Dark

PAGS20270115C7
PAGS Jan 15 2027 7.00 Call (PAGS270115C00007000)
option OPRA

Inactive

Aug 6, 2026

2.59-7.500%(-0.21)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.5900	2.5900	2.5900	2.5900	-7.500%	2	1,053	0.000%
2026-08-05	2.8000	2.8000	2.8000	2.8000	0.000%	1	1,055	-7.500%
2026-08-03	2.8000	2.8000	2.8000	2.8000	+5.660%	6	1,055	-7.500%
2026-07-30	2.6500	2.6500	2.6500	2.6500	-1.852%	1	1,061	-2.264%
2026-07-28	2.6900	2.7000	2.6500	2.7000	+12.500%	7	1,061	-4.074%
2026-06-24	2.4000	2.4000	2.4000	2.4000	-6.250%	5	1,061	+7.917%
2026-06-15	2.3500	2.6100	2.2100	2.5600	+0.392%	70	1,076	+1.172%
2026-06-05	2.5500	2.5500	2.5500	2.5500	+11.354%	2	1,076	+1.569%
2026-06-03	2.2900	2.2900	2.2900	2.2900	-19.649%	1	1,076	+13.100%
2026-06-02	2.8000	2.8500	2.8000	2.8500	-8.065%	2	1,075	-9.123%
2026-05-29	3.1000	3.1000	3.1000	3.1000	+3.333%	1	1,076	-16.452%
2026-05-27	3.1000	3.1000	3.0000	3.0000	+5.263%	2	1,076	-13.667%
2026-05-20	2.8500	2.8500	2.8500	2.8500	-20.833%	3	1,076	-9.123%
2026-05-04	3.2000	3.6000	3.2000	3.6000	-4.000%	2	1,076	-28.056%
2026-04-24	3.7500	3.7500	3.7500	3.7500	-16.667%	1	1,077	-30.933%
2026-04-16	4.6000	4.6000	4.5000	4.5000	+9.489%	6	1,077	-42.444%
2026-04-15	4.1100	4.1100	4.1100	4.1100	+2.750%	1	1,078	-36.983%
2026-04-10	4.0000	4.0000	4.0000	4.0000	+29.450%	3	1,078	-35.250%
2026-03-20	3.0900	3.0900	3.0900	3.0900	-4.923%	5	1,078	-16.181%
2026-03-19	3.2500	3.2500	3.2500	3.2500	+12.069%	5	1,083	-20.308%
2026-03-12	3.7500	3.7500	2.9000	2.9000	-23.077%	3	1,079	-10.690%
2026-03-10	3.7700	3.7700	3.7700	3.7700	+1.892%	6	1,079	-31.300%
2026-03-03	3.7000	3.7000	3.7000	3.7000	-2.632%	3	1,085	-30.000%
2026-02-17	3.8000	3.8000	3.8000	3.8000	-5.941%	3	1,088	-31.842%
2026-02-12	4.0400	4.0400	4.0400	4.0400	-12.174%	1	1,091	-35.891%
2026-02-11	4.7500	4.7500	4.6000	4.6000	-4.167%	2	1,092	-43.696%
2026-02-10	4.8200	4.8200	4.8000	4.8000	+71.429%	3	1,093	-46.042%
2026-02-09	4.5000	4.5000	2.8000	2.8000	-37.778%	21	1,095	-7.500%
2026-02-04	4.5000	4.5000	4.5000	4.5000	-10.000%	2	1,113	-42.444%
2026-02-03	5.0000	5.0000	5.0000	5.0000	+5.263%	5	1,111	-48.200%
2026-01-30	4.7500	4.7500	4.7500	4.7500	-13.793%	4	1,111	-45.474%
2026-01-29	5.5100	5.5100	5.5100	5.5100	+10.200%	1	1,115	-52.995%
2026-01-28	5.0000	5.0000	5.0000	5.0000	0.000%	4	1,116	-48.200%
2026-01-27	5.0000	5.0000	5.0000	5.0000	+8.696%	1	1,116	-48.200%
2026-01-26	4.1400	4.6000	4.1400	4.6000	+1.099%	2	1,117	-43.696%
2026-01-23	3.7000	4.5500	3.7000	4.5500	+4.119%	3	1,118	-43.077%
2026-01-22	4.2000	4.3700	4.2000	4.3700	+18.108%	57	1,119	-40.732%
2026-01-21	3.4600	3.7000	3.4600	3.7000	+2.493%	2	1,128	-30.000%
2026-01-20	3.8000	3.8000	3.6100	3.6100	-10.644%	4	1,128	-28.255%
