Dark

PAYO20270115C10
PAYO Jan 15 2027 10.00 Call (PAYO270115C00010000)
option OPRA

EOD

Sep 28, 2026

0.0200-60.000%(-0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0200	0.0200	0.0200	0.0200	-60.000%	5	890	0.000%
2026-09-08	0.0500	0.0500	0.0500	0.0500	0.000%	1	885	-60.000%
2026-08-14	0.0500	0.0500	0.0500	0.0500	+400.000%	77	885	-60.000%
2026-07-21	0.0100	0.0100	0.0100	0.0100	0.000%	2	885	+100.000%
2026-07-02	0.0100	0.0100	0.0100	0.0100	-87.500%	1	887	+100.000%
2026-06-18	0.0800	0.0800	0.0800	0.0800	+60.000%	10	887	-75.000%
2026-06-16	0.0500	0.0500	0.0500	0.0500	0.000%	123	887	-60.000%
2026-06-15	0.0500	0.0500	0.0500	0.0500	-54.545%	20	893	-60.000%
2026-06-12	0.1100	0.1100	0.1100	0.1100	-56.000%	10	893	-81.818%
2026-06-09	0.3000	0.3000	0.2000	0.2500	+150.000%	13	893	-92.000%
2026-06-05	0.1500	0.1500	0.1000	0.1000	-44.444%	30	885	-80.000%
2026-06-04	0.1500	0.1800	0.1500	0.1800	+38.462%	27	885	-88.889%
2026-05-21	0.1300	0.1300	0.1300	0.1300	-35.000%	1	859	-84.615%
2026-05-11	0.2000	0.2000	0.2000	0.2000	+300.000%	141	858	-90.000%
2026-05-08	0.0500	0.0500	0.0500	0.0500	-16.667%	5	717	-60.000%
2026-04-30	0.0600	0.0600	0.0600	0.0600	-70.000%	10	722	-66.667%
2026-04-09	0.2000	0.2000	0.2000	0.2000	-33.333%	5	722	-90.000%
2026-03-26	0.3000	0.3000	0.3000	0.3000	+20.000%	1	722	-93.333%
2026-03-25	0.3000	0.3000	0.2500	0.2500	+25.000%	6	721	-92.000%
2026-03-19	0.2000	0.2000	0.2000	0.2000	-9.091%	5	717	-90.000%
2026-03-18	0.2200	0.2200	0.2200	0.2200	+4.762%	4	717	-90.909%
2026-03-17	0.2400	0.2500	0.2000	0.2100	+5.000%	132	721	-90.476%
2026-03-10	0.2000	0.2000	0.2000	0.2000	0.000%	2	761	-90.000%
2026-03-02	0.2000	0.2000	0.2000	0.2000	+17.647%	51	763	-90.000%
2026-02-27	0.1700	0.1700	0.1700	0.1700	-43.333%	1	718	-88.235%
2026-02-25	0.2300	0.3000	0.2300	0.3000	-9.091%	30	751	-93.333%
2026-02-13	0.3000	0.3300	0.3000	0.3300	-31.250%	4	751	-93.939%
2026-02-05	0.4800	0.4800	0.4800	0.4800	-4.000%	1	751	-95.833%
2026-02-04	0.5000	0.5000	0.5000	0.5000	-13.793%	1	752	-96.000%
2026-02-02	0.5800	0.5800	0.5800	0.5800	-10.769%	2	751	-96.552%
2026-01-30	0.6000	0.6500	0.6000	0.6500	+18.182%	11	753	-96.923%
2026-01-29	0.5000	0.5500	0.5000	0.5500	-8.333%	2	754	-96.364%
2026-01-28	0.6000	0.6000	0.6000	0.6000	+20.000%	1	754	-96.667%
2026-01-27	0.5000	0.5000	0.5000	0.5000	+21.951%	21	753	-96.000%
2026-01-26	0.4500	0.4500	0.4100	0.4100	-4.651%	21	753	-95.122%
2026-01-23	0.3800	0.5000	0.3700	0.4300	+26.471%	62	754	-95.349%
2026-01-22	0.3000	0.3400	0.3000	0.3400	+580.000%	81	720	-94.118%
2026-01-21	0.1000	0.1800	0.0500	0.0500	-66.667%	16	720	-60.000%
2026-01-20	0.0500	0.1500	0.0500	0.1500	-40.000%	83	718	-86.667%
2026-01-16	0.2500	0.2500	0.2500	0.2500	+19.048%	10	694	-92.000%
