Dark

PAGS20270115C5
PAGS Jan 15 2027 5.00 Call (PAGS270115C00005000)
option OPRA

Inactive

Aug 10, 2026

4.30-5.495%(-0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	4.3000	4.3000	4.3000	4.3000	-5.495%	1	1,067	0.000%
2026-08-05	4.7000	4.7000	4.5500	4.5500	-1.087%	2	1,067	-5.495%
2026-08-04	4.5600	4.7000	4.5600	4.6000	+16.456%	3	1,067	-6.522%
2026-07-07	3.9500	3.9500	3.9100	3.9500	-5.952%	6	1,115	+8.861%
2026-07-02	4.1600	4.4000	4.1000	4.2000	+0.239%	8	1,113	+2.381%
2026-07-01	4.2000	4.2600	4.0500	4.1900	+3.457%	166	1,113	+2.625%
2026-06-26	4.0500	4.0500	4.0500	4.0500	+3.846%	1	1,041	+6.173%
2026-06-25	3.9200	3.9200	3.7000	3.9000	-4.878%	5	1,041	+10.256%
2026-06-24	4.0500	4.2100	3.9000	4.1000	+4.061%	135	1,039	+4.878%
2026-06-23	3.8500	4.0500	3.7000	3.9400	0.000%	630	979	+9.137%
2026-06-22	3.9500	4.1900	3.8000	3.9400	+12.571%	989	678	+9.137%
2026-06-05	3.6800	3.7000	3.5000	3.5000	-12.500%	5	298	+22.857%
2026-05-18	4.0000	4.0000	4.0000	4.0000	+1.266%	1	295	+7.500%
2026-05-13	4.2000	4.2000	3.9200	3.9500	-17.708%	37	294	+8.861%
2026-05-06	4.8000	4.8000	4.8000	4.8000	-2.041%	1	265	-10.417%
2026-05-05	4.9000	4.9000	4.9000	4.9000	-2.970%	2	266	-12.245%
2026-05-04	5.0500	5.0500	5.0500	5.0500	+2.020%	1	264	-14.851%
2026-04-29	4.9500	4.9500	4.9500	4.9500	-14.655%	10	263	-13.131%
2026-04-22	6.3000	6.3000	5.8000	5.8000	-13.819%	2	253	-25.862%
2026-04-17	6.7000	6.7300	6.7000	6.7300	+5.321%	30	301	-36.107%
2026-04-15	5.5000	6.5000	5.5000	6.3900	+8.305%	17	316	-32.707%
2026-04-13	5.9000	5.9000	5.9000	5.9000	-1.667%	6	303	-27.119%
2026-04-09	6.0000	6.0000	6.0000	6.0000	+14.068%	10	297	-28.333%
2026-04-02	5.2600	5.2600	5.2600	5.2600	+8.454%	1	292	-18.251%
2026-03-31	4.8500	4.8500	4.8500	4.8500	-4.902%	1	292	-11.340%
2026-03-24	5.1000	5.1000	5.1000	5.1000	+10.870%	1	292	-15.686%
2026-03-20	4.6000	4.6000	4.6000	4.6000	-7.071%	1	292	-6.522%
2026-03-12	4.9500	4.9500	4.9500	4.9500	-4.808%	1	292	-13.131%
2026-03-10	5.2000	5.2000	5.2000	5.2000	-5.455%	15	292	-17.308%
2026-03-05	5.5000	5.5000	5.5000	5.5000	-3.509%	3	292	-21.818%
2026-03-04	5.7000	5.7000	5.7000	5.7000	-8.065%	1	292	-24.561%
2026-02-20	6.2000	6.2000	6.2000	6.2000	-4.908%	12	292	-30.645%
2026-01-30	6.5200	6.5200	6.5200	6.5200	-6.857%	4	292	-34.049%
2026-01-27	7.0000	7.0000	7.0000	7.0000	+20.690%	2	292	-38.571%