2026-01-12	3.8000	4.0400	3.8000	4.0400	+11.295%	194	1,126	-35.891%
2026-01-09	3.6300	3.6300	3.6300	3.6300	+13.438%	1	1,125	-28.650%
2026-01-07	3.2000	3.2000	3.2000	3.2000	-8.571%	3	1,126	-19.063%
2026-01-06	3.5000	3.5000	3.5000	3.5000	-3.581%	2	1,127	-26.000%
2026-01-05	3.6300	3.6300	3.6300	3.6300	+6.140%	1	1,127	-28.650%
2025-12-19	3.4200	3.4200	3.4200	3.4200	+6.542%	1	1,128	-24.269%
2025-12-17	3.2100	3.2100	3.2100	3.2100	-12.055%	1	1,129	-19.315%
2025-12-16	3.6500	3.6500	3.6500	3.6500	+1.389%	5	1,128	-29.041%
2025-12-15	5.0000	5.0000	3.6000	3.6000	-6.005%	801	1,133	-28.056%
2025-12-10	3.8300	3.8300	3.8300	3.8300	+6.983%	1	1,333	-32.376%
2025-12-09	3.7000	3.7100	3.5800	3.5800	-7.013%	6	1,334	-27.654%
2025-12-08	3.8500	3.8500	3.8500	3.8500	+10.000%	1	1,339	-32.727%
2025-12-05	3.7000	3.7000	3.5000	3.5000	-12.500%	6	1,340	-26.000%
2025-12-03	4.0000	4.0000	4.0000	4.0000	-11.111%	2	1,340	-35.250%
2025-12-02	3.4500	4.5000	3.4500	4.5000	+12.500%	2	1,340	-42.444%
2025-11-28	4.0000	4.0000	3.6000	4.0000	+26.984%	4	1,341	-35.250%
2025-11-21	3.1500	3.1500	3.1500	3.1500	-5.405%	5	1,341	-17.778%
2025-11-20	3.3300	3.3300	3.3300	3.3300	+7.419%	1	1,346	-22.222%
2025-11-17	3.3000	3.3000	3.1000	3.1000	-6.061%	2	1,347	-16.452%
2025-11-13	3.5000	3.5000	3.3000	3.3000	-8.333%	23	1,347	-21.515%
2025-11-12	3.6000	3.6000	3.6000	3.6000	-2.703%	10	1,348	-28.056%
2025-11-11	3.7500	3.7500	3.7000	3.7000	-2.632%	2	1,348	-30.000%
2025-10-27	3.8000	3.8000	3.8000	3.8000	+8.571%	10	1,348	-31.842%
2025-10-24	3.5000	3.5000	3.5000	3.5000	+6.061%	3	1,348	-26.000%
2025-10-23	3.3000	3.3000	3.3000	3.3000	+7.843%	1	1,351	-21.515%
2025-10-21	3.0600	3.0600	3.0600	3.0600	+2.000%	1	1,350	-15.359%
2025-10-15	3.0000	3.0000	3.0000	3.0000	-1.961%	2	1,350	-13.667%
2025-10-08	3.2200	3.2200	3.0600	3.0600	+3.729%	2	1,350	-15.359%
2025-10-07	2.9500	2.9500	2.9500	2.9500	-12.722%	5	1,351	-12.203%
2025-10-02	3.4000	3.4900	3.3800	3.3800	-4.249%	5	1,351	-23.373%
2025-10-01	3.5300	3.5300	3.5300	3.5300	-11.750%	2	1,355	-26.629%
2025-09-30	4.0000	4.0000	4.0000	4.0000	-2.439%	2	1,355	-35.250%
2025-09-23	4.1000	4.1000	4.1000	4.1000	+2.500%	5	1,357	-36.829%
2025-09-22	4.0000	4.0000	4.0000	4.0000	-4.762%	5	1,362	-35.250%
2025-09-19	4.4000	4.4800	4.1500	4.2000	-2.326%	31	1,362	-38.333%
2025-09-18	4.3000	4.3000	4.3000	4.3000	+2.381%	1	1,370	-39.767%
2025-09-16	3.9000	4.3500	3.9000	4.2000	+30.435%	54	1,371	-38.333%
2025-09-15	3.3000	3.3000	3.2200	3.2200	+3.871%	2	1,357	-19.565%
2025-09-11	3.0900	3.1000	3.0900	3.1000	-8.824%	31	1,356	-16.452%
2025-09-09	3.4000	3.4000	3.4000	3.4000	+13.333%	10	1,325	-23.824%
2025-09-08	3.0000	3.0000	3.0000	3.0000	-6.542%	1	1,315	-13.667%
