Dark

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

EOD

Jul 1, 2026

27.00+12.500%(+3.00)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	26.8000	27.0000	26.8000	27.0000	+12.500%	10	378	0.000%
2026-06-30	24.0000	24.0000	24.0000	24.0000	-9.194%	1	388	+12.500%
2026-06-26	26.4300	26.4300	26.4300	26.4300	+11.519%	5	388	+2.157%
2026-06-22	23.7000	23.7000	23.7000	23.7000	-3.265%	10	393	+13.924%
2026-06-18	24.5000	24.5000	24.5000	24.5000	-4.669%	1	403	+10.204%
2026-06-17	25.7000	25.7000	25.7000	25.7000	-6.545%	5	403	+5.058%
2026-06-16	28.0000	28.0000	27.5000	27.5000	-8.638%	12	403	-1.818%
2026-06-12	30.1000	30.1000	30.1000	30.1000	-1.954%	3	394	-10.299%
2026-06-11	30.5000	31.2000	30.5000	30.7000	-6.970%	14	394	-12.052%
2026-06-10	32.0000	33.0000	32.0000	33.0000	+8.803%	2	380	-18.182%
2026-06-09	30.3300	30.3300	30.3300	30.3300	-0.882%	1	380	-10.979%
2026-06-05	30.6000	30.6000	30.6000	30.6000	-14.406%	1	380	-11.765%
2026-06-04	35.7500	35.7500	35.7500	35.7500	+10.000%	8	380	-24.476%
2026-06-03	33.4000	33.4000	32.2400	32.5000	-11.565%	23	388	-16.923%
2026-06-02	35.9000	36.7500	35.3600	36.7500	-8.809%	18	366	-26.531%
2026-06-01	35.3000	40.3400	35.3000	40.3000	+11.944%	17	354	-33.002%
2026-05-29	35.0000	36.0000	35.0000	36.0000	+10.227%	7	362	-25.000%
2026-05-28	30.5000	32.6600	30.5000	32.6600	+2.062%	3	369	-17.330%
2026-05-26	32.0000	32.0000	32.0000	32.0000	+4.918%	10	369	-15.625%
2026-05-21	30.5000	30.5000	30.5000	30.5000	-11.079%	4	359	-11.475%
2026-05-19	36.5000	36.5000	34.0500	34.3000	+7.524%	5	359	-21.283%
2026-05-12	33.2000	33.2000	31.9000	31.9000	+4.590%	11	363	-15.361%
2026-05-08	29.1000	30.5000	29.1000	30.5000	-7.576%	30	374	-11.475%
2026-05-07	31.0000	33.0000	31.0000	33.0000	+22.222%	8	404	-18.182%
2026-05-06	28.3000	28.5000	26.5000	27.0000	-8.784%	12	411	0.000%
2026-05-05	30.1500	30.1500	29.6000	29.6000	-10.574%	2	418	-8.784%
2026-05-04	33.0000	33.5000	31.0000	33.1000	+18.638%	6	420	-18.429%
2026-05-01	27.9000	27.9000	27.9000	27.9000	+5.283%	1	423	-3.226%
2026-04-30	26.5000	26.5000	26.5000	26.5000	+4.331%	1	423	+1.887%
2026-04-23	25.4000	25.4000	25.4000	25.4000	-21.362%	1	424	+6.299%
2026-04-21	32.3000	32.3000	32.3000	32.3000	+24.231%	3	428	-16.409%
2026-04-17	26.0000	26.0000	26.0000	26.0000	+1.961%	1	428	+3.846%
2026-04-15	25.5000	25.5000	25.5000	25.5000	+13.333%	1	429	+5.882%
2026-04-14	24.5000	24.5000	22.5000	22.5000	+9.756%	3	430	+20.000%
2026-04-13	20.5000	20.5000	20.5000	20.5000	+9.626%	1	429	+31.707%
2026-04-10	18.7500	18.7500	18.7000	18.7000	-13.023%	2	430	+44.385%
2026-04-09	19.3300	21.5000	19.3300	21.5000	-18.313%	2	429	+25.581%
2026-04-07	26.5600	26.8000	26.3200	26.3200	+15.947%	12	428	+2.584%
2026-04-06	24.7500	24.7500	22.7000	22.7000	-6.004%	4	428	+18.943%
