PAR Stock Prices

Data as of Nov 9, 2026

Last

21.81

Change

+1.26

Open

21.00

Previous

20.55

High

22.44

Low

20.53

Bid

-

Ask

-

Volume

2,272,330

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

63.6%

Hist Vol

67.3%

Opt Volume

5,859

Open Int

34,963

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	21.00	22.44	20.53	21.81	+1.26	2,272,330	5,859	0.636	0.673
Nov 6, 2026	19.72	21.05	18.90	20.55	+1.37	2,780,911	223	0.653	0.688
Nov 5, 2026	18.61	19.38	18.03	19.18	+0.18	2,401,266	1,966	0.776	0.685
Nov 4, 2026	18.44	19.77	18.44	19.00	+0.87	1,924,022	912	0.705	0.685
Nov 3, 2026	17.85	18.38	17.44	18.13	+0.12	641,501	53	0.000	0.685
Nov 2, 2026	17.89	18.50	17.89	18.01	+0.34	700,512	2,146	0.832	0.685
Oct 30, 2026	17.66	17.91	17.45	17.67	-0.13	659,429	1,028	0.672	0.685
Oct 29, 2026	17.11	17.80	16.78	17.80	+0.61	756,830	1,028	0.656	0.685
Oct 28, 2026	16.68	17.32	16.62	17.19	+0.31	737,980	538	0.794	0.684
Oct 27, 2026	17.00	17.22	16.45	16.88	-0.33	888,697	1,031	0.000	0.684
Oct 26, 2026	17.85	18.15	16.95	17.21	-0.64	972,469	170	0.000	0.684
Oct 23, 2026	17.97	18.17	17.47	17.85	-0.32	565,684	82	0.708	0.683
Oct 22, 2026	17.59	18.19	17.59	18.17	+0.69	503,183	821	0.757	0.684
Oct 21, 2026	17.62	17.91	17.38	17.48	-0.27	459,518	421	0.000	0.683
Oct 20, 2026	17.39	17.93	17.39	17.75	+0.40	654,065	350	0.631	0.684
Oct 19, 2026	17.17	17.42	16.95	17.35	+0.02	528,293	1,013	0.672	0.683
Oct 16, 2026	17.48	18.12	17.04	17.33	-0.02	925,209	496	0.955	0.683
Oct 15, 2026	15.81	17.43	15.80	17.35	+1.54	1,276,007	3,799	0.000	0.684
Oct 14, 2026	15.98	16.10	15.55	15.81	-0.27	605,252	1,442	0.659	0.678
Oct 13, 2026	15.80	16.20	15.48	16.08	+0.25	548,395	238	0.000	0.678
Oct 12, 2026	15.32	15.99	15.32	15.83	+0.32	524,692	8	0.589	0.678
Oct 9, 2026	15.52	15.65	15.33	15.51	+0.08	596,414	1,475	0.741	0.678
Oct 8, 2026	14.85	15.47	14.52	15.43	+0.65	1,052,452	1,305	0.794	0.678
Oct 7, 2026	14.24	14.93	14.24	14.78	+0.28	688,193	165	0.000	0.677
Oct 6, 2026	14.77	14.77	14.20	14.50	-0.12	472,175	560	0.000	0.677
Oct 5, 2026	14.23	14.99	14.19	14.62	+0.37	869,255	191	0.643	0.677
Oct 2, 2026	14.46	14.57	13.97	14.25	+0.00	549,208	13	0.578	0.676
Oct 1, 2026	13.73	14.60	13.73	14.39	+0.63	889,735	85	0.631	0.677
Sep 30, 2026	13.61	13.95	13.41	13.76	+0.25	962,493	1,776	0.744	0.677
Sep 29, 2026	13.65	13.70	13.24	13.51	-0.13	1,255,234	593	0.594	0.677
