Dark

PAYC20271217C150
PAYC Dec 17 2027 150.00 Call (PAYC271217C00150000)
option OPRA

EOD

Aug 20, 2026

95.50+2.688%(+2.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	92.6000	95.5000	92.6000	95.5000	+2.688%	2	227	0.000%
2026-08-19	93.0000	93.0000	93.0000	93.0000	+3.714%	1	227	+2.688%
2026-08-18	89.6700	89.6700	89.6700	89.6700	-4.505%	1	227	+6.502%
2026-08-14	93.9000	93.9000	93.9000	93.9000	+13.543%	4	226	+1.704%
2026-08-13	82.7000	82.7000	82.7000	82.7000	+3.894%	1	222	+15.478%
2026-08-12	79.6000	79.6000	79.6000	79.6000	-9.277%	2	222	+19.975%
2026-08-07	87.7400	87.7400	87.7400	87.7400	-0.993%	1	222	+8.844%
2026-08-06	90.0000	91.4700	84.7300	88.6200	+57.687%	14	222	+7.763%
2026-08-05	56.2000	56.2000	56.2000	56.2000	+5.639%	1	222	+69.929%
2026-08-04	53.0000	53.2000	52.7000	53.2000	+3.001%	4	222	+79.511%
2026-08-03	51.6500	51.6500	51.6500	51.6500	+10.600%	1	222	+84.898%
2026-07-31	46.7000	46.7000	46.7000	46.7000	-12.710%	1	221	+104.497%
2026-07-29	50.0000	53.6000	48.5000	53.5000	+15.401%	8	221	+78.505%
2026-07-28	43.0000	47.2600	42.5000	46.3600	+18.963%	13	222	+105.997%
2026-07-27	38.2000	41.3800	38.2000	38.9700	+13.615%	6	222	+145.060%
2026-07-24	34.3000	34.3000	34.3000	34.3000	+7.187%	1	222	+178.426%
2026-07-22	32.0000	32.0000	32.0000	32.0000	-5.325%	1	222	+198.438%
2026-07-21	33.8000	33.8000	33.8000	33.8000	-4.789%	1	222	+182.544%
2026-07-20	35.5000	35.5000	35.5000	35.5000	-4.132%	1	222	+169.014%
2026-07-16	35.9000	39.1000	35.9000	37.0300	+5.800%	8	222	+157.899%
2026-07-15	35.0000	35.0000	35.0000	35.0000	-3.315%	2	220	+172.857%
2026-07-13	33.0000	36.2000	33.0000	36.2000	+14.557%	50	220	+163.812%
2026-07-10	31.4100	31.6000	31.4100	31.6000	+6.397%	7	230	+202.215%
2026-07-09	30.3600	30.3600	29.6000	29.7000	-3.257%	22	231	+221.549%
2026-07-08	30.5000	31.1000	30.4900	30.7000	-10.937%	39	242	+211.075%
2026-07-07	34.0000	35.0300	34.0000	34.4700	+16.847%	51	238	+177.053%
2026-07-06	29.5000	29.5000	29.5000	29.5000	-1.667%	200	279	+223.729%
2026-07-02	30.0000	30.0000	30.0000	30.0000	+11.111%	1	378	+218.333%
2026-07-01	26.8000	27.0000	26.8000	27.0000	+12.500%	10	378	+253.704%
2026-06-30	24.0000	24.0000	24.0000	24.0000	-9.194%	1	388	+297.917%
2026-06-26	26.4300	26.4300	26.4300	26.4300	+11.519%	5	388	+261.332%
2026-06-22	23.7000	23.7000	23.7000	23.7000	-3.265%	10	393	+302.954%
2026-06-18	24.5000	24.5000	24.5000	24.5000	-4.669%	1	403	+289.796%
2026-06-17	25.7000	25.7000	25.7000	25.7000	-6.545%	5	403	+271.595%
2026-06-16	28.0000	28.0000	27.5000	27.5000	-8.638%	12	403	+247.273%
