Dark

PAGS20270115C15
PAGS Jan 15 2027 15.00 Call (PAGS270115C00015000)
option OPRA

EOD

Aug 12, 2026

0.2400+50.000%(+0.0800)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.2400	0.2400	0.2400	0.2400	+50.000%	10	3,047	0.000%
2026-07-30	0.1600	0.1600	0.1600	0.1600	-50.000%	18	3,052	+50.000%
2026-07-28	0.3200	0.3200	0.3200	0.3200	+128.571%	5	3,061	-25.000%
2026-07-24	0.1400	0.1400	0.1400	0.1400	-30.000%	5	3,065	+71.429%
2026-06-11	0.3700	0.3700	0.2000	0.2000	-20.000%	4	3,068	+20.000%
2026-06-03	0.2500	0.2500	0.2500	0.2500	-28.571%	2	3,068	-4.000%
2026-05-29	0.3500	0.3500	0.3500	0.3500	+16.667%	1	3,068	-31.429%
2026-05-27	0.3000	0.3000	0.3000	0.3000	0.000%	3	3,067	-20.000%
2026-05-22	0.3000	0.3000	0.3000	0.3000	+7.143%	70	3,067	-20.000%
2026-05-21	0.2800	0.2800	0.2800	0.2800	-9.677%	18	2,979	-14.286%
2026-05-13	0.2900	0.3100	0.2500	0.3100	-18.421%	22	2,979	-22.581%
2026-05-12	0.3800	0.3800	0.3800	0.3800	-45.714%	1	3,002	-36.842%
2026-04-22	0.7000	0.7000	0.7000	0.7000	-12.500%	18	3,002	-65.714%
2026-04-15	0.8000	0.8000	0.7300	0.8000	+14.286%	15	3,002	-70.000%
2026-04-13	0.7000	0.7000	0.7000	0.7000	-1.408%	10	3,004	-65.714%
2026-04-10	0.7100	0.7100	0.7100	0.7100	+42.000%	3	3,004	-66.197%
2026-03-30	0.5000	0.5000	0.5000	0.5000	0.000%	11	3,004	-52.000%
2026-03-26	0.5000	0.5000	0.5000	0.5000	-20.635%	2	3,015	-52.000%
2026-03-09	0.6300	0.6300	0.6300	0.6300	-18.182%	10	3,015	-61.905%
2026-03-06	0.7700	0.7700	0.7600	0.7700	+28.333%	40	3,015	-68.831%
2026-03-05	0.6000	0.6200	0.6000	0.6000	-25.000%	14	3,015	-60.000%
2026-03-03	0.7500	0.8000	0.7500	0.8000	-8.046%	4	3,029	-70.000%
2026-02-27	1.1000	1.1000	0.8500	0.8700	-3.333%	16	3,025	-72.414%
2026-02-26	0.9000	0.9000	0.9000	0.9000	-10.000%	20	3,031	-73.333%
2026-02-25	1.1500	1.1500	0.9900	1.0000	+16.279%	21	2,990	-76.000%
2026-02-23	0.9300	0.9300	0.8600	0.8600	-21.818%	4	2,990	-72.093%
2026-02-20	0.9900	1.1000	0.9500	1.1000	+1.852%	132	2,991	-78.182%
2026-02-19	1.0000	1.1400	1.0000	1.0800	+27.059%	2,597	3,104	-77.778%
2026-02-18	0.8500	0.8500	0.8500	0.8500	+8.974%	5	559	-71.765%
2026-02-17	0.7800	0.7800	0.7800	0.7800	-25.714%	3	559	-69.231%
2026-02-09	0.5500	1.0500	0.5500	1.0500	-8.696%	10	556	-77.143%
2026-02-02	1.0900	1.2000	1.0900	1.1500	-8.000%	8	556	-79.130%
2026-01-30	1.2400	1.2500	1.2400	1.2500	-3.846%	2	551	-80.800%
2026-01-28	1.3000	1.3000	1.3000	1.3000	+11.111%	1	552	-81.538%
2026-01-27	1.0500	1.2500	1.0500	1.1700	+37.647%	18	552	-79.487%
2026-01-26	0.8500	0.8500	0.8500	0.8500	-7.609%	1	548	-71.765%
2026-01-22	0.7600	0.9200	0.7600	0.9200	+8.235%	4	549	-73.913%
2026-01-20	1.1000	1.1000	0.8500	0.8500	+54.545%	16	546	-71.765%
2026-01-07	0.5500	0.5500	0.5500	0.5500	-29.487%	10	545	-56.364%
2025-12-26	0.7800	0.7800	0.7800	0.7800	-7.143%	40	535	-69.231%
2025-12-22	0.8400	0.8600	0.7600	0.8400	+20.000%	80	535	-71.429%
2025-12-17	0.6600	0.7000	0.6600	0.7000	-20.455%	37	535	-65.714%
2025-12-05	0.8800	0.8800	0.8800	0.8800	-3.297%	5	552	-72.727%
2025-11-20	0.9100	0.9100	0.9100	0.9100	+33.824%	10	547	-73.626%
2025-11-05	0.6800	0.6800	0.6800	0.6800	-15.000%	5	547	-64.706%
2025-10-27	0.8000	0.8000	0.8000	0.8000	-6.977%	1	542	-70.000%
2025-10-24	0.8600	0.8600	0.8600	0.8600	+43.333%	30	542	-72.093%
2025-10-17	0.6000	0.6000	0.6000	0.6000	-11.765%	5	542	-60.000%
2025-10-08	1.2200	1.2200	0.6800	0.6800	0.000%	2	542	-64.706%
2025-10-03	0.7500	0.7500	0.6800	0.6800	-15.000%	10	543	-64.706%
