Dark

PAGS20270115P7
PAGS Jan 15 2027 7.00 Put (PAGS270115P00007000)
option OPRA

EOD

Aug 13, 2026

0.4200-16.000%(-0.0800)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.4200	0.4200	0.4200	0.4200	-16.000%	10	1,392	0.000%
2026-08-12	0.5000	0.5000	0.5000	0.5000	+42.857%	4	1,387	-16.000%
2026-08-11	0.3500	0.3500	0.3500	0.3500	0.000%	2	1,383	+20.000%
2026-08-10	0.3500	0.3500	0.3500	0.3500	-30.000%	1	1,381	+20.000%
2026-07-20	0.5000	0.5000	0.5000	0.5000	+11.111%	1	1,380	-16.000%
2026-06-29	0.4500	0.4500	0.4500	0.4500	-40.000%	1	1,379	-6.667%
2026-06-08	0.7500	0.7500	0.7500	0.7500	-6.250%	3	1,378	-44.000%
2026-06-05	0.7000	0.8000	0.7000	0.8000	0.000%	10	1,375	-47.500%
2026-05-13	0.8000	0.8000	0.8000	0.8000	+23.077%	11	1,365	-47.500%
2026-05-01	0.6500	0.6500	0.6500	0.6500	0.000%	4	1,350	-35.385%
2026-04-29	0.6500	0.6500	0.6500	0.6500	+18.182%	1	1,350	-35.385%
2026-04-27	0.5500	0.5500	0.5500	0.5500	+22.222%	1	1,349	-23.636%
2026-04-20	0.5500	0.5500	0.4300	0.4500	-40.000%	10	1,350	-6.667%
2026-03-20	0.7500	0.7500	0.7500	0.7500	-6.250%	8	1,360	-44.000%
2026-03-19	0.8000	0.8000	0.8000	0.8000	+14.286%	3	1,353	-47.500%
2026-03-12	0.7000	0.7000	0.7000	0.7000	-23.077%	1	1,356	-40.000%
2026-03-11	0.9100	0.9100	0.9100	0.9100	+42.188%	1	1,355	-53.846%
2026-03-02	0.6400	0.6400	0.6400	0.6400	+6.667%	1	1,354	-34.375%
2026-02-25	0.5700	0.6000	0.5700	0.6000	-7.692%	10	1,363	-30.000%
2026-02-06	0.6500	0.6500	0.6500	0.6500	+62.500%	1	1,363	-35.385%
2026-01-29	0.4000	0.4000	0.4000	0.4000	-18.367%	40	1,362	+5.000%
2026-01-27	0.4900	0.4900	0.4900	0.4900	-10.909%	1	1,322	-14.286%
2026-01-26	0.5500	0.5500	0.5500	0.5500	0.000%	10	1,323	-23.636%
2026-01-22	0.6000	0.6000	0.5500	0.5500	-35.294%	12	1,313	-23.636%
2026-01-08	0.8500	0.8500	0.8500	0.8500	+6.250%	1	1,321	-50.588%
2026-01-06	0.7500	0.8000	0.7500	0.8000	-5.882%	7	1,320	-47.500%
2025-12-29	0.8500	0.8500	0.8500	0.8500	0.000%	1	1,314	-50.588%
2025-12-26	0.8500	0.8500	0.8500	0.8500	-15.000%	2	1,313	-50.588%
2025-12-18	1.0000	1.0000	1.0000	1.0000	+11.111%	1	1,311	-58.000%
2025-12-16	0.9000	0.9000	0.9000	0.9000	0.000%	1	1,310	-53.333%
2025-12-10	0.9000	0.9000	0.8500	0.9000	0.000%	167	1,309	-53.333%
2025-12-08	0.9000	0.9000	0.9000	0.9000	+5.882%	50	1,256	-53.333%
2025-12-01	0.8500	0.8500	0.8500	0.8500	-3.409%	1	1,206	-50.588%
2025-11-26	0.7800	0.8800	0.7700	0.8800	+11.392%	19	1,189	-52.273%
2025-11-25	0.7900	0.7900	0.7900	0.7900	-33.613%	2	1,189	-46.835%
2025-11-21	1.1900	1.2000	1.1700	1.1900	+25.263%	6	1,187	-64.706%
2025-11-20	0.7200	0.9500	0.7200	0.9500	+5.556%	5	1,181	-55.789%
2025-11-13	0.9000	0.9000	0.9000	0.9000	+20.000%	3	1,176	-53.333%
2025-11-12	0.7500	0.7500	0.7500	0.7500	-9.639%	1	1,173	-44.000%
2025-11-07	0.9000	0.9000	0.8300	0.8300	+3.750%	3	1,172	-49.398%
2025-11-06	0.8000	0.8000	0.8000	0.8000	+23.077%	1	1,173	-47.500%
2025-11-05	0.6500	0.6500	0.6500	0.6500	-13.333%	1	1,172	-35.385%
2025-10-28	0.7500	0.7500	0.7500	0.7500	-6.250%	1	1,172	-44.000%
