PARR Stock Prices

Data as of Oct 28, 2026

Last

73.79

Change

-0.74

Open

75.77

Previous

74.53

High

76.33

Low

72.85

Bid

-

Ask

-

Volume

819,024

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.656

Hist Vol

0.580

Opt Volume

134

Open Int

9,438

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
Oct 28, 2026	75.77	76.33	72.85	73.79	-0.74	819,024	134	0.656	0.580
Oct 27, 2026	81.66	83.34	74.27	74.53	-8.64	862,065	419	0.651	0.581
Oct 26, 2026	76.03	84.00	76.03	83.17	+6.02	646,313	173	0.643	0.570
Oct 23, 2026	80.50	80.50	75.84	77.15	-3.03	885,297	241	0.652	0.566
Oct 22, 2026	85.26	85.26	79.57	80.18	-4.52	1,011,506	494	0.636	0.571
Oct 21, 2026	85.14	86.78	83.12	84.70	-0.41	490,485	120	0.660	0.570
Oct 20, 2026	83.10	85.55	81.93	85.11	+2.09	528,647	202	0.640	0.570
Oct 19, 2026	83.55	87.24	82.14	83.02	-0.40	794,272	1,049	0.601	0.570
Oct 16, 2026	84.58	85.90	81.32	83.42	-0.32	625,258	480	0.654	0.571
Oct 15, 2026	86.00	87.11	83.00	83.74	-4.93	938,133	257	0.624	0.572
Oct 14, 2026	90.42	90.74	87.66	88.67	-1.21	627,120	358	0.635	0.568
Oct 13, 2026	84.37	90.17	83.77	89.88	+6.76	1,148,001	423	0.645	0.568
Oct 12, 2026	84.00	85.77	81.88	83.12	+1.23	687,602	289	0.659	0.567
Oct 9, 2026	86.85	88.01	81.66	81.89	-5.76	1,002,069	916	0.565	0.574
Oct 8, 2026	87.02	89.21	86.00	87.65	+1.53	743,854	680	0.652	0.570
Oct 7, 2026	87.21	89.45	85.01	86.12	-0.79	697,436	278	0.614	0.572
Oct 6, 2026	86.01	88.84	85.00	86.91	-0.61	626,067	431	0.622	0.572
Oct 5, 2026	85.23	88.34	83.55	87.52	+3.52	742,873	197	0.617	0.572
Oct 2, 2026	85.31	87.00	82.09	84.00	+0.00	821,213	260	0.599	0.571
Oct 1, 2026	81.64	86.30	80.63	86.21	+4.59	849,278	364	0.623	0.573
Sep 30, 2026	79.87	84.40	79.27	81.62	+3.31	956,092	734	0.664	0.570
Sep 29, 2026	76.37	79.08	75.83	78.31	+0.34	747,423	139	0.638	0.569
Sep 28, 2026	78.26	78.34	76.35	77.97	+0.51	672,620	160	0.638	0.571
Sep 25, 2026	76.00	78.53	74.23	77.46	+0.69	790,284	135	0.653	0.571
Sep 24, 2026	77.14	79.28	75.32	76.77	-0.20	1,005,654	231	0.627	0.571
Sep 23, 2026	79.79	80.72	75.09	76.97	-2.14	1,243,068	2,514	0.638	0.571
Sep 22, 2026	80.30	82.33	78.63	79.11	-2.89	1,150,241	1,555	0.636	0.573
Sep 21, 2026	83.45	85.97	80.67	82.00	-2.37	970,258	861	0.630	0.572
Sep 18, 2026	86.16	87.72	83.38	84.37	-2.12	2,075,365	2,189	0.648	0.571
Sep 17, 2026	83.26	86.76	83.05	86.49	+1.59	1,023,214	589	0.614	0.570
Sep 16, 2026	81.54	86.00	81.01	84.90	+1.30	1,145,260	356	0.644	0.570