2026-01-22	5.7000	5.8000	5.7000	5.8000	+7.407%	29	348	-25.862%
2026-01-21	5.5000	5.5000	5.4000	5.4000	+7.356%	11	348	-20.370%
2026-01-16	5.0300	5.0300	5.0300	5.0300	-3.269%	3	350	-14.513%
2026-01-09	5.2000	5.2000	5.2000	5.2000	+4.839%	3	350	-17.308%
2026-01-02	5.0400	5.0400	4.9600	4.9600	+5.308%	2	350	-13.306%
2025-12-19	4.7100	4.7100	4.7100	4.7100	-20.034%	3	350	-8.705%
2025-12-02	5.8900	5.8900	5.8900	5.8900	+6.318%	1	350	-26.995%
2025-12-01	5.3000	5.5400	5.3000	5.5400	+8.841%	86	351	-22.383%
2025-11-26	5.0900	5.0900	5.0900	5.0900	+6.042%	2	357	-15.521%
2025-11-24	4.8000	4.8000	4.8000	4.8000	+4.803%	4	357	-10.417%
2025-11-17	4.8000	4.8000	4.5800	4.5800	-3.171%	20	357	-6.114%
2025-11-10	4.7400	4.7400	4.7300	4.7300	-19.831%	9	362	-9.091%
2025-09-17	5.9000	5.9000	5.9000	5.9000	+1.724%	1	362	-27.119%
2025-09-16	5.2000	5.8000	5.2000	5.8000	+18.852%	54	362	-25.862%
2025-09-15	4.7400	5.1000	4.7400	4.8800	-4.314%	13	364	-11.885%
2025-09-08	5.1000	5.1000	5.1000	5.1000	+27.500%	1	357	-15.686%
2025-08-26	4.0000	4.0000	4.0000	4.0000	-9.091%	6	357	+7.500%
2025-08-25	4.4000	4.4000	4.4000	4.4000	+22.222%	1	356	-2.273%
2025-08-21	3.6000	3.6000	3.6000	3.6000	-10.000%	1	356	+19.444%
2025-08-20	4.0000	4.0000	4.0000	4.0000	+2.828%	4	355	+7.500%
2025-08-11	4.0000	4.0000	3.8900	3.8900	+14.412%	17	355	+10.540%
2025-08-01	3.4000	3.4000	3.4000	3.4000	-5.556%	3	350	+26.471%
2025-07-21	3.5000	3.6000	3.5000	3.6000	-5.263%	9	347	+19.444%
2025-07-18	3.8000	3.8000	3.8000	3.8000	-5.000%	5	343	+13.158%
2025-07-14	3.9600	4.0000	3.9600	4.0000	-11.111%	12	343	+7.500%
2025-07-11	4.5000	4.5000	4.5000	4.5000	-9.457%	15	343	-4.444%
2025-06-25	4.9700	4.9700	4.9700	4.9700	+1.429%	1	344	-13.481%
2025-06-16	4.9000	4.9000	4.9000	4.9000	+8.889%	10	344	-12.245%
2025-05-19	4.5000	4.5000	4.5000	4.5000	+7.656%	1	344	-4.444%
2025-05-16	4.2600	4.2600	4.1800	4.1800	-7.111%	56	344	+2.871%
2025-05-15	4.4000	4.5000	4.4000	4.5000	-21.053%	13	330	-4.444%
2025-04-29	5.7000	5.7500	5.7000	5.7000	+14.000%	150	325	-24.561%
2025-04-24	5.0000	5.0000	5.0000	5.0000	+11.111%	50	471	-14.000%
2025-04-14	4.5000	4.5000	4.5000	4.5000	+15.385%	150	471	-4.444%
2025-04-04	3.9000	3.9000	3.9000	3.9000	+2.632%	2	471	+10.256%
2025-03-17	3.8000	3.8000	3.8000	3.8000	+6.145%	9	471	+13.158%
2025-03-13	3.6700	3.6700	3.5800	3.5800	+14.377%	5	480	+20.112%