2026-03-30	24.2000	24.2000	24.1500	24.1500	+7.381%	2	432	+11.801%
2026-03-27	22.4900	22.4900	22.4900	22.4900	-4.298%	1	433	+20.053%
2026-03-24	23.5000	23.5000	23.5000	23.5000	+2.174%	1	433	+14.894%
2026-03-16	23.0000	23.0000	23.0000	23.0000	-22.034%	1	432	+17.391%
2026-03-12	28.0000	29.5000	28.0000	29.5000	+0.958%	2	433	-8.475%
2026-03-11	29.2200	29.2200	29.2200	29.2200	-4.197%	3	433	-7.598%
2026-03-09	32.1000	33.0000	30.5000	30.5000	-7.855%	3	433	-11.475%
2026-03-06	33.1000	33.1000	33.1000	33.1000	+1.846%	1	432	-18.429%
2026-03-05	32.4000	32.5000	32.4000	32.5000	+4.167%	2	433	-16.923%
2026-03-04	28.7600	31.2000	28.7600	31.2000	+10.247%	9	435	-13.462%
2026-03-03	28.8000	28.8000	28.3000	28.3000	+0.712%	3	444	-4.594%
2026-03-02	28.0000	28.1000	28.0000	28.1000	+8.410%	4	447	-3.915%
2026-02-27	23.0000	25.9200	23.0000	25.9200	-2.520%	2	449	+4.167%
2026-02-26	26.0000	26.8000	26.0000	26.5900	+13.149%	304	299	+1.542%
2026-02-25	23.5000	23.5000	23.5000	23.5000	+27.027%	1	153	+14.894%
2026-02-23	15.5000	18.5000	15.5000	18.5000	-6.566%	4	153	+45.946%
2026-02-20	20.8000	20.8000	19.6000	19.8000	-6.824%	3	155	+36.364%
2026-02-19	23.0000	23.0000	19.0000	21.2500	-7.609%	6	154	+27.059%
2026-02-18	23.0000	23.0000	23.0000	23.0000	+2.679%	1	152	+17.391%
2026-02-17	20.8000	22.4000	20.8000	22.4000	-13.846%	3	153	+20.536%
2026-02-13	23.8000	26.0000	23.6000	26.0000	+36.842%	9	158	+3.846%
2026-02-12	16.0000	19.0000	16.0000	19.0000	-12.844%	2	158	+42.105%
2026-02-11	21.0000	21.8000	21.0000	21.8000	-9.167%	8	158	+23.853%
2026-02-10	26.5000	26.5000	24.0000	24.0000	-7.157%	5	158	+12.500%
2026-02-06	28.5200	28.5200	25.7000	25.8500	-2.453%	6	153	+4.449%
2026-02-05	26.5000	26.5000	26.0000	26.5000	+3.922%	5	156	+1.887%
2026-02-04	23.0000	25.8100	22.4000	25.5000	+12.832%	6	161	+5.882%
2026-02-03	29.3000	29.3000	22.6000	22.6000	-23.129%	16	162	+19.469%
2026-02-02	26.5000	29.4000	26.5000	29.4000	+4.071%	6	164	-8.163%
2026-01-30	28.8100	28.8100	26.5000	28.2500	-0.877%	16	166	-4.425%
2026-01-29	28.6600	28.6600	26.4400	28.5000	-9.236%	17	160	-5.263%
2026-01-28	32.8000	32.8000	31.3200	31.4000	-3.385%	11	151	-14.013%
2026-01-27	34.2000	35.6000	32.0900	32.5000	-8.166%	28	142	-16.923%
2026-01-26	33.1000	36.2000	33.1000	35.3900	-3.832%	119	119	-23.707%
2026-01-21	36.8000	36.8000	36.8000	36.8000	+3.081%	1	7	-26.630%
2026-01-16	35.7000	35.7000	35.7000	35.7000	-25.841%	1	5	-24.370%
2025-12-18	48.1400	48.1400	48.1400	48.1400	+0.292%	1	5	-43.914%
2025-12-08	48.0000	48.0000	48.0000	48.0000	+1.053%	1	4	-43.750%
2025-11-06	47.5000	47.5000	47.5000	47.5000	-40.810%	1	4	-43.158%
2025-10-22	80.2500	80.2500	80.2500	80.2500	-1.413%	1	4	-66.355%
2025-10-10	81.4000	81.4000	81.4000	81.4000	-12.332%	1	3	-66.830%
2025-09-19	92.8500	92.8500	92.8500	92.8500	0.000%	2	2	-70.921%