Dark

PAYO20270115C5
PAYO Jan 15 2027 5.00 Call (PAYO270115C00005000)
option OPRA

EOD

Sep 30, 2026

2.10-4.545%(-0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.1000	2.1000	2.1000	2.1000	-4.545%	2	787	0.000%
2026-09-29	2.2000	2.2000	2.2000	2.2000	+3.286%	1	789	-4.545%
2026-09-28	2.1300	2.1300	2.1300	2.1300	-3.182%	1	789	-1.408%
2026-09-25	2.2000	2.2000	2.2000	2.2000	+0.917%	1	789	-4.545%
2026-09-22	2.1800	2.1800	2.1800	2.1800	+1.395%	2	789	-3.670%
2026-09-18	2.1500	2.1500	2.1500	2.1500	-1.826%	7	789	-2.326%
2026-09-08	2.1900	2.1900	2.1900	2.1900	+4.286%	13	789	-4.110%
2026-09-04	2.1000	2.1000	2.1000	2.1000	+2.941%	1	789	0.000%
2026-09-02	2.0400	2.0400	2.0400	2.0400	+10.270%	10	789	+2.941%
2026-08-27	2.0500	2.0500	1.8500	1.8500	-13.953%	15	799	+13.514%
2026-08-25	2.1500	2.1500	2.1500	2.1500	+4.878%	1	812	-2.326%
2026-08-07	2.0500	2.0500	2.0500	2.0500	0.000%	3	812	+2.439%
2026-08-03	2.1500	2.1500	2.0500	2.0500	-6.818%	3	814	+2.439%
2026-07-28	2.2000	2.2000	2.2000	2.2000	+46.667%	55	816	-4.545%
2026-07-24	1.5000	1.5000	1.5000	1.5000	-28.571%	1	780	+40.000%
2026-07-22	2.1800	2.1800	2.1000	2.1000	-2.326%	3	781	0.000%
2026-07-20	2.1500	2.1500	2.1500	2.1500	-1.376%	32	783	-2.326%
2026-07-14	2.0500	2.1800	2.0500	2.1800	+6.341%	31	783	-3.670%
2026-07-10	2.0500	2.0500	2.0500	2.0500	-2.381%	1	784	+2.439%
2026-07-09	2.1000	2.1000	2.1000	2.1000	-2.326%	5	785	0.000%
2026-07-07	2.1500	2.1500	2.1500	2.1500	+7.500%	60	785	-2.326%
2026-06-26	2.1000	2.1000	2.0000	2.0000	-2.439%	24	785	+5.000%
2026-06-25	2.1500	2.1500	2.0500	2.0500	-4.651%	96	807	+2.439%
2026-06-24	2.1500	2.1500	2.1500	2.1500	+4.878%	24	820	-2.326%
2026-06-23	2.1500	2.1500	2.0000	2.0500	-5.530%	29	844	+2.439%
2026-06-18	2.1700	2.1700	2.1700	2.1700	+0.930%	3	873	-3.226%
2026-06-17	2.1500	2.1500	2.1500	2.1500	0.000%	1	873	-2.326%
2026-06-16	2.1500	2.2000	2.1500	2.1500	0.000%	14	873	-2.326%
2026-06-15	2.1000	2.2500	2.1000	2.1500	+10.256%	5	890	-2.326%
2026-06-12	1.9500	1.9500	1.9500	1.9500	0.000%	2	890	+7.692%
2026-06-11	1.8900	1.9500	1.8900	1.9500	+14.706%	14	890	+7.692%
2026-06-10	1.8500	1.8500	1.7000	1.7000	-15.000%	6	900	+23.529%
2026-06-09	1.5000	2.0200	1.5000	2.0000	+117.391%	620	905	+5.000%
2026-06-03	1.0000	1.0000	0.9200	0.9200	-20.000%	5	602	+128.261%
2026-06-02	1.1500	1.1500	1.1500	1.1500	+4.545%	1	597	+82.609%
2026-06-01	1.1000	1.1000	1.1000	1.1000	+10.000%	20	598	+90.909%
2026-05-29	0.9000	1.0000	0.9000	1.0000	+4.167%	21	578	+110.000%
2026-05-28	0.8500	0.9600	0.8500	0.9600	+12.941%	35	597	+118.750%
2026-05-27	0.8500	0.8500	0.8500	0.8500	-5.556%	21	562	+147.059%
2026-05-26	0.8000	0.9000	0.8000	0.9000	+20.000%	29	583	+133.333%
2026-05-21	0.7500	0.7500	0.7500	0.7500	+5.634%	10	562	+180.000%