2025-03-04	2.9500	3.1500	2.9500	3.1300	-7.122%	190	480	+37.380%
2025-03-03	3.3000	3.3700	3.3000	3.3700	-15.750%	6	657	+27.596%
2025-02-26	4.0000	4.0000	4.0000	4.0000	-3.614%	1	657	+7.500%
2025-02-25	4.1500	4.1500	4.1500	4.1500	+6.410%	3	656	+3.614%
2025-02-24	3.9000	3.9000	3.9000	3.9000	-7.143%	10	656	+10.256%
2025-02-20	4.2000	4.2000	4.2000	4.2000	+13.514%	10	656	+2.381%
2025-02-13	3.7000	3.7000	3.7000	3.7000	0.000%	10	676	+16.216%
2025-01-31	3.7000	3.7000	3.6500	3.7000	-1.070%	12	676	+16.216%
2025-01-30	3.8700	3.8700	3.7200	3.7400	+13.333%	62	670	+14.973%
2025-01-29	3.3000	3.3000	3.3000	3.3000	0.000%	2	690	+30.303%
2025-01-27	3.2200	3.3000	3.2000	3.3000	+10.000%	4	689	+30.303%
2025-01-24	3.0000	3.0000	3.0000	3.0000	+1.695%	400	688	+43.333%
2025-01-21	2.9500	2.9500	2.9500	2.9500	-1.667%	40	688	+45.763%
2025-01-13	2.8000	3.0000	2.8000	3.0000	+17.647%	21	688	+43.333%
2025-01-10	2.6000	2.6000	2.5500	2.5500	-14.141%	10	667	+68.627%
2025-01-06	2.9500	2.9700	2.9500	2.9700	+4.211%	25	637	+44.781%
2025-01-02	2.9000	2.9000	2.8500	2.8500	+5.556%	225	637	+50.877%
2024-12-30	2.7000	2.7000	2.6900	2.7000	-0.369%	200	412	+59.259%
2024-12-27	2.7100	2.7100	2.7100	2.7100	+0.370%	10	212	+58.672%
2024-12-23	2.7000	2.7000	2.7000	2.7000	0.000%	98	207	+59.259%
2024-12-20	2.6800	2.8000	2.6700	2.7000	-1.818%	105	225	+59.259%
2024-12-19	2.7500	2.7500	2.7500	2.7500	-16.667%	1	134	+56.364%
2024-12-17	3.3000	3.3000	3.3000	3.3000	-2.655%	3	133	+30.303%
2024-12-10	3.3900	3.3900	3.3900	3.3900	-3.143%	30	130	+26.844%
2024-12-06	3.5000	3.5000	3.5000	3.5000	-5.405%	10	110	+22.857%
2024-12-04	3.7000	3.7000	3.7000	3.7000	+1.370%	1	108	+16.216%
2024-12-03	3.6500	3.6500	3.6500	3.6500	+3.399%	5	107	+17.808%
2024-11-29	3.4800	3.5300	3.4700	3.5300	-2.486%	10	102	+21.813%
2024-11-21	3.6200	3.6200	3.6200	3.6200	+0.556%	1	102	+18.785%
2024-11-19	3.6000	3.6000	3.6000	3.6000	-2.703%	3	102	+19.444%
2024-11-14	3.7000	3.7000	3.7000	3.7000	-15.909%	12	99	+16.216%
2024-11-11	4.3000	4.4000	4.3000	4.4000	+7.317%	3	87	-2.273%
2024-11-07	4.2000	4.2000	4.1000	4.1000	-2.381%	16	85	+4.878%
2024-10-23	4.2000	4.2000	4.2000	4.2000	+2.439%	1	69	+2.381%
2024-10-17	4.1000	4.1000	4.1000	4.1000	-18.000%	17	69	+4.878%
2024-09-27	5.0000	5.0000	5.0000	5.0000	+5.263%	100	52	-14.000%
2024-09-26	4.7500	4.7500	4.7500	4.7500	0.000%	2	2	-9.474%