2026-06-12	30.1000	30.1000	30.1000	30.1000	-1.954%	3	394	+217.276%
2026-06-11	30.5000	31.2000	30.5000	30.7000	-6.970%	14	394	+211.075%
2026-06-10	32.0000	33.0000	32.0000	33.0000	+8.803%	2	380	+189.394%
2026-06-09	30.3300	30.3300	30.3300	30.3300	-0.882%	1	380	+214.870%
2026-06-05	30.6000	30.6000	30.6000	30.6000	-14.406%	1	380	+212.092%
2026-06-04	35.7500	35.7500	35.7500	35.7500	+10.000%	8	380	+167.133%
2026-06-03	33.4000	33.4000	32.2400	32.5000	-11.565%	23	388	+193.846%
2026-06-02	35.9000	36.7500	35.3600	36.7500	-8.809%	18	366	+159.864%
2026-06-01	35.3000	40.3400	35.3000	40.3000	+11.944%	17	354	+136.973%
2026-05-29	35.0000	36.0000	35.0000	36.0000	+10.227%	7	362	+165.278%
2026-05-28	30.5000	32.6600	30.5000	32.6600	+2.062%	3	369	+192.407%
2026-05-26	32.0000	32.0000	32.0000	32.0000	+4.918%	10	369	+198.438%
2026-05-21	30.5000	30.5000	30.5000	30.5000	-11.079%	4	359	+213.115%
2026-05-19	36.5000	36.5000	34.0500	34.3000	+7.524%	5	359	+178.426%
2026-05-12	33.2000	33.2000	31.9000	31.9000	+4.590%	11	363	+199.373%
2026-05-08	29.1000	30.5000	29.1000	30.5000	-7.576%	30	374	+213.115%
2026-05-07	31.0000	33.0000	31.0000	33.0000	+22.222%	8	404	+189.394%
2026-05-06	28.3000	28.5000	26.5000	27.0000	-8.784%	12	411	+253.704%
2026-05-05	30.1500	30.1500	29.6000	29.6000	-10.574%	2	418	+222.635%
2026-05-04	33.0000	33.5000	31.0000	33.1000	+18.638%	6	420	+188.520%
2026-05-01	27.9000	27.9000	27.9000	27.9000	+5.283%	1	423	+242.294%
2026-04-30	26.5000	26.5000	26.5000	26.5000	+4.331%	1	423	+260.377%
2026-04-23	25.4000	25.4000	25.4000	25.4000	-21.362%	1	424	+275.984%
2026-04-21	32.3000	32.3000	32.3000	32.3000	+24.231%	3	428	+195.666%
2026-04-17	26.0000	26.0000	26.0000	26.0000	+1.961%	1	428	+267.308%
2026-04-15	25.5000	25.5000	25.5000	25.5000	+13.333%	1	429	+274.510%
2026-04-14	24.5000	24.5000	22.5000	22.5000	+9.756%	3	430	+324.444%
2026-04-13	20.5000	20.5000	20.5000	20.5000	+9.626%	1	429	+365.854%
2026-04-10	18.7500	18.7500	18.7000	18.7000	-13.023%	2	430	+410.695%
2026-04-09	19.3300	21.5000	19.3300	21.5000	-18.313%	2	429	+344.186%
2026-04-07	26.5600	26.8000	26.3200	26.3200	+15.947%	12	428	+262.842%
2026-04-06	24.7500	24.7500	22.7000	22.7000	-6.004%	4	428	+320.705%
2026-03-30	24.2000	24.2000	24.1500	24.1500	+7.381%	2	432	+295.445%
2026-03-27	22.4900	22.4900	22.4900	22.4900	-4.298%	1	433	+324.633%
2026-03-24	23.5000	23.5000	23.5000	23.5000	+2.174%	1	433	+306.383%
2026-03-16	23.0000	23.0000	23.0000	23.0000	-22.034%	1	432	+315.217%
2026-03-12	28.0000	29.5000	28.0000	29.5000	+0.958%	2	433	+223.729%