2026-05-18	0.6800	0.7100	0.6800	0.7100	+7.576%	23	562	+195.775%
2026-05-15	0.8500	0.8500	0.6600	0.6600	-22.353%	7	572	+218.182%
2026-05-13	0.8500	0.8500	0.8500	0.8500	-5.556%	6	542	+147.059%
2026-05-12	0.9000	0.9000	0.9000	0.9000	-5.263%	2	542	+133.333%
2026-05-11	1.1000	1.1000	0.9500	0.9500	+5.556%	2	542	+121.053%
2026-05-08	0.9000	0.9000	0.9000	0.9000	-5.263%	1	540	+133.333%
2026-05-06	0.9500	0.9500	0.9000	0.9500	0.000%	45	539	+121.053%
2026-05-05	0.9200	0.9500	0.9200	0.9500	-5.000%	7	494	+121.053%
2026-04-30	1.0500	1.0500	1.0000	1.0000	-13.043%	8	487	+110.000%
2026-04-28	1.1300	1.1500	1.1300	1.1500	+18.557%	39	493	+82.609%
2026-04-24	0.9700	0.9700	0.9700	0.9700	+2.105%	20	454	+116.495%
2026-04-23	1.2000	1.2000	0.9500	0.9500	-20.168%	12	474	+121.053%
2026-04-20	1.1300	1.1900	1.1300	1.1900	-4.800%	6	462	+76.471%
2026-04-17	1.2500	1.2500	1.2500	1.2500	+6.838%	1	462	+68.000%
2026-04-15	1.1700	1.1700	1.1700	1.1700	+9.346%	33	463	+79.487%
2026-04-14	1.0700	1.0700	1.0700	1.0700	+17.582%	35	496	+96.262%
2026-04-09	1.0000	1.0000	0.9100	0.9100	-14.953%	35	525	+130.769%
2026-04-02	1.0700	1.0700	1.0700	1.0700	+12.632%	2	495	+96.262%
2026-03-31	1.1000	1.1000	0.9500	0.9500	-4.040%	9	495	+121.053%
2026-03-30	1.0900	1.0900	0.9900	0.9900	-1.000%	11	499	+112.121%
2026-03-27	1.0000	1.0000	1.0000	1.0000	-15.254%	7	488	+110.000%
2026-03-26	1.1800	1.1800	1.1800	1.1800	+38.824%	2	489	+77.966%
2026-03-23	0.9600	0.9600	0.8500	0.8500	-7.609%	2	491	+147.059%
2026-03-20	0.9200	0.9200	0.9200	0.9200	-3.158%	7	492	+128.261%
2026-03-18	0.9700	0.9700	0.9000	0.9500	-6.863%	53	485	+121.053%
2026-03-17	1.1000	1.1500	1.0200	1.0200	+13.333%	43	445	+105.882%
2026-03-16	0.9500	0.9500	0.9000	0.9000	0.000%	4	403	+133.333%
2026-03-10	0.9000	0.9000	0.9000	0.9000	-4.255%	1	403	+133.333%
2026-03-09	0.8200	0.9400	0.8200	0.9400	-1.053%	2	402	+123.404%
2026-03-06	0.9500	0.9500	0.9500	0.9500	+4.396%	2	400	+121.053%
2026-03-03	1.0000	1.0000	0.9100	0.9100	+9.639%	11	400	+130.769%
2026-03-02	0.9000	0.9000	0.8300	0.8300	+38.333%	2	409	+153.012%
2026-02-26	1.0000	1.0000	0.6000	0.6000	-54.545%	14	407	+250.000%
2026-02-25	1.3500	1.3500	1.3200	1.3200	+10.000%	13	409	+59.091%
2026-02-24	1.1000	1.2000	1.1000	1.2000	-7.692%	18	409	+75.000%
2026-02-23	1.5000	1.5000	1.1800	1.3000	-13.333%	22	426	+61.538%
2026-02-17	1.5000	1.5000	1.5000	1.5000	0.000%	2	417	+40.000%
2026-02-13	1.5000	1.5000	1.4000	1.5000	-3.226%	5	417	+40.000%
2026-02-12	1.5500	1.5500	1.5500	1.5500	-13.889%	20	417	+35.484%
2026-02-11	1.8000	1.8000	1.8000	1.8000	-12.195%	20	417	+16.667%
2026-02-10	1.9800	2.0500	1.9800	2.0500	+7.895%	26	417	+2.439%
2026-02-05	2.0000	2.0000	1.9000	1.9000	-13.636%	2	441	+10.526%
2026-02-02	2.2000	2.2000	2.2000	2.2000	0.000%	7	440	-4.545%