2025-09-05	3.1900	3.2100	3.1900	3.2100	+10.690%	7	1,315	-19.315%
2025-09-04	2.9000	2.9000	2.9000	2.9000	+4.317%	7	1,315	-10.690%
2025-09-03	2.7800	2.7800	2.7800	2.7800	-7.333%	1	1,315	-6.835%
2025-09-02	3.0000	3.0000	3.0000	3.0000	+15.385%	5	1,315	-13.667%
2025-08-22	2.6000	2.6000	2.6000	2.6000	+8.333%	1	1,315	-0.385%
2025-08-21	2.5200	2.5200	2.4000	2.4000	-25.000%	12	1,315	+7.917%
2025-08-18	2.9000	3.2000	2.9000	3.2000	+3.560%	56	1,304	-19.063%
2025-08-14	2.8000	3.0900	2.8000	3.0900	-6.364%	9	1,304	-16.181%
2025-08-13	3.1000	3.3000	3.1000	3.3000	+11.111%	20	1,297	-21.515%
2025-08-12	2.9400	3.0000	2.9400	2.9700	+16.471%	4	1,278	-12.795%
2025-08-11	2.7500	2.7500	2.5500	2.5500	+8.051%	27	1,277	+1.569%
2025-08-06	2.3600	2.3600	2.3600	2.3600	-7.451%	2	1,277	+9.746%
2025-08-05	2.4500	2.5500	2.4500	2.5500	+4.082%	9	1,277	+1.569%
2025-08-04	2.3500	2.4500	2.3500	2.4500	+10.360%	19	1,277	+5.714%
2025-08-01	2.3000	2.3000	2.2200	2.2200	+10.448%	20	1,277	+16.667%
2025-07-30	2.0100	2.0100	2.0100	2.0100	-15.546%	20	1,276	+28.856%
2025-07-29	2.4300	2.4300	2.3400	2.3800	-2.459%	3	1,256	+8.824%
2025-07-28	2.4000	2.4500	2.4000	2.4400	+2.954%	3	1,254	+6.148%
2025-07-23	2.3700	2.3700	2.3700	2.3700	-1.250%	100	1,253	+9.283%
2025-07-21	2.4000	2.4000	2.4000	2.4000	0.000%	2	1,153	+7.917%
2025-07-18	2.5000	2.5000	2.4000	2.4000	-11.111%	4	1,151	+7.917%
2025-07-17	2.7000	2.7000	2.7000	2.7000	-2.527%	4	1,147	-4.074%
2025-07-15	2.8000	2.8000	2.7700	2.7700	-2.807%	12	1,143	-6.498%
2025-07-14	2.8500	2.8500	2.7500	2.8500	-3.390%	201	1,133	-9.123%
2025-07-11	2.9500	2.9500	2.9500	2.9500	-8.100%	10	1,032	-12.203%
2025-07-08	3.2100	3.2100	3.2100	3.2100	-0.619%	2	1,022	-19.315%
2025-07-07	3.2000	3.2300	3.2000	3.2300	-11.507%	3	1,020	-19.814%
2025-07-02	3.6500	3.6500	3.6500	3.6500	+1.108%	5	1,017	-29.041%
2025-06-30	3.6100	3.6100	3.6100	3.6100	+4.638%	5	1,017	-28.255%
2025-06-27	3.5000	3.5000	3.4500	3.4500	-6.757%	21	1,016	-24.928%
2025-06-25	3.8000	3.8000	3.7000	3.7000	-7.500%	4	995	-30.000%
2025-06-24	3.8000	4.0000	3.8000	4.0000	+14.286%	20	991	-35.250%
2025-06-16	3.5000	3.5000	3.5000	3.5000	+20.690%	15	971	-26.000%
2025-06-09	2.9000	2.9000	2.9000	2.9000	-9.375%	3	966	-10.690%
2025-06-06	3.2000	3.2000	3.2000	3.2000	-0.929%	2	963	-19.063%
2025-06-03	3.2300	3.2300	3.2300	3.2300	+5.902%	2	963	-19.814%
2025-05-29	3.0500	3.0500	3.0500	3.0500	-4.688%	1	963	-15.082%
2025-05-28	3.2000	3.2000	3.2000	3.2000	+9.215%	1	964	-19.063%
2025-05-23	2.9300	2.9300	2.9300	2.9300	-13.824%	2	964	-11.604%
2025-05-19	3.2000	3.4000	3.2000	3.4000	+7.256%	11	964	-23.824%
2025-05-16	2.9800	3.1700	2.9800	3.1700	-3.354%	24	964	-18.297%
2025-05-15	3.4000	3.4000	3.2800	3.2800	-15.681%	21	952	-21.037%
