2026-02-25	1.5900	1.6500	1.5900	1.6500	-2.941%	5	381	-81.818%
2026-02-19	1.7000	1.7000	1.7000	1.7000	+3.030%	1	381	-82.353%
2026-02-13	1.6500	1.6500	1.6500	1.6500	-13.158%	15	381	-81.818%
2026-02-11	0.0500	1.9000	0.0500	1.9000	-5.000%	65	381	-84.211%
2026-02-03	2.0000	2.0000	2.0000	2.0000	+3.627%	3	381	-85.000%
2026-02-02	1.9300	1.9300	1.9300	1.9300	-1.026%	1	381	-84.456%
2026-01-30	1.9000	1.9500	1.9000	1.9500	-15.584%	5	381	-84.615%
2026-01-29	2.3100	2.3100	2.3100	2.3100	+11.594%	4	378	-87.013%
2026-01-27	2.0000	2.3200	2.0000	2.0700	+18.286%	80	374	-85.507%
2026-01-26	1.7500	1.7500	1.7500	1.7500	+9.375%	2	310	-82.857%
2026-01-23	1.5000	1.6000	1.5000	1.6000	0.000%	6	312	-81.250%
2026-01-22	1.6500	1.6500	1.5000	1.6000	+18.519%	46	314	-81.250%
2026-01-09	1.3500	1.3500	1.3500	1.3500	+14.407%	1	316	-77.778%
2026-01-08	1.1800	1.1800	1.1800	1.1800	+18.000%	15	315	-74.576%
2026-01-07	1.1300	1.1300	1.0000	1.0000	-28.571%	3	300	-70.000%
2026-01-06	1.2000	1.4000	1.2000	1.4000	+7.692%	7	297	-78.571%
2026-01-05	1.2500	1.3000	1.2500	1.3000	+1.563%	36	317	-76.923%
2025-12-30	1.2800	1.2800	1.2800	1.2800	+8.475%	5	317	-76.563%
2025-12-18	1.1800	1.1800	1.1800	1.1800	+12.381%	5	317	-74.576%
2025-12-17	1.2000	1.2000	1.0500	1.0500	-25.000%	7	312	-71.429%
2025-12-16	1.4000	1.4000	1.4000	1.4000	-6.667%	5	309	-78.571%
2025-12-12	1.5000	1.5000	1.5000	1.5000	+3.448%	20	304	-80.000%
2025-12-11	1.4500	1.4500	1.4500	1.4500	-9.375%	1	324	-79.310%
2025-12-10	1.6000	1.6000	1.6000	1.6000	+5.960%	1	324	-81.250%
2025-12-08	1.5100	1.5100	1.5100	1.5100	-13.714%	10	325	-80.132%
2025-12-04	1.7500	1.7500	1.7500	1.7500	-6.915%	9	325	-82.857%
2025-12-03	2.0500	2.0500	1.8800	1.8800	0.000%	15	334	-84.043%
2025-12-02	1.8800	1.8800	1.8800	1.8800	+10.588%	2	319	-84.043%
2025-12-01	1.7000	1.7000	1.7000	1.7000	+6.250%	5	321	-82.353%
2025-11-28	1.5000	1.6000	1.5000	1.6000	+41.593%	20	319	-81.250%
2025-11-26	1.1400	1.1400	1.1300	1.1300	-6.612%	9	336	-73.451%
2025-11-25	1.2100	1.2100	1.2100	1.2100	-21.935%	1	336	-75.207%
2025-11-21	1.5500	1.5500	1.5500	1.5500	+40.909%	3	336	-80.645%
2025-11-20	1.4500	1.4500	1.1000	1.1000	-26.667%	12	336	-72.727%
2025-11-19	1.2000	1.5000	1.2000	1.5000	+26.050%	13	326	-80.000%
2025-11-13	1.5000	1.5000	0.0100	1.1900	-17.361%	58	337	-74.790%
2025-10-27	1.3000	1.4400	1.3000	1.4400	+37.143%	6	393	-79.167%
2025-10-20	1.0500	1.0500	1.0500	1.0500	+0.962%	1	393	-71.429%
2025-10-17	1.0400	1.0400	1.0400	1.0400	-11.864%	20	393	-71.154%
2025-10-16	1.1800	1.1800	1.1800	1.1800	-1.667%	2	393	-74.576%