2025-10-02	0.8500	0.8500	0.8000	0.8000	-14.894%	16	533	-70.000%
2025-10-01	0.9500	0.9500	0.9400	0.9400	+4.444%	52	518	-74.468%
2025-09-30	0.9500	0.9500	0.8500	0.9000	-18.182%	156	468	-73.333%
2025-09-29	1.1000	1.1000	1.1000	1.1000	+10.000%	2	313	-78.182%
2025-09-26	1.0500	1.0500	1.0000	1.0000	0.000%	202	311	-76.000%
2025-09-23	1.0000	1.0000	1.0000	1.0000	0.000%	3	138	-76.000%
2025-09-18	1.0000	1.0000	1.0000	1.0000	-18.033%	25	138	-76.000%
2025-09-17	1.2200	1.2200	1.2200	1.2200	+10.909%	5	163	-80.328%
2025-09-16	1.0700	1.1000	1.0700	1.1000	+74.603%	7	163	-78.182%
2025-09-12	0.6300	0.6300	0.6300	0.6300	+6.780%	1	161	-61.905%
2025-09-08	0.5900	0.5900	0.5900	0.5900	-1.667%	10	161	-59.322%
2025-09-05	0.5500	0.6000	0.5500	0.6000	+20.000%	3	161	-60.000%
2025-08-28	0.5000	0.5000	0.5000	0.5000	+38.889%	15	160	-52.000%
2025-08-22	0.3600	0.3600	0.3600	0.3600	-16.279%	40	160	-33.333%
2025-08-19	0.4300	0.4300	0.4300	0.4300	-14.000%	5	120	-44.186%
2025-08-14	0.5000	0.5000	0.5000	0.5000	+2.041%	6	120	-52.000%
2025-08-13	0.4900	0.4900	0.4900	0.4900	-42.353%	25	114	-51.020%
2025-05-28	0.8500	0.8500	0.8500	0.8500	-19.048%	15	113	-71.765%
2025-05-14	1.0100	1.0500	1.0100	1.0500	-1.869%	32	113	-77.143%
2025-05-07	1.0700	1.0700	1.0700	1.0700	+33.750%	10	111	-77.570%
2025-04-16	0.8000	0.8000	0.8000	0.8000	-11.111%	1	111	-70.000%
2025-04-15	0.9000	0.9000	0.9000	0.9000	+5.882%	2	111	-73.333%
2025-04-14	0.8500	0.8500	0.8500	0.8500	+13.333%	2	110	-71.765%
2025-04-10	0.8000	0.8000	0.7500	0.7500	-16.667%	2	110	-68.000%
2025-04-03	0.9000	0.9000	0.9000	0.9000	+13.924%	1	108	-73.333%
2025-03-26	0.7900	0.7900	0.7900	0.7900	-12.222%	35	108	-69.620%
2025-03-19	0.9500	0.9500	0.9000	0.9000	+5.882%	12	119	-73.333%
2025-03-17	0.8500	0.8500	0.8500	0.8500	+7.595%	2	113	-71.765%
2025-03-14	0.7900	0.7900	0.7900	0.7900	+12.857%	2	111	-69.620%
2025-03-05	0.7000	0.7000	0.7000	0.7000	+27.273%	1	110	-65.714%
2025-03-04	0.5500	0.5500	0.5500	0.5500	-26.667%	1	110	-56.364%
2025-02-28	0.7500	0.7500	0.7500	0.7500	-12.791%	10	110	-68.000%
2025-01-30	0.7500	0.9000	0.7500	0.8600	+22.857%	21	115	-72.093%
2025-01-27	0.7000	0.7000	0.7000	0.7000	+16.667%	1	130	-65.714%
2025-01-16	0.6000	0.6000	0.6000	0.6000	-14.286%	5	129	-60.000%
2025-01-15	0.7000	0.7000	0.7000	0.7000	+11.111%	10	134	-65.714%
2025-01-13	0.6300	0.6300	0.6300	0.6300	-3.077%	1	124	-61.905%
2024-12-24	0.6500	0.6500	0.6500	0.6500	+6.557%	35	89	-63.077%
2024-12-23	0.6100	0.6100	0.6100	0.6100	-23.750%	35	89	-60.656%
2024-12-13	0.8000	0.8000	0.8000	0.8000	+14.286%	10	54	-70.000%
2024-12-10	0.7000	0.7000	0.7000	0.7000	-7.895%	1	49	-65.714%
2024-12-05	0.7600	0.7600	0.7600	0.7600	+2.703%	1	48	-68.421%
2024-12-03	0.7500	0.7700	0.7400	0.7400	+13.846%	5	47	-67.568%
2024-12-02	0.6500	0.6500	0.6500	0.6500	-10.959%	1	42	-63.077%
2024-11-29	0.7000	0.7300	0.7000	0.7300	-8.750%	4	41	-67.123%
2024-11-22	0.8000	0.8000	0.8000	0.8000	+14.286%	50	40	-70.000%
2024-11-18	0.7000	0.7000	0.7000	0.7000	0.000%	25	64	-65.714%
2024-11-15	0.7000	0.7000	0.7000	0.7000	-17.647%	2	39	-65.714%
2024-11-13	0.8500	0.8500	0.8500	0.8500	+11.842%	1	38	-71.765%
2024-11-07	0.7600	0.7600	0.7600	0.7600	-5.000%	5	37	-68.421%
2024-11-04	0.8000	0.8000	0.8000	0.8000	+11.111%	10	32	-70.000%
2024-11-01	0.7200	0.7200	0.7200	0.7200	+2.857%	20	22	-66.667%
2024-10-01	0.7000	0.7000	0.7000	0.7000	-27.835%	1	12	-65.714%
2024-09-17	0.9600	0.9700	0.9600	0.9700	0.000%	12	12	-75.258%