2026-01-30	2.2000	2.2000	2.2000	2.2000	+10.000%	2	447	-4.545%
2026-01-23	2.0000	2.0000	2.0000	2.0000	+11.111%	10	449	+5.000%
2026-01-22	1.8800	1.8800	1.8000	1.8000	+38.462%	7	450	+16.667%
2026-01-21	1.3000	1.3000	1.3000	1.3000	-7.143%	2	445	+61.538%
2026-01-20	1.4000	1.4000	1.4000	1.4000	+3.704%	2	447	+50.000%
2026-01-16	1.3500	1.3500	1.3500	1.3500	+1.504%	1	444	+55.556%
2026-01-15	1.3500	1.3500	1.3300	1.3300	+2.308%	20	444	+57.895%
2026-01-14	1.3000	1.4500	1.2000	1.3000	-1.515%	24	445	+61.538%
2026-01-12	1.3200	1.3200	1.3200	1.3200	-7.692%	5	459	+59.091%
2026-01-09	1.5000	1.5000	1.4300	1.4300	+5.926%	14	464	+46.853%
2026-01-08	1.3800	1.4200	1.3500	1.3500	-12.903%	3	450	+55.556%
2026-01-06	1.5500	1.5500	1.5500	1.5500	+10.714%	5	447	+35.484%
2026-01-02	1.4000	1.4000	1.4000	1.4000	-12.500%	2	442	+50.000%
2025-12-29	1.6000	1.6000	1.6000	1.6000	+6.667%	2	440	+31.250%
2025-12-26	1.5000	1.5000	1.5000	1.5000	-14.286%	2	439	+40.000%
2025-12-22	1.7500	1.7500	1.7500	1.7500	-5.405%	1	441	+20.000%
2025-12-17	1.8500	1.8500	1.8500	1.8500	+2.778%	10	442	+13.514%
2025-12-15	1.9000	1.9000	1.8000	1.8000	-2.703%	12	432	+16.667%
2025-12-12	1.8200	1.8500	1.8000	1.8500	+5.714%	51	426	+13.514%
2025-12-11	1.7500	1.7500	1.7500	1.7500	+1.744%	3	375	+20.000%
2025-12-10	1.7200	1.7200	1.7200	1.7200	+2.994%	4	372	+22.093%
2025-12-09	1.6400	1.6700	1.6400	1.6700	+1.212%	7	375	+25.749%
2025-12-08	2.5500	2.5500	1.6500	1.6500	-5.714%	21	368	+27.273%
2025-12-03	1.7500	1.7500	1.7500	1.7500	+12.903%	2	349	+20.000%
2025-11-21	1.5500	1.5500	1.5500	1.5500	+3.333%	4	347	+35.484%
2025-11-20	1.5000	1.5000	1.5000	1.5000	+3.448%	5	351	+40.000%
2025-11-19	1.4500	1.4500	1.4500	1.4500	0.000%	1	351	+44.828%
2025-11-18	1.4500	1.4500	1.4500	1.4500	-3.333%	3	352	+44.828%
2025-11-17	1.6000	1.6000	1.5000	1.5000	-16.667%	3	355	+40.000%
2025-11-12	1.8000	1.8000	1.8000	1.8000	+5.882%	10	355	+16.667%
2025-11-11	1.7500	1.7500	1.6900	1.7000	0.000%	8	345	+23.529%
2025-11-10	1.4500	2.0000	1.4500	1.7000	+28.788%	44	337	+23.529%
2025-11-06	1.3500	1.3500	1.3200	1.3200	-2.222%	3	293	+59.091%
2025-11-05	1.7300	1.7300	1.2700	1.3500	-25.000%	31	290	+55.556%
2025-11-04	1.8000	1.8000	1.8000	1.8000	-3.226%	5	279	+16.667%
2025-11-03	1.8500	1.8600	1.8500	1.8600	+0.541%	3	283	+12.903%
2025-10-31	1.9000	1.9500	1.7500	1.8500	-7.500%	4	283	+13.514%
2025-10-29	2.0000	2.0000	2.0000	2.0000	-4.762%	5	283	+5.000%
2025-10-27	2.1000	2.1000	2.1000	2.1000	+0.962%	2	280	0.000%
2025-10-24	2.0800	2.0800	2.0800	2.0800	-0.952%	10	280	+0.962%
2025-10-23	1.8700	2.1000	1.8700	2.1000	+5.000%	6	270	0.000%
2025-10-22	2.1500	2.1500	2.0000	2.0000	-4.306%	3	270	+5.000%
2025-10-21	2.1500	2.2000	2.0900	2.0900	+1.951%	33	267	+0.478%
2025-10-15	2.1000	2.1000	2.0500	2.0500	+2.500%	4	234	+2.439%