2025-05-14	4.1000	4.1000	3.8000	3.8900	-2.750%	18	932	-33.419%
2025-05-12	4.4000	4.4000	4.0000	4.0000	0.000%	6	949	-35.250%
2025-05-09	4.0000	4.0000	4.0000	4.0000	0.000%	4	948	-35.250%
2025-05-07	3.9000	4.0000	3.8000	4.0000	-6.977%	7	946	-35.250%
2025-04-30	4.3000	4.3000	4.3000	4.3000	-2.273%	1	950	-39.767%
2025-04-29	4.3000	4.4000	4.3000	4.4000	+4.762%	15	951	-41.136%
2025-04-25	4.1000	4.2000	4.1000	4.2000	+5.263%	20	951	-38.333%
2025-04-24	3.9800	4.0000	3.7000	3.9900	+10.833%	19	951	-35.088%
2025-04-23	3.6000	3.6000	3.6000	3.6000	-4.509%	1	962	-28.056%
2025-04-22	3.4000	3.8000	3.4000	3.7700	+17.081%	32	962	-31.300%
2025-04-17	3.2200	3.2200	3.2200	3.2200	-2.128%	5	950	-19.565%
2025-04-14	2.7000	3.3000	2.7000	3.2900	+13.448%	20	950	-21.277%
2025-04-10	2.9000	2.9000	2.9000	2.9000	-6.452%	10	948	-10.690%
2025-04-09	3.1000	3.1000	3.1000	3.1000	+17.871%	6	948	-16.452%
2025-04-08	2.7500	2.7500	2.6300	2.6300	-11.149%	3	947	-1.521%
2025-04-07	2.9600	2.9600	2.9600	2.9600	-7.500%	6	947	-12.500%
2025-04-03	3.0000	3.2000	3.0000	3.2000	+13.074%	46	953	-19.063%
2025-03-28	2.8300	2.8300	2.8300	2.8300	-11.563%	2	950	-8.481%
2025-03-24	3.2000	3.2000	3.2000	3.2000	+8.475%	6	949	-19.063%
2025-03-18	3.1000	3.1000	2.9500	2.9500	+4.240%	4	944	-12.203%
2025-03-14	2.8400	2.8400	2.8300	2.8300	+5.993%	26	944	-8.481%
2025-03-13	2.6700	2.6700	2.6700	2.6700	+6.800%	2	929	-2.996%
2025-03-11	2.5000	2.5000	2.5000	2.5000	-3.846%	5	929	+3.600%
2025-03-07	2.6600	2.6600	2.6000	2.6000	0.000%	12	924	-0.385%
2025-03-05	2.6000	2.6000	2.6000	2.6000	+20.930%	20	925	-0.385%
2025-03-04	2.1600	2.1700	2.1000	2.1500	-6.522%	39	945	+20.465%
2025-03-03	2.3000	2.3000	2.3000	2.3000	-9.804%	1	907	+12.609%
2025-02-28	2.5000	2.5500	2.4500	2.5500	-15.000%	30	907	+1.569%
2025-02-27	3.0000	3.0000	3.0000	3.0000	-3.226%	4	893	-13.667%
2025-02-25	2.9600	3.1000	2.9600	3.1000	+6.897%	596	636	-16.452%
2025-02-24	2.9000	2.9000	2.9000	2.9000	-7.937%	9	636	-10.690%
2025-02-21	3.2400	3.2400	3.1000	3.1500	-0.316%	116	642	-17.778%
2025-02-19	3.1600	3.1600	3.1600	3.1600	+2.932%	4	622	-18.038%
2025-02-14	3.0000	3.0700	3.0000	3.0700	+9.643%	8	618	-15.635%
2025-02-06	2.8000	2.8000	2.8000	2.8000	-6.667%	3	618	-7.500%
2025-02-04	2.9500	3.0000	2.9500	3.0000	+36.364%	58	621	-13.667%
2025-02-03	2.2000	2.2000	2.2000	2.2000	-18.519%	1	563	+17.727%
2025-01-31	2.8500	2.8500	2.7000	2.7000	-5.263%	8	563	-4.074%
2025-01-30	2.8400	2.9000	2.7000	2.8500	+15.854%	20	569	-9.123%
2025-01-29	2.4600	2.4600	2.4600	2.4600	+11.818%	4	569	+5.285%
2025-01-27	2.2000	2.2000	2.2000	2.2000	+4.762%	1	565	+17.727%
2025-01-23	2.0000	2.1100	2.0000	2.1000	-2.326%	18	565	+23.333%