2026-01-02	0.2800	0.3000	0.2100	0.2100	-25.000%	6	694	-90.476%
2025-12-29	0.2500	0.2800	0.2500	0.2800	-3.448%	21	692	-92.857%
2025-12-26	0.3000	0.3000	0.2900	0.2900	-3.333%	2	713	-93.103%
2025-12-23	0.2500	0.3000	0.2500	0.3000	0.000%	4	712	-93.333%
2025-12-19	0.3000	0.3000	0.3000	0.3000	-14.286%	2	711	-93.333%
2025-12-17	0.2500	0.3500	0.2500	0.3500	+16.667%	21	713	-94.286%
2025-12-12	0.2900	0.3000	0.2000	0.3000	+50.000%	11	715	-93.333%
2025-12-11	0.2000	0.2000	0.2000	0.2000	-83.333%	50	715	-90.000%
2025-12-08	1.2000	1.2000	1.2000	1.2000	+233.333%	20	683	-98.333%
2025-12-03	0.3600	0.3600	0.3600	0.3600	-10.000%	5	683	-94.444%
2025-12-02	0.4000	0.4000	0.4000	0.4000	+14.286%	5	683	-95.000%
2025-11-25	0.3500	0.3500	0.3500	0.3500	+16.667%	1	688	-94.286%
2025-11-21	0.3000	0.3000	0.3000	0.3000	0.000%	3	687	-93.333%
2025-11-19	0.3000	0.3000	0.3000	0.3000	+20.000%	5	687	-93.333%
2025-11-14	0.3000	0.3000	0.2500	0.2500	-28.571%	20	687	-92.000%
2025-11-10	0.3500	0.3500	0.3500	0.3500	+29.630%	5	699	-94.286%
2025-11-07	0.2500	0.3000	0.2500	0.2700	-40.000%	7	694	-92.593%
2025-11-06	0.4500	0.4500	0.4500	0.4500	+12.500%	5	696	-95.556%
2025-11-05	0.3500	0.4000	0.3100	0.4000	-14.894%	135	695	-95.000%
2025-11-04	0.4600	0.4700	0.4600	0.4700	-6.000%	21	685	-95.745%
2025-11-03	0.4300	0.5000	0.4300	0.5000	+25.000%	24	642	-96.000%
2025-10-31	0.4200	0.5300	0.4000	0.4000	-20.000%	36	642	-95.000%
2025-10-24	0.5000	0.5000	0.5000	0.5000	0.000%	5	669	-96.000%
2025-10-23	0.5000	0.5000	0.5000	0.5000	-9.091%	5	664	-96.000%
2025-10-22	0.5500	0.5500	0.5500	0.5500	+3.774%	10	659	-96.364%
2025-10-21	0.5500	0.5500	0.5000	0.5300	-3.636%	75	653	-96.226%
2025-10-20	0.4500	0.5500	0.4500	0.5500	+30.952%	107	605	-96.364%
2025-10-17	0.4200	0.4200	0.4200	0.4200	+5.000%	1	498	-95.238%
2025-10-16	0.5500	0.5500	0.4000	0.4000	-27.273%	12	497	-95.000%
2025-10-14	0.5400	0.5500	0.4500	0.5500	+3.774%	15	505	-96.364%
2025-10-13	0.5000	0.5300	0.5000	0.5300	-3.636%	54	502	-96.226%
2025-10-10	0.5000	0.5500	0.5000	0.5500	0.000%	2	448	-96.364%
2025-10-09	0.4800	0.5500	0.4800	0.5500	+14.583%	2	448	-96.364%
2025-10-07	0.5000	0.5500	0.4800	0.4800	-15.789%	5	445	-95.833%
2025-10-06	0.5500	0.5700	0.5500	0.5700	+3.636%	31	445	-96.491%
2025-10-03	0.5500	0.5500	0.5500	0.5500	+22.222%	1	421	-96.364%
2025-10-01	0.5000	0.5000	0.4500	0.4500	-11.765%	61	421	-95.556%
2025-09-26	0.5100	0.5100	0.5100	0.5100	-27.143%	20	480	-96.078%
2025-09-23	0.7000	0.7000	0.7000	0.7000	-7.895%	37	480	-97.143%
2025-09-22	0.9000	0.9000	0.7000	0.7600	+8.571%	21	517	-97.368%
2025-09-18	0.7000	0.7000	0.7000	0.7000	+7.692%	1	506	-97.143%
2025-09-17	0.6500	0.6500	0.6500	0.6500	+8.333%	1	506	-96.923%
2025-09-16	0.6600	0.6600	0.6000	0.6000	0.000%	2	506	-96.667%