2025-10-14	2.0200	2.0200	2.0000	2.0000	+5.263%	21	230	+5.000%
2025-10-13	2.0000	2.0000	1.9000	1.9000	+11.765%	10	209	+10.526%
2025-10-10	2.2000	2.2000	1.7000	1.7000	-17.476%	4	199	+23.529%
2025-10-08	2.0000	2.0600	2.0000	2.0600	-1.905%	4	197	+1.942%
2025-10-03	2.1400	2.2000	2.1000	2.1000	-2.326%	3	199	0.000%
2025-10-02	2.1300	2.1500	2.1000	2.1500	+1.415%	7	199	-2.326%
2025-10-01	2.1800	2.2000	2.1200	2.1200	+6.000%	20	202	-0.943%
2025-09-30	2.2000	2.2000	2.0000	2.0000	-11.504%	30	185	+5.000%
2025-09-29	2.2500	2.3000	2.2500	2.2600	-3.830%	55	185	-7.080%
2025-09-25	2.3500	2.3500	2.3500	2.3500	-7.480%	26	199	-10.638%
2025-09-24	2.5400	2.5400	2.5400	2.5400	-2.308%	1	223	-17.323%
2025-09-22	2.5000	2.6000	2.5000	2.6000	+3.175%	33	224	-19.231%
2025-09-19	3.8000	3.8000	2.5200	2.5200	-3.817%	2	207	-16.667%
2025-09-18	2.6000	2.6200	2.6000	2.6200	+0.769%	5	205	-19.847%
2025-09-17	2.7000	2.7200	2.5400	2.6000	+8.787%	129	201	-19.231%
2025-09-15	2.3900	2.3900	2.3900	2.3900	+11.163%	1	72	-12.134%
2025-09-10	2.5000	2.5000	2.1500	2.1500	-18.868%	2	71	-2.326%
2025-09-05	2.6500	2.6500	2.6500	2.6500	-1.852%	1	69	-20.755%
2025-09-03	2.7000	2.7000	2.7000	2.7000	+5.882%	2	68	-22.222%
2025-09-02	2.9500	2.9500	2.5500	2.5500	-5.556%	2	70	-17.647%
2025-08-25	2.7000	2.7000	2.7000	2.7000	+12.500%	1	68	-22.222%
2025-08-08	2.6000	2.6000	2.3500	2.4000	-22.581%	7	68	-12.500%
2025-08-06	3.1800	3.1800	3.1000	3.1000	+31.915%	5	72	-32.258%
2025-08-01	2.3500	2.3500	2.3500	2.3500	-8.560%	1	75	-10.638%
2025-07-24	2.6900	2.6900	2.5700	2.5700	-8.214%	3	74	-18.288%
2025-07-23	2.9000	2.9000	2.8000	2.8000	-1.754%	2	71	-25.000%
2025-07-16	2.8500	2.8500	2.8500	2.8500	-8.065%	38	69	-26.316%
2025-07-14	3.1000	3.1000	3.1000	3.1000	+14.815%	1	31	-32.258%
2025-07-11	2.5900	2.7000	2.4400	2.7000	-1.818%	5	30	-22.222%
2025-07-10	2.7500	2.7500	2.7500	2.7500	+3.774%	3	25	-23.636%
2025-07-07	2.9100	2.9100	2.6500	2.6500	-5.694%	8	22	-20.755%
2025-07-02	3.0000	3.0000	2.8000	2.8100	+9.339%	3	20	-25.267%
2025-06-27	2.8000	2.8000	2.5700	2.5700	-23.739%	6	17	-18.288%
2025-05-12	3.3700	3.3700	3.3700	3.3700	+29.615%	1	11	-37.685%
2025-05-08	2.4000	2.6000	2.2500	2.6000	-25.926%	5	10	-19.231%
2025-05-01	3.7600	3.7600	3.5100	3.5100	-43.750%	2	5	-40.171%
2025-02-10	6.2400	6.2400	6.2400	6.2400	-17.351%	1	3	-66.346%
2025-02-05	7.5500	7.5500	7.5500	7.5500	+13.876%	1	2	-72.185%
2024-12-19	6.6300	6.6300	6.6300	6.6300	0.000%	1	1	-68.326%

.dark-mode .LRz1CH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LRz1CH{ color: #333333; background-color: white; border: 2px solid #333333; }PAYO20270115C5PAYO Jan 15 2027 5.00 Call (PAYO270115C00005000)option OPRA

PAYO20270115C5
PAYO Jan 15 2027 5.00 Call (PAYO270115C00005000)
option OPRA