Sep 15, 2026	81.75	85.37	81.11	83.60	+1.90	946,976	174	0.635	0.573
Sep 14, 2026	85.75	85.92	79.52	81.70	-2.90	958,899	898	0.941	0.573
Sep 11, 2026	83.10	86.97	83.10	84.60	+1.01	390,688	152	0.568	0.572
Sep 10, 2026	85.30	85.39	81.80	83.59	+0.46	894,478	389	0.687	0.572
Sep 9, 2026	82.99	84.61	80.89	83.13	+1.05	618,888	516	0.608	0.579
Sep 8, 2026	83.53	85.33	81.44	82.08	+0.00	799,304	656	0.621	0.584
Sep 4, 2026	80.74	82.74	78.32	81.32	-0.66	579,396	307	0.590	0.583
Sep 3, 2026	81.36	83.56	78.50	81.98	+1.82	972,166	292	0.549	0.584
Sep 2, 2026	79.74	82.70	79.36	80.16	+0.13	675,437	770	0.618	0.583
Sep 1, 2026	81.05	81.95	77.27	80.03	+0.11	1,069,015	269	0.584	0.583
Aug 31, 2026	81.47	81.47	76.26	79.92	+1.07	1,169,611	307	0.626	0.585
Aug 28, 2026	77.18	80.96	77.18	78.85	+1.81	774,264	312	0.577	0.585
Aug 27, 2026	75.76	77.22	74.09	77.04	+1.27	682,978	242	0.563	0.585
Aug 26, 2026	74.00	77.99	72.90	75.77	+1.95	649,138	114	0.589	0.587
Aug 25, 2026	74.49	75.64	73.59	73.82	-0.51	727,874	147	0.565	0.587
Aug 24, 2026	77.61	80.40	74.09	74.33	-4.70	857,574	811	0.606	0.588
Aug 21, 2026	72.76	80.16	72.76	79.03	+6.58	856,640	471	0.561	0.585
Aug 20, 2026	77.80	78.41	72.09	72.45	-4.68	667,845	408	0.544	0.582
Aug 19, 2026	80.27	80.50	76.76	77.13	-3.38	542,922	286	0.539	0.580
Aug 18, 2026	82.43	82.48	78.99	80.51	-1.56	1,152,044	185	0.531	0.578
Aug 17, 2026	80.04	83.72	79.34	82.07	+1.75	899,380	332	0.724	0.579
Aug 14, 2026	81.89	82.75	80.02	80.32	-1.82	763,914	249	0.557	0.579
Aug 13, 2026	77.47	82.25	77.03	82.14	+4.36	805,003	410	0.526	0.579
Aug 12, 2026	74.69	78.77	74.28	77.78	+2.31	1,345,914	176	0.450	0.577
Aug 11, 2026	71.63	75.62	71.10	75.47	+3.80	1,098,368	423	0.555	0.577
Aug 10, 2026	68.53	72.73	67.64	71.67	+5.38	1,179,833	927	0.626	0.575
Aug 7, 2026	67.50	69.45	64.98	66.29	-2.65	1,226,589	690	0.588	0.570
Aug 6, 2026	71.05	71.90	66.45	68.94	-0.98	1,468,539	1,452	0.598	0.568
Aug 5, 2026	83.00	83.00	69.76	69.92	-13.08	2,317,875	1,835	0.634	0.581
Aug 4, 2026	81.54	83.90	78.18	83.00	+0.13	1,148,234	243	0.681	0.554
Aug 3, 2026	82.92	86.73	82.36	82.87	-3.16	995,594	341	0.711	0.554
Jul 31, 2026	85.81	87.03	83.86	86.03	+0.12	857,074	267	0.659	0.554
Jul 30, 2026	83.09	86.47	80.58	85.91	+2.84	1,198,450	309	0.631	0.555
Jul 29, 2026	81.48	83.78	80.94	83.07	+3.98	965,160	261	0.648	0.555
Jul 28, 2026	79.30	80.57	78.32	79.09	+0.45	979,309	122	0.675	0.553

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.