Dark

PAYC20271217C160
PAYC Dec 17 2027 160.00 Call (PAYC271217C00160000)
option OPRA

Inactive

Aug 11, 2026

78.70+2.527%(+1.94)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	78.7000	78.7000	78.7000	78.7000	+2.527%	1	157	0.000%
2026-08-10	76.7600	76.7600	76.7600	76.7600	-10.432%	4	157	+2.527%
2026-08-07	83.5000	85.7500	83.5000	85.7000	+5.802%	3	158	-8.168%
2026-08-06	79.5000	84.2000	76.0000	81.0000	+57.895%	44	159	-2.840%
2026-08-05	51.6000	51.6000	50.2100	51.3000	+0.588%	3	162	+53.411%
2026-08-04	51.0000	51.0000	51.0000	51.0000	+6.695%	3	162	+54.314%
2026-08-03	47.8000	47.8000	47.8000	47.8000	+15.181%	3	162	+64.644%
2026-07-30	41.5000	41.5000	41.5000	41.5000	-13.721%	1	162	+89.639%
2026-07-29	43.0000	49.0000	43.0000	48.1000	+19.355%	14	162	+63.617%
2026-07-28	37.7000	42.7400	37.7000	40.3000	+8.919%	22	163	+95.285%
2026-07-27	31.7000	37.0000	31.7000	37.0000	+42.308%	8	168	+112.703%
2026-07-23	26.0000	26.0000	26.0000	26.0000	-5.455%	1	172	+202.692%
2026-07-22	27.5000	27.5000	27.5000	27.5000	-20.863%	1	172	+186.182%
2026-07-16	32.0000	35.0400	32.0000	34.7500	+15.833%	5	172	+126.475%
2026-07-07	30.0000	30.0000	30.0000	30.0000	+8.147%	1	173	+162.333%
2026-07-06	27.7400	27.7400	27.7400	27.7400	-0.858%	1	174	+183.706%
2026-07-02	27.9800	27.9800	27.9800	27.9800	+10.418%	2	176	+181.272%
2026-07-01	25.3400	25.3400	25.3400	25.3400	+11.728%	1	176	+210.576%
2026-06-29	22.6800	22.6800	22.6800	22.6800	-20.421%	1	176	+247.002%
2026-06-05	32.5000	32.5000	28.5000	28.5000	-12.308%	4	176	+176.140%
2026-06-02	32.5000	32.5000	32.5000	32.5000	-12.162%	1	175	+142.154%
2026-06-01	33.0100	37.5000	33.0100	37.0000	+14.303%	19	176	+112.703%
2026-05-29	31.0000	32.3700	31.0000	32.3700	+17.709%	3	186	+143.126%
2026-05-28	27.5000	27.5000	27.5000	27.5000	+0.438%	1	188	+186.182%
2026-05-27	27.3800	27.3800	27.3800	27.3800	-5.911%	1	188	+187.436%
2026-05-22	29.1000	29.1000	29.1000	29.1000	-9.063%	2	187	+170.447%
2026-05-19	30.5000	32.0000	30.5000	32.0000	+4.918%	3	189	+145.938%
2026-05-18	30.5000	30.5000	30.5000	30.5000	+4.811%	1	192	+158.033%
2026-05-15	29.1000	29.1000	29.1000	29.1000	+21.250%	1	192	+170.447%
2026-05-14	24.8700	24.8700	24.0000	24.0000	-9.673%	3	194	+227.917%
2026-05-13	26.7000	26.7000	26.5000	26.5700	-8.379%	5	197	+196.199%
2026-05-12	29.0000	29.0000	29.0000	29.0000	+9.023%	1	197	+171.379%
2026-05-08	26.6000	26.6000	26.6000	26.6000	-7.639%	42	197	+195.865%
2026-05-07	28.8000	28.8000	28.8000	28.8000	+16.599%	1	239	+173.264%
2026-05-06	25.0000	25.0000	24.7000	24.7000	-8.042%	2	239	+218.623%
2026-05-05	26.8600	26.8600	26.8600	26.8600	-7.888%	1	241	+193.001%
2026-05-04	29.1600	29.1600	29.1600	29.1600	+10.038%	1	241	+169.890%
2026-05-01	26.5000	26.5000	26.5000	26.5000	-10.169%	1	243	+196.981%
2026-04-21	29.5000	29.5000	29.5000	29.5000	+25.532%	1	244	+166.780%
2026-04-17	23.5000	23.5000	23.5000	23.5000	+14.634%	1	244	+234.894%
2026-04-13	20.6000	20.6000	18.0000	20.5000	+17.479%	4	244	+283.902%
2026-04-09	17.4500	17.4500	17.4500	17.4500	-24.784%	1	246	+351.003%
2026-04-07	23.3200	23.3200	23.2000	23.2000	-0.429%	2	247	+239.224%