2025-09-15	0.6000	0.6000	0.6000	0.6000	0.000%	2	505	-96.667%
2025-09-12	0.6500	0.6500	0.6000	0.6000	+5.263%	5	505	-96.667%
2025-09-08	0.7000	0.7000	0.5700	0.5700	-18.571%	53	500	-96.491%
2025-09-03	0.7000	0.7000	0.7000	0.7000	-12.500%	1	549	-97.143%
2025-09-02	0.8000	0.8000	0.8000	0.8000	+6.667%	10	548	-97.500%
2025-08-29	0.7500	0.7500	0.7500	0.7500	-21.053%	7	563	-97.333%
2025-08-26	0.7500	0.9500	0.6500	0.9500	+26.667%	50	580	-97.895%
2025-08-25	0.7500	0.7500	0.7500	0.7500	+1.351%	1	580	-97.333%
2025-08-22	0.7400	0.7400	0.7400	0.7400	+5.714%	21	579	-97.297%
2025-08-19	0.7000	0.7000	0.7000	0.7000	-17.647%	2	594	-97.143%
2025-08-18	0.8000	0.8500	0.8000	0.8500	+6.250%	32	595	-97.647%
2025-08-15	0.8000	0.8000	0.8000	0.8000	+6.667%	1	563	-97.500%
2025-08-13	0.7500	0.7500	0.7500	0.7500	+11.940%	50	562	-97.333%
2025-08-11	0.6700	0.6700	0.6700	0.6700	-21.176%	10	512	-97.015%
2025-08-07	0.8000	0.8500	0.8000	0.8500	-5.556%	2	517	-97.647%
2025-08-06	0.8700	0.9000	0.8700	0.9000	+16.883%	14	515	-97.778%
2025-08-01	0.7000	0.7700	0.7000	0.7700	-3.750%	5	509	-97.403%
2025-07-30	0.8000	0.8000	0.8000	0.8000	0.000%	1	506	-97.500%
2025-07-29	0.8000	0.8000	0.8000	0.8000	0.000%	2	505	-97.500%
2025-07-28	0.9000	0.9000	0.8000	0.8000	0.000%	5	503	-97.500%
2025-07-25	0.8000	0.8000	0.8000	0.8000	-2.439%	1	498	-97.500%
2025-07-24	0.8200	0.8200	0.8200	0.8200	-8.889%	1	497	-97.561%
2025-07-14	0.8000	0.9000	0.8000	0.9000	+12.500%	6	496	-97.778%
2025-07-11	0.8000	0.8000	0.8000	0.8000	-11.111%	1	500	-97.500%
2025-07-08	0.9000	0.9000	0.9000	0.9000	-10.000%	15	499	-97.778%
2025-07-07	1.0000	1.0000	1.0000	1.0000	+25.000%	1	499	-98.000%
2025-07-02	0.8000	0.8000	0.8000	0.8000	-11.111%	1	498	-97.500%
2025-06-30	1.0500	1.0500	0.9000	0.9000	0.000%	2	498	-97.778%
2025-06-26	0.9000	0.9000	0.9000	0.9000	-14.286%	1	496	-97.778%
2025-06-23	0.8300	1.0500	0.8300	1.0500	+15.385%	200	495	-98.095%
2025-06-20	0.9100	0.9100	0.9100	0.9100	-9.000%	2	582	-97.802%
2025-06-18	1.0000	1.0000	1.0000	1.0000	+14.943%	7	581	-98.000%
2025-06-16	0.8700	0.8700	0.8700	0.8700	-1.136%	2	581	-97.701%
2025-06-10	0.8800	0.8800	0.8800	0.8800	-12.000%	1	579	-97.727%
2025-05-29	1.0000	1.0000	1.0000	1.0000	0.000%	2	579	-98.000%
2025-05-22	0.8500	1.0000	0.8500	1.0000	-9.910%	3	577	-98.000%
2025-05-21	1.1100	1.1100	1.1100	1.1100	+5.714%	7	574	-98.198%
2025-05-19	1.0500	1.0500	1.0500	1.0500	+12.903%	1	567	-98.095%
2025-05-16	1.2100	1.2100	0.9300	0.9300	-14.679%	40	568	-97.849%
2025-05-15	0.9900	1.0900	0.9900	1.0900	+45.333%	25	558	-98.165%
2025-05-08	0.6600	0.7500	0.6600	0.7500	-6.250%	11	563	-97.333%
2025-05-07	0.8800	0.8800	0.8000	0.8000	-40.741%	45	553	-97.500%
2025-05-02	1.3500	1.3500	1.3500	1.3500	+23.853%	20	508	-98.519%
2025-04-24	1.0500	1.0900	1.0500	1.0900	-9.167%	51	508	-98.165%