2026-03-11	29.2200	29.2200	29.2200	29.2200	-4.197%	3	433	+226.831%
2026-03-09	32.1000	33.0000	30.5000	30.5000	-7.855%	3	433	+213.115%
2026-03-06	33.1000	33.1000	33.1000	33.1000	+1.846%	1	432	+188.520%
2026-03-05	32.4000	32.5000	32.4000	32.5000	+4.167%	2	433	+193.846%
2026-03-04	28.7600	31.2000	28.7600	31.2000	+10.247%	9	435	+206.090%
2026-03-03	28.8000	28.8000	28.3000	28.3000	+0.712%	3	444	+237.456%
2026-03-02	28.0000	28.1000	28.0000	28.1000	+8.410%	4	447	+239.858%
2026-02-27	23.0000	25.9200	23.0000	25.9200	-2.520%	2	449	+268.441%
2026-02-26	26.0000	26.8000	26.0000	26.5900	+13.149%	304	299	+259.158%
2026-02-25	23.5000	23.5000	23.5000	23.5000	+27.027%	1	153	+306.383%
2026-02-23	15.5000	18.5000	15.5000	18.5000	-6.566%	4	153	+416.216%
2026-02-20	20.8000	20.8000	19.6000	19.8000	-6.824%	3	155	+382.323%
2026-02-19	23.0000	23.0000	19.0000	21.2500	-7.609%	6	154	+349.412%
2026-02-18	23.0000	23.0000	23.0000	23.0000	+2.679%	1	152	+315.217%
2026-02-17	20.8000	22.4000	20.8000	22.4000	-13.846%	3	153	+326.339%
2026-02-13	23.8000	26.0000	23.6000	26.0000	+36.842%	9	158	+267.308%
2026-02-12	16.0000	19.0000	16.0000	19.0000	-12.844%	2	158	+402.632%
2026-02-11	21.0000	21.8000	21.0000	21.8000	-9.167%	8	158	+338.073%
2026-02-10	26.5000	26.5000	24.0000	24.0000	-7.157%	5	158	+297.917%
2026-02-06	28.5200	28.5200	25.7000	25.8500	-2.453%	6	153	+269.439%
2026-02-05	26.5000	26.5000	26.0000	26.5000	+3.922%	5	156	+260.377%
2026-02-04	23.0000	25.8100	22.4000	25.5000	+12.832%	6	161	+274.510%
2026-02-03	29.3000	29.3000	22.6000	22.6000	-23.129%	16	162	+322.566%
2026-02-02	26.5000	29.4000	26.5000	29.4000	+4.071%	6	164	+224.830%
2026-01-30	28.8100	28.8100	26.5000	28.2500	-0.877%	16	166	+238.053%
2026-01-29	28.6600	28.6600	26.4400	28.5000	-9.236%	17	160	+235.088%
2026-01-28	32.8000	32.8000	31.3200	31.4000	-3.385%	11	151	+204.140%
2026-01-27	34.2000	35.6000	32.0900	32.5000	-8.166%	28	142	+193.846%
2026-01-26	33.1000	36.2000	33.1000	35.3900	-3.832%	119	119	+169.850%
2026-01-21	36.8000	36.8000	36.8000	36.8000	+3.081%	1	7	+159.511%
2026-01-16	35.7000	35.7000	35.7000	35.7000	-25.841%	1	5	+167.507%
2025-12-18	48.1400	48.1400	48.1400	48.1400	+0.292%	1	5	+98.380%
2025-12-08	48.0000	48.0000	48.0000	48.0000	+1.053%	1	4	+98.958%
2025-11-06	47.5000	47.5000	47.5000	47.5000	-40.810%	1	4	+101.053%
2025-10-22	80.2500	80.2500	80.2500	80.2500	-1.413%	1	4	+19.003%
2025-10-10	81.4000	81.4000	81.4000	81.4000	-12.332%	1	3	+17.322%
2025-09-19	92.8500	92.8500	92.8500	92.8500	0.000%	2	2	+2.854%