Sep 28, 2026	14.18	14.18	13.47	13.64	-0.42	807,710	32	0.549	0.677
Sep 25, 2026	13.94	14.18	13.81	14.06	+0.12	1,103,387	94	0.625	0.676
Sep 24, 2026	14.72	14.95	13.83	13.94	-0.74	971,826	2,519	0.623	0.677
Sep 23, 2026	15.02	15.02	14.00	14.68	-0.47	1,415,321	1,391	0.639	0.675
Sep 22, 2026	15.53	15.71	14.81	15.15	-0.02	756,649	2,795	0.682	0.674
Sep 21, 2026	15.42	15.60	15.03	15.17	-0.08	813,140	182	0.611	0.674
Sep 18, 2026	15.92	15.92	15.21	15.25	-0.73	898,553	243	0.652	0.674
Sep 17, 2026	16.15	16.25	15.62	15.98	-0.13	1,569,628	106	0.651	0.673
Sep 16, 2026	16.80	16.82	16.01	16.11	-0.79	1,066,214	93	0.665	0.673
Sep 15, 2026	17.82	17.99	16.85	16.90	-1.19	1,315,313	71	0.639	0.672
Sep 14, 2026	18.47	18.93	18.02	18.09	+0.15	847,088	223	0.730	0.668
Sep 11, 2026	17.77	17.99	17.39	17.94	+0.32	520,066	778	0.602	0.669
Sep 10, 2026	17.61	17.99	17.38	17.62	-0.04	776,269	6	0.654	0.669
Sep 9, 2026	18.39	18.50	17.53	17.66	-0.73	634,677	80	0.672	0.669
Sep 8, 2026	19.53	19.66	18.06	18.39	+0.00	950,209	31	0.678	0.669
Sep 4, 2026	18.62	19.79	18.50	19.77	+0.87	815,801	28	0.585	0.667
Sep 3, 2026	19.24	19.52	18.54	18.90	+0.15	568,263	21	0.707	0.666
Sep 2, 2026	18.43	19.03	18.28	18.75	+0.17	898,967	43	0.647	0.666
Sep 1, 2026	18.51	19.07	18.36	18.58	-0.22	695,379	4,030	0.674	0.666
Aug 31, 2026	18.91	19.05	18.33	18.80	-0.35	910,330	87	0.628	0.667
Aug 28, 2026	19.21	19.93	19.15	19.15	-0.08	656,226	26	0.525	0.667
Aug 27, 2026	19.90	20.06	19.21	19.23	-0.46	821,983	61	0.733	0.667
Aug 26, 2026	18.89	19.69	18.79	19.69	+0.33	695,995	68	0.757	0.667
Aug 25, 2026	19.24	19.91	19.02	19.36	-0.07	647,416	36	0.640	0.667
Aug 24, 2026	19.46	19.82	19.14	19.43	-0.10	810,744	392	0.657	0.669
Aug 21, 2026	19.09	19.61	18.80	19.53	+0.58	962,833	732	0.566	0.672
Aug 20, 2026	19.25	19.59	18.75	18.95	-0.33	802,636	4,246	0.644	0.671
Aug 19, 2026	19.19	20.06	19.19	19.28	-0.14	700,023	130	0.000	0.671
Aug 18, 2026	18.72	19.73	18.69	19.42	+0.87	1,163,399	713	0.641	0.671
Aug 17, 2026	18.49	18.93	18.18	18.55	-0.50	870,355	1,508	0.729	0.670
Aug 14, 2026	19.39	19.42	18.38	19.05	+0.44	1,333,660	1,601	0.661	0.669
Aug 13, 2026	18.15	18.93	17.65	18.61	+0.70	1,039,623	2,277	0.674	0.669
Aug 12, 2026	17.17	18.13	16.82	17.91	+0.48	836,961	1,736	0.705	0.669
Aug 11, 2026	18.21	18.37	17.41	17.43	-0.77	641,941	224	0.660	0.670
Aug 10, 2026	17.92	18.38	17.63	18.20	+0.39	962,945	178	0.679	0.669

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.