2025-10-27	0.8000	0.8000	0.8000	0.8000	-11.111%	2	1,171	-47.500%
2025-10-24	0.7500	0.9000	0.7500	0.9000	-20.354%	61	1,171	-53.333%
2025-10-20	1.1300	1.1300	1.1300	1.1300	+2.727%	1	1,230	-62.832%
2025-10-16	1.1000	1.1000	1.1000	1.1000	+15.789%	1	1,230	-61.818%
2025-10-15	1.0000	1.0000	0.9500	0.9500	-17.391%	3	1,229	-55.789%
2025-10-13	1.0000	1.1500	1.0000	1.1500	+53.333%	2	1,226	-63.478%
2025-10-10	0.7500	0.7500	0.7500	0.7500	-6.250%	1	1,224	-44.000%
2025-10-08	0.8000	0.8000	0.8000	0.8000	-11.111%	2	1,223	-47.500%
2025-10-07	0.9000	0.9000	0.9000	0.9000	+38.462%	1	1,220	-53.333%
2025-09-17	0.5900	0.6500	0.5900	0.6500	0.000%	2	1,220	-35.385%
2025-09-16	0.6900	0.6900	0.6000	0.6500	-10.959%	16	1,221	-35.385%
2025-09-12	0.7300	0.7300	0.7300	0.7300	-5.195%	5	1,219	-42.466%
2025-09-05	0.7700	0.7700	0.7700	0.7700	+24.194%	1	1,219	-45.455%
2025-09-03	0.6200	0.6200	0.6200	0.6200	-34.737%	2	1,220	-32.258%
2025-08-27	0.9500	0.9500	0.9500	0.9500	-5.000%	10	1,218	-55.789%
2025-08-21	0.8900	1.0000	0.8900	1.0000	0.000%	5	1,213	-58.000%
2025-08-19	0.7500	1.0000	0.7500	1.0000	+21.951%	29	1,208	-58.000%
2025-08-12	0.8200	0.8200	0.8200	0.8200	+1.235%	2	1,213	-48.780%
2025-08-06	0.8100	0.8100	0.8100	0.8100	-19.000%	2	1,215	-48.148%
2025-07-30	1.0000	1.0000	1.0000	1.0000	-16.667%	100	1,213	-58.000%
2025-07-25	1.2000	1.2000	1.2000	1.2000	0.000%	1	1,113	-65.000%
2025-07-23	1.2000	1.2000	1.2000	1.2000	+9.091%	101	1,113	-65.000%
2025-07-22	1.0500	1.1000	1.0500	1.1000	0.000%	2	1,113	-61.818%
2025-07-21	1.1000	1.1000	1.1000	1.1000	-8.333%	1	1,111	-61.818%
2025-07-18	1.1000	1.2000	1.1000	1.2000	+20.000%	11	1,110	-65.000%
2025-07-15	1.0000	1.0000	1.0000	1.0000	0.000%	1	1,099	-58.000%
2025-06-26	1.0000	1.0000	1.0000	1.0000	0.000%	1	1,098	-58.000%
2025-06-10	1.0000	1.0000	1.0000	1.0000	+5.263%	1	1,099	-58.000%
2025-06-05	0.9500	0.9500	0.9500	0.9500	-5.000%	8	1,098	-55.789%
2025-06-04	0.9000	1.0000	0.9000	1.0000	+5.263%	31	1,078	-58.000%
2025-06-02	0.9500	0.9500	0.9500	0.9500	-5.000%	10	1,078	-55.789%
2025-05-30	1.0000	1.0000	1.0000	1.0000	0.000%	12	1,078	-58.000%
2025-05-23	1.0000	1.0000	1.0000	1.0000	0.000%	4	1,076	-58.000%
2025-05-16	1.0000	1.0000	1.0000	1.0000	+17.647%	20	1,076	-58.000%
2025-05-12	0.8500	0.8500	0.8500	0.8500	-5.556%	2	1,076	-50.588%
2025-05-09	0.9000	0.9000	0.9000	0.9000	-6.250%	4	1,076	-53.333%
2025-05-02	0.9600	0.9600	0.9600	0.9600	+6.667%	4	1,076	-56.250%
2025-05-01	0.9000	0.9000	0.9000	0.9000	-18.182%	1	1,077	-53.333%
2025-04-23	1.0900	1.1000	1.0900	1.1000	-15.385%	7	1,077	-61.818%
2025-04-16	1.3000	1.3000	1.3000	1.3000	-2.256%	10	1,077	-67.692%
2025-04-14	1.3300	1.3300	1.3300	1.3300	+2.308%	10	1,077	-68.421%
2025-04-11	1.3000	1.3000	1.3000	1.3000	-16.129%	2	1,083	-67.692%
2025-04-10	1.5500	1.5500	1.5500	1.5500	+25.000%	20	1,083	-72.903%
2025-04-09	1.2400	1.2400	1.2400	1.2400	-22.981%	1	1,083	-66.129%
2025-04-04	1.6100	1.6100	1.6100	1.6100	+17.518%	10	1,084	-73.913%
2025-04-03	1.3700	1.3700	1.3700	1.3700	-8.667%	1	1,089	-69.343%