2025-10-10	0.9500	1.2000	0.9500	1.2000	-25.000%	44	395	-75.000%
2025-09-25	1.6000	1.6000	1.6000	1.6000	-3.030%	5	429	-81.250%
2025-09-22	1.6500	1.6500	1.6500	1.6500	-10.811%	15	429	-81.818%
2025-09-17	1.8500	1.8500	1.8500	1.8500	+12.121%	11	429	-83.784%
2025-09-16	1.4800	1.6500	1.4800	1.6500	+81.319%	49	429	-81.818%
2025-08-27	0.9100	0.9100	0.9100	0.9100	+19.737%	10	431	-67.033%
2025-08-25	0.7600	0.7600	0.7600	0.7600	-19.149%	3	421	-60.526%
2025-08-19	0.9400	0.9400	0.9400	0.9400	-1.053%	60	421	-68.085%
2025-08-18	0.9500	0.9500	0.9500	0.9500	-4.040%	100	453	-68.421%
2025-08-12	0.9000	0.9900	0.9000	0.9900	+22.222%	5	553	-69.697%
2025-08-07	0.9000	0.9000	0.8100	0.8100	+15.714%	20	553	-62.963%
2025-08-04	0.7000	0.7000	0.7000	0.7000	-29.293%	26	533	-57.143%
2025-08-01	0.7000	1.0000	0.7000	0.9900	+37.500%	34	507	-69.697%
2025-07-31	0.7200	0.7200	0.7200	0.7200	-5.263%	2	473	-58.333%
2025-07-30	0.7500	0.7600	0.7500	0.7600	-2.564%	42	471	-60.526%
2025-07-29	0.7800	0.7800	0.7800	0.7800	+2.632%	2	429	-61.538%
2025-07-24	0.7600	0.7600	0.7600	0.7600	-9.524%	1	427	-60.526%
2025-07-21	0.8500	0.8500	0.8400	0.8400	+7.692%	2	426	-64.286%
2025-07-18	0.9000	0.9000	0.7800	0.7800	-22.000%	101	425	-61.538%
2025-07-16	1.0000	1.0000	1.0000	1.0000	-9.091%	1	345	-70.000%
2025-07-14	1.1000	1.1000	1.1000	1.1000	0.000%	2	344	-72.727%
2025-07-11	1.1500	1.2000	1.1000	1.1000	-8.333%	21	342	-72.727%
2025-07-07	1.2000	1.2000	1.2000	1.2000	-30.636%	5	322	-75.000%
2025-06-24	1.7300	1.7300	1.7300	1.7300	+50.435%	2	317	-82.659%
2025-06-23	1.1800	1.1800	1.1500	1.1500	-26.752%	8	316	-73.913%
2025-06-17	1.5700	1.5700	1.5700	1.5700	+4.667%	10	308	-80.892%
2025-06-16	1.2000	1.5000	1.1300	1.5000	+22.951%	15	308	-80.000%
2025-06-12	1.1700	1.2200	1.1700	1.2200	+3.390%	5	293	-75.410%
2025-06-10	1.1800	1.1800	1.1800	1.1800	-10.606%	10	290	-74.576%
2025-06-06	1.3200	1.3200	1.3200	1.3200	+0.763%	4	297	-77.273%
2025-06-04	1.3100	1.3100	1.3100	1.3100	+4.800%	30	267	-77.099%
2025-05-28	1.2500	1.2500	1.2500	1.2500	-2.344%	6	267	-76.000%
2025-05-22	1.2800	1.2800	1.2800	1.2800	-53.114%	2	261	-76.563%
2025-05-19	2.7300	2.7300	2.7300	2.7300	+118.400%	10	261	-89.011%
2025-05-16	1.2500	1.2500	1.2500	1.2500	-28.571%	6	251	-76.000%
2025-05-14	1.7200	1.7500	1.7200	1.7500	-8.377%	10	251	-82.857%
2025-05-07	1.9100	1.9100	1.9100	1.9100	+15.758%	20	251	-84.293%
2025-04-24	1.6500	1.6500	1.6500	1.6500	-2.367%	5	251	-81.818%
2025-04-23	1.7500	1.7500	1.6900	1.6900	-8.649%	4	256	-82.249%
2025-04-22	1.6400	1.8500	1.6000	1.8500	+32.143%	35	258	-83.784%