2025-04-23	1.2000	1.2000	1.2000	1.2000	+20.000%	50	459	-98.333%
2025-04-21	1.0000	1.0000	1.0000	1.0000	-37.500%	3	459	-98.000%
2025-03-28	1.6000	1.6000	1.6000	1.6000	-3.030%	20	459	-98.750%
2025-03-25	1.6500	1.6500	1.6500	1.6500	+26.923%	1	459	-98.788%
2025-03-14	1.3000	1.3000	1.3000	1.3000	0.000%	2	458	-98.462%
2025-03-13	1.3000	1.3000	1.3000	1.3000	+2.362%	30	457	-98.462%
2025-03-11	1.3500	1.4000	1.2700	1.2700	+1.600%	21	457	-98.425%
2025-03-10	1.2500	1.2500	1.2500	1.2500	-35.897%	10	447	-98.400%
2025-03-03	1.9500	1.9500	1.9500	1.9500	-13.333%	10	447	-98.974%
2025-02-27	2.0300	2.4000	2.0300	2.2500	-27.419%	52	447	-99.111%
2025-02-20	3.0800	3.1000	3.0800	3.1000	-4.321%	13	418	-99.355%
2025-02-18	3.2500	3.4000	3.0000	3.2400	+8.000%	103	428	-99.383%
2025-02-14	3.0000	3.0000	3.0000	3.0000	+7.143%	318	487	-99.333%
2025-02-13	2.8000	2.8000	2.8000	2.8000	-20.000%	20	494	-99.286%
2025-02-07	3.5000	3.5000	3.5000	3.5000	-7.895%	40	494	-99.429%
2025-02-06	3.8000	3.8000	3.8000	3.8000	0.000%	15	477	-99.474%
2025-02-05	3.9000	3.9000	3.8000	3.8000	+20.253%	270	462	-99.474%
2025-01-22	3.1600	3.1600	3.1600	3.1600	-9.456%	10	290	-99.367%
2025-01-17	3.4900	3.4900	3.4900	3.4900	+0.287%	20	290	-99.427%
2025-01-16	3.4800	3.4800	3.4800	3.4800	+12.258%	10	290	-99.425%
2025-01-08	3.1000	3.1000	3.1000	3.1000	-5.199%	1	280	-99.355%
2025-01-02	3.2700	3.2700	3.2700	3.2700	+0.615%	1	280	-99.388%
2024-12-26	3.2000	3.2500	3.2000	3.2500	-4.412%	6	279	-99.385%
2024-12-18	5.3000	5.3000	3.4000	3.4000	-4.225%	16	282	-99.412%
2024-12-17	3.6500	3.6500	3.5500	3.5500	+0.282%	6	266	-99.437%
2024-12-11	3.3200	3.6000	3.1200	3.5400	-13.659%	35	262	-99.435%
2024-12-06	4.1000	4.1000	4.1000	4.1000	+5.128%	2	235	-99.512%
2024-12-05	3.9000	3.9000	3.9000	3.9000	0.000%	10	234	-99.487%
2024-12-04	3.7900	3.9000	3.7900	3.9000	+11.429%	12	234	-99.487%
2024-12-03	3.5000	3.5000	3.5000	3.5000	+9.375%	10	222	-99.429%
2024-12-02	3.2000	3.2000	3.2000	3.2000	-15.789%	4	232	-99.375%
2024-11-27	3.8000	3.8000	3.8000	3.8000	-2.564%	1	231	-99.474%
2024-11-25	3.9000	3.9000	3.9000	3.9000	+16.418%	5	231	-99.487%
2024-11-15	3.4400	3.4400	3.3500	3.3500	-6.425%	18	226	-99.403%
2024-11-12	3.5800	3.5800	3.5800	3.5800	+43.200%	5	217	-99.441%
2024-10-30	2.5000	2.5000	2.5000	2.5000	0.000%	2	212	-99.200%
2024-10-25	2.5000	2.5000	2.5000	2.5000	+47.929%	20	210	-99.200%
2024-10-21	1.6700	1.6900	1.6700	1.6900	0.000%	200	200	-98.817%

.dark-mode .q5WTBc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q5WTBc{ color: #333333; background-color: white; border: 2px solid #333333; }PAYO20270115C10PAYO Jan 15 2027 10.00 Call (PAYO270115C00010000)option OPRA

PAYO20270115C10
PAYO Jan 15 2027 10.00 Call (PAYO270115C00010000)
option OPRA