2025-03-31	1.5000	1.5000	1.5000	1.5000	+4.895%	20	1,089	-72.000%
2025-03-28	1.4300	1.4300	1.4300	1.4300	+8.333%	8	1,092	-70.629%
2025-03-27	1.3200	1.3200	1.3200	1.3200	-2.222%	2	1,096	-68.182%
2025-03-26	1.3100	1.3500	1.3100	1.3500	+8.000%	7	1,094	-68.889%
2025-03-25	1.2500	1.2500	1.2500	1.2500	-3.846%	1	1,091	-66.400%
2025-03-24	1.3000	1.3000	1.3000	1.3000	-2.256%	3	1,090	-67.692%
2025-03-20	1.3300	1.3300	1.3300	1.3300	+1.527%	2	1,087	-68.421%
2025-03-19	1.3100	1.3100	1.3100	1.3100	-11.486%	3	1,089	-67.939%
2025-03-18	1.4800	1.4800	1.4800	1.4800	-1.333%	2	1,087	-71.622%
2025-03-14	1.5000	1.5000	1.5000	1.5000	-12.791%	40	1,085	-72.000%
2025-03-10	1.7200	1.7200	1.7200	1.7200	-2.273%	5	1,065	-75.581%
2025-03-07	1.7300	1.7600	1.7300	1.7600	+14.286%	1,500	1,060	-76.136%
2025-03-06	1.6500	1.6500	1.5400	1.5400	-9.942%	20	1,085	-72.727%
2025-03-05	1.7100	1.7100	1.7100	1.7100	-2.286%	30	1,085	-75.439%
2025-03-04	1.7500	1.7500	1.7500	1.7500	+6.061%	50	1,085	-76.000%
2025-03-03	1.6500	1.6500	1.6500	1.6500	+10.738%	2	1,085	-74.545%
2025-02-27	1.4900	1.4900	1.4900	1.4900	+2.055%	20	1,083	-71.812%
2025-02-24	1.5000	1.5000	1.4600	1.4600	-5.806%	37	1,063	-71.233%
2025-02-06	1.5500	1.5500	1.5500	1.5500	-6.061%	50	1,050	-72.903%
2025-01-31	1.6500	1.6500	1.6500	1.6500	+1.227%	12	1,000	-74.545%
2025-01-30	1.7700	1.7700	1.5800	1.6300	-13.298%	12	996	-74.233%
2025-01-16	1.8900	1.9000	1.8800	1.8800	+3.867%	150	996	-77.660%
2025-01-14	1.9500	1.9500	1.8100	1.8100	-11.707%	30	846	-76.796%
2025-01-13	2.0500	2.0500	2.0500	2.0500	-17.339%	4	816	-79.512%
2025-01-07	1.9800	2.4800	1.9500	2.4800	+22.167%	100	814	-83.065%
2025-01-02	2.0300	2.0300	2.0300	2.0300	+2.010%	1	714	-79.310%
2024-12-31	1.9900	1.9900	1.9900	1.9900	-3.865%	100	613	-78.894%
2024-12-20	2.0700	2.0700	2.0700	2.0700	-1.429%	1	613	-79.710%
2024-12-18	2.1000	2.1000	2.1000	2.1000	+6.061%	4	614	-80.000%
2024-12-16	1.8800	1.9800	1.8800	1.9800	+11.236%	104	506	-78.788%
2024-12-13	1.7500	1.7800	1.7500	1.7800	+4.094%	212	506	-76.404%
2024-12-12	1.7100	1.7100	1.7000	1.7100	-2.286%	50	400	-75.439%
2024-12-10	1.8000	1.8000	1.7500	1.7500	+7.362%	50	350	-76.000%
2024-12-06	1.6300	1.6300	1.6300	1.6300	+1.875%	2	300	-74.233%
2024-12-03	1.5900	1.6100	1.5900	1.6000	-3.030%	50	299	-73.750%
2024-11-29	1.6100	1.6500	1.5400	1.6500	+12.245%	40	249	-74.545%
2024-11-22	1.5000	1.5000	1.4600	1.4700	+13.077%	204	229	-71.429%
2024-11-14	1.5000	1.5000	1.3000	1.3000	+12.069%	105	127	-67.692%
2024-11-11	1.1600	1.1600	1.1600	1.1600	-0.855%	2	22	-63.793%
2024-11-01	1.1700	1.1700	1.1700	1.1700	-2.500%	20	20	-64.103%
2024-10-21	1.2000	1.2000	1.2000	1.2000	+9.091%	1	10	-65.000%
2024-10-15	1.1000	1.1000	1.1000	1.1000	0.000%	1	9	-61.818%
2024-10-11	1.1000	1.1000	1.1000	1.1000	+0.917%	2	8	-61.818%
2024-10-09	1.0900	1.0900	1.0900	1.0900	+9.000%	1	7	-61.468%
2024-10-01	1.0000	1.0000	1.0000	1.0000	+13.636%	1	6	-58.000%
2024-09-20	0.8800	0.8800	0.8800	0.8800	0.000%	10	5	-52.273%