2026-04-06	23.3000	23.3000	23.3000	23.3000	+7.870%	1	248	+237.768%
2026-04-02	21.4800	22.1000	21.4800	21.6000	+6.931%	58	240	+264.352%
2026-04-01	20.2000	20.2000	20.2000	20.2000	-13.305%	1	240	+289.604%
2026-03-31	23.3000	23.3000	23.3000	23.3000	+3.556%	1	240	+237.768%
2026-03-26	22.5000	22.5000	22.5000	22.5000	+12.500%	1	240	+249.778%
2026-03-25	20.0000	20.0000	20.0000	20.0000	-16.318%	1	240	+293.500%
2026-03-16	22.5000	23.9000	21.5000	23.9000	-2.449%	44	240	+229.289%
2026-03-12	24.6400	24.6400	24.5000	24.5000	-21.725%	2	197	+221.224%
2026-03-05	28.7000	31.3000	28.7000	31.3000	+19.923%	2	198	+151.438%
2026-03-03	26.1000	26.1000	26.1000	26.1000	+4.400%	1	197	+201.533%
2026-03-02	24.0000	25.0000	24.0000	25.0000	+8.225%	4	196	+214.800%
2026-02-27	22.5000	23.1000	22.5000	23.1000	+52.980%	2	196	+240.693%
2026-02-24	16.4200	16.4200	15.1000	15.1000	-9.364%	2	195	+421.192%
2026-02-23	16.6600	16.6600	16.6600	16.6600	-6.562%	2	195	+372.389%
2026-02-20	17.2000	17.8300	17.0000	17.8300	-6.158%	4	196	+341.391%
2026-02-19	19.0000	19.0000	19.0000	19.0000	-1.554%	2	198	+314.211%
2026-02-17	19.3000	19.3000	19.3000	19.3000	+5.005%	5	196	+307.772%
2026-02-12	15.0000	18.3800	15.0000	18.3800	+1.267%	3	196	+328.183%
2026-02-11	20.2500	20.2500	18.0000	18.1500	-24.375%	7	195	+333.609%
2026-02-10	24.0000	24.0000	24.0000	24.0000	+2.696%	1	200	+227.917%
2026-02-09	22.9600	23.3700	22.0000	23.3700	-2.625%	5	199	+236.757%
2026-02-06	24.0000	24.0000	24.0000	24.0000	-0.415%	1	200	+227.917%
2026-02-05	24.1000	24.6500	22.3000	24.1000	+4.737%	8	201	+226.556%
2026-02-04	19.7600	23.0100	19.7600	23.0100	+7.523%	5	203	+242.025%
2026-02-03	22.0000	23.0000	20.7500	21.4000	-11.570%	14	206	+267.757%
2026-02-02	24.2000	24.2000	24.2000	24.2000	-1.224%	1	220	+225.207%
2026-01-30	24.5000	24.5000	24.5000	24.5000	-1.606%	1	221	+221.224%
2026-01-29	24.6600	24.9000	23.5000	24.9000	-11.040%	7	220	+216.064%
2026-01-28	28.5000	28.5000	27.5000	27.9900	-1.996%	9	218	+181.172%
2026-01-27	30.0000	30.0000	28.5000	28.5600	-7.722%	5	221	+175.560%
2026-01-26	30.2000	31.1000	27.1000	30.9500	-3.281%	21	222	+154.281%
2026-01-23	32.0000	32.0000	32.0000	32.0000	-5.325%	1	214	+145.938%
2026-01-22	34.5000	34.5000	33.0000	33.8000	+6.962%	4	213	+132.840%
2026-01-21	32.5000	32.5000	31.6000	31.6000	+4.290%	3	211	+149.051%
2026-01-20	30.0000	31.8000	30.0000	30.3000	-3.810%	5	210	+159.736%
2026-01-16	35.6000	35.6000	31.5000	31.5000	-7.895%	8	201	+149.841%
2026-01-15	36.5000	36.5000	34.2000	34.2000	-1.724%	3	201	+130.117%
2026-01-14	36.4000	37.2000	34.8000	34.8000	-4.396%	11	204	+126.149%
2026-01-13	36.0000	36.7000	35.3000	36.4000	-2.933%	10	201	+116.209%
2026-01-12	37.7000	38.1000	35.9200	37.5000	+1.626%	12	197	+109.867%
2026-01-09	37.5000	37.5000	35.5000	36.9000	-2.895%	16	191	+113.279%
2026-01-08	35.9800	38.0000	35.5000	38.0000	+4.828%	14	185	+107.105%
2026-01-07	37.2000	37.8000	36.2000	36.2500	-3.333%	76	179	+117.103%
2026-01-06	36.2500	37.5000	35.6700	37.5000	-8.981%	114	110	+109.867%
2025-12-01	41.2000	41.2000	41.2000	41.2000	-5.287%	1	1	+91.019%
2025-11-06	43.5000	43.5000	43.5000	43.5000	0.000%	1	1	+80.920%