2025-01-22	2.1500	2.1500	2.1500	2.1500	+2.381%	1	557	+20.465%
2025-01-17	2.1000	2.1000	2.1000	2.1000	+5.000%	16	564	+23.333%
2025-01-16	2.0000	2.0200	2.0000	2.0000	-2.439%	55	564	+29.500%
2025-01-15	2.0500	2.0500	2.0500	2.0500	+10.811%	85	589	+26.341%
2025-01-10	1.8500	1.8500	1.8500	1.8500	-9.756%	10	632	+40.000%
2025-01-07	2.0500	2.0500	2.0500	2.0500	-2.381%	10	627	+26.341%
2025-01-06	2.1000	2.1000	2.1000	2.1000	+4.478%	85	622	+23.333%
2025-01-03	2.0000	2.0100	2.0000	2.0100	+3.077%	8	537	+28.856%
2024-12-31	1.9000	1.9500	1.9000	1.9500	0.000%	18	515	+32.821%
2024-12-30	1.9500	1.9500	1.9500	1.9500	0.000%	5	515	+32.821%
2024-12-27	1.9500	1.9500	1.9500	1.9500	0.000%	4	510	+32.821%
2024-12-24	1.9500	1.9500	1.9500	1.9500	-4.412%	5	503	+32.821%
2024-12-23	2.0500	2.0500	2.0400	2.0400	+4.615%	6	503	+26.961%
2024-12-19	1.9000	1.9500	1.9000	1.9500	+5.405%	10	497	+32.821%
2024-12-18	2.3500	2.3500	1.8500	1.8500	-19.565%	283	487	+40.000%
2024-12-17	2.3000	2.3000	2.3000	2.3000	+2.222%	60	455	+12.609%
2024-12-16	2.2000	2.3000	2.2000	2.2500	-4.255%	321	165	+15.111%
2024-12-12	2.4000	2.4000	2.3500	2.3500	+14.634%	11	165	+10.213%
2024-12-10	2.0500	2.0500	2.0500	2.0500	-18.000%	2	154	+26.341%
2024-12-06	2.4300	2.6000	2.4300	2.5000	-9.091%	102	154	+3.600%
2024-12-05	2.7500	2.7500	2.7500	2.7500	+1.852%	1	133	-5.818%
2024-12-02	2.7000	2.7000	2.7000	2.7000	+4.247%	1	132	-4.074%
2024-11-29	2.6000	2.6000	2.5400	2.5900	-21.037%	62	131	0.000%
2024-11-26	3.2800	3.2800	3.2800	3.2800	+3.145%	5	100	-21.037%
2024-11-25	3.1800	3.1800	3.1800	3.1800	+17.778%	1	95	-18.553%
2024-11-19	2.7000	2.7000	2.7000	2.7000	0.000%	4	94	-4.074%
2024-11-18	2.7000	2.7000	2.7000	2.7000	-3.571%	16	90	-4.074%
2024-11-14	2.8000	2.8000	2.7300	2.8000	-9.677%	4	74	-7.500%
2024-11-13	3.1000	3.1000	3.0700	3.1000	+6.897%	18	70	-16.452%
2024-11-08	2.9000	2.9000	2.9000	2.9000	0.000%	2	52	-10.690%
2024-11-07	2.9000	2.9000	2.9000	2.9000	-3.333%	10	51	-10.690%
2024-10-31	3.0000	3.0000	3.0000	3.0000	-2.913%	5	41	-13.667%
2024-10-24	3.0900	3.0900	3.0900	3.0900	+3.000%	1	36	-16.181%
2024-10-23	3.0000	3.0000	3.0000	3.0000	-6.250%	1	35	-13.667%
2024-10-18	3.2000	3.2000	3.2000	3.2000	+1.266%	2	36	-19.063%
2024-10-16	3.1600	3.1600	3.1600	3.1600	+1.935%	1	35	-18.038%
2024-10-14	3.1000	3.1000	3.1000	3.1000	0.000%	5	36	-16.452%
2024-10-11	3.1000	3.1000	3.1000	3.1000	+5.085%	2	31	-16.452%
2024-10-10	2.9500	2.9500	2.9500	2.9500	-1.667%	1	30	-12.203%
2024-10-07	3.0000	3.0000	3.0000	3.0000	+7.143%	3	29	-13.667%
2024-10-03	2.8000	2.8000	2.8000	2.8000	-5.085%	25	27	-7.500%
2024-10-02	2.9500	2.9500	2.9500	2.9500	-1.667%	1	2	-12.203%
2024-10-01	3.0000	3.0000	3.0000	3.0000	0.000%	1	1	-13.667%