2025-04-17	1.4000	1.4000	1.4000	1.4000	+3.704%	2	223	-78.571%
2025-04-16	1.3500	1.3500	1.3500	1.3500	-10.000%	1	223	-77.778%
2025-04-15	1.5000	1.5000	1.4500	1.5000	0.000%	9	222	-80.000%
2025-04-14	1.5000	1.5000	1.5000	1.5000	+16.279%	1	213	-80.000%
2025-04-09	1.2900	1.2900	1.2900	1.2900	+7.500%	1	212	-76.744%
2025-04-08	1.2000	1.2000	1.2000	1.2000	-4.762%	1	212	-75.000%
2025-04-07	1.2600	1.2600	1.2600	1.2600	-10.000%	20	212	-76.190%
2025-04-03	1.4000	1.4000	1.4000	1.4000	+33.333%	1	192	-78.571%
2025-04-01	1.0500	1.0500	1.0500	1.0500	-11.765%	4	191	-71.429%
2025-03-28	1.2000	1.2000	1.1500	1.1900	-11.852%	76	195	-74.790%
2025-03-27	1.3500	1.3500	1.3500	1.3500	-3.571%	38	205	-77.778%
2025-03-25	1.5000	1.5000	1.4000	1.4000	-6.667%	4	167	-78.571%
2025-03-24	1.5000	1.5000	1.5000	1.5000	+5.634%	1	163	-80.000%
2025-03-17	1.4200	1.4200	1.4200	1.4200	+35.238%	20	162	-78.873%
2025-03-04	0.8500	1.0500	0.8500	1.0500	-22.794%	50	142	-71.429%
2025-02-27	1.3600	1.3600	1.3600	1.3600	-7.483%	20	127	-77.941%
2025-02-25	1.5000	1.5000	1.4700	1.4700	+17.600%	21	127	-79.592%
2025-02-24	1.3000	1.3000	1.2500	1.2500	-18.301%	40	147	-76.000%
2025-02-21	1.5300	1.5300	1.5300	1.5300	+2.685%	6	112	-80.392%
2025-02-14	1.4900	1.4900	1.4900	1.4900	+10.370%	6	112	-79.866%
2025-01-30	1.2500	1.3500	1.2500	1.3500	+12.500%	5	117	-77.778%
2025-01-28	1.1500	1.3000	1.1500	1.2000	+26.316%	40	117	-75.000%
2025-01-22	0.9500	0.9500	0.9500	0.9500	+11.765%	10	79	-68.421%
2025-01-08	0.9000	0.9000	0.8500	0.8500	-5.556%	11	78	-64.706%
2025-01-07	0.9000	0.9000	0.9000	0.9000	0.000%	10	78	-66.667%
2024-12-23	0.9000	0.9000	0.9000	0.9000	0.000%	4	79	-66.667%
2024-12-20	0.9000	0.9000	0.9000	0.9000	+5.882%	1	83	-66.667%
2024-12-19	0.8500	0.8500	0.8500	0.8500	-19.048%	1	83	-64.706%
2024-12-18	1.0500	1.0500	1.0500	1.0500	-4.545%	1	84	-71.429%
2024-12-16	1.1000	1.1000	1.1000	1.1000	-4.348%	48	36	-72.727%
2024-12-09	1.1500	1.1500	1.1500	1.1500	-7.258%	25	36	-73.913%
2024-12-02	1.2400	1.2400	1.2400	1.2400	+10.714%	1	11	-75.806%
2024-11-15	1.1200	1.1200	1.1200	1.1200	-10.400%	2	11	-73.214%
2024-11-14	1.2500	1.2500	1.2500	1.2500	-10.714%	1	11	-76.000%
2024-11-13	1.4000	1.4000	1.4000	1.4000	+11.111%	1	11	-78.571%
2024-11-07	1.2600	1.2600	1.2600	1.2600	+0.800%	3	10	-76.190%
2024-10-31	1.2500	1.2500	1.2500	1.2500	-3.846%	2	8	-76.000%
2024-10-23	1.3000	1.3000	1.3000	1.3000	+20.370%	1	7	-76.923%
2024-10-11	1.0800	1.0800	1.0800	1.0800	-1.818%	2	6	-72.222%
2024-10-10	1.1000	1.1000	1.1000	1.1000	0.000%	5	5	-72.727%