Dark

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

EOD

Aug 3, 2026

2.05-6.818%(-0.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.1500	2.1500	2.0500	2.0500	-6.818%	3	814	0.000%
2026-07-28	2.2000	2.2000	2.2000	2.2000	+46.667%	55	816	-6.818%
2026-07-24	1.5000	1.5000	1.5000	1.5000	-28.571%	1	780	+36.667%
2026-07-22	2.1800	2.1800	2.1000	2.1000	-2.326%	3	781	-2.381%
2026-07-20	2.1500	2.1500	2.1500	2.1500	-1.376%	32	783	-4.651%
2026-07-14	2.0500	2.1800	2.0500	2.1800	+6.341%	31	783	-5.963%
2026-07-10	2.0500	2.0500	2.0500	2.0500	-2.381%	1	784	0.000%
2026-07-09	2.1000	2.1000	2.1000	2.1000	-2.326%	5	785	-2.381%
2026-07-07	2.1500	2.1500	2.1500	2.1500	+7.500%	60	785	-4.651%
2026-06-26	2.1000	2.1000	2.0000	2.0000	-2.439%	24	785	+2.500%
2026-06-25	2.1500	2.1500	2.0500	2.0500	-4.651%	96	807	0.000%
2026-06-24	2.1500	2.1500	2.1500	2.1500	+4.878%	24	820	-4.651%
2026-06-23	2.1500	2.1500	2.0000	2.0500	-5.530%	29	844	0.000%
2026-06-18	2.1700	2.1700	2.1700	2.1700	+0.930%	3	873	-5.530%
2026-06-17	2.1500	2.1500	2.1500	2.1500	0.000%	1	873	-4.651%
2026-06-16	2.1500	2.2000	2.1500	2.1500	0.000%	14	873	-4.651%
2026-06-15	2.1000	2.2500	2.1000	2.1500	+10.256%	5	890	-4.651%
2026-06-12	1.9500	1.9500	1.9500	1.9500	0.000%	2	890	+5.128%
2026-06-11	1.8900	1.9500	1.8900	1.9500	+14.706%	14	890	+5.128%
2026-06-10	1.8500	1.8500	1.7000	1.7000	-15.000%	6	900	+20.588%
2026-06-09	1.5000	2.0200	1.5000	2.0000	+117.391%	620	905	+2.500%
2026-06-03	1.0000	1.0000	0.9200	0.9200	-20.000%	5	602	+122.826%
2026-06-02	1.1500	1.1500	1.1500	1.1500	+4.545%	1	597	+78.261%
2026-06-01	1.1000	1.1000	1.1000	1.1000	+10.000%	20	598	+86.364%
2026-05-29	0.9000	1.0000	0.9000	1.0000	+4.167%	21	578	+105.000%
2026-05-28	0.8500	0.9600	0.8500	0.9600	+12.941%	35	597	+113.542%
2026-05-27	0.8500	0.8500	0.8500	0.8500	-5.556%	21	562	+141.176%
2026-05-26	0.8000	0.9000	0.8000	0.9000	+20.000%	29	583	+127.778%
2026-05-21	0.7500	0.7500	0.7500	0.7500	+5.634%	10	562	+173.333%
2026-05-18	0.6800	0.7100	0.6800	0.7100	+7.576%	23	562	+188.732%
2026-05-15	0.8500	0.8500	0.6600	0.6600	-22.353%	7	572	+210.606%
2026-05-13	0.8500	0.8500	0.8500	0.8500	-5.556%	6	542	+141.176%
2026-05-12	0.9000	0.9000	0.9000	0.9000	-5.263%	2	542	+127.778%
2026-05-11	1.1000	1.1000	0.9500	0.9500	+5.556%	2	542	+115.789%
2026-05-08	0.9000	0.9000	0.9000	0.9000	-5.263%	1	540	+127.778%
2026-05-06	0.9500	0.9500	0.9000	0.9500	0.000%	45	539	+115.789%
2026-05-05	0.9200	0.9500	0.9200	0.9500	-5.000%	7	494	+115.789%
2026-04-30	1.0500	1.0500	1.0000	1.0000	-13.043%	8	487	+105.000%
2026-04-28	1.1300	1.1500	1.1300	1.1500	+18.557%	39	493	+78.261%
2026-04-24	0.9700	0.9700	0.9700	0.9700	+2.105%	20	454	+111.340%
2026-04-23	1.2000	1.2000	0.9500	0.9500	-20.168%	12	474	+115.789%
2026-04-20	1.1300	1.1900	1.1300	1.1900	-4.800%	6	462	+72.269%
2026-04-17	1.2500	1.2500	1.2500	1.2500	+6.838%	1	462	+64.000%
2026-04-15	1.1700	1.1700	1.1700	1.1700	+9.346%	33	463	+75.214%
2026-04-14	1.0700	1.0700	1.0700	1.0700	+17.582%	35	496	+91.589%
2026-04-09	1.0000	1.0000	0.9100	0.9100	-14.953%	35	525	+125.275%
2026-04-02	1.0700	1.0700	1.0700	1.0700	+12.632%	2	495	+91.589%
2026-03-31	1.1000	1.1000	0.9500	0.9500	-4.040%	9	495	+115.789%
2026-03-30	1.0900	1.0900	0.9900	0.9900	-1.000%	11	499	+107.071%
2026-03-27	1.0000	1.0000	1.0000	1.0000	-15.254%	7	488	+105.000%
2026-03-26	1.1800	1.1800	1.1800	1.1800	+38.824%	2	489	+73.729%
2026-03-23	0.9600	0.9600	0.8500	0.8500	-7.609%	2	491	+141.176%
2026-03-20	0.9200	0.9200	0.9200	0.9200	-3.158%	7	492	+122.826%
2026-03-18	0.9700	0.9700	0.9000	0.9500	-6.863%	53	485	+115.789%
2026-03-17	1.1000	1.1500	1.0200	1.0200	+13.333%	43	445	+100.980%
2026-03-16	0.9500	0.9500	0.9000	0.9000	0.000%	4	403	+127.778%
2026-03-10	0.9000	0.9000	0.9000	0.9000	-4.255%	1	403	+127.778%
2026-03-09	0.8200	0.9400	0.8200	0.9400	-1.053%	2	402	+118.085%
2026-03-06	0.9500	0.9500	0.9500	0.9500	+4.396%	2	400	+115.789%
2026-03-03	1.0000	1.0000	0.9100	0.9100	+9.639%	11	400	+125.275%
2026-03-02	0.9000	0.9000	0.8300	0.8300	+38.333%	2	409	+146.988%
2026-02-26	1.0000	1.0000	0.6000	0.6000	-54.545%	14	407	+241.667%
2026-02-25	1.3500	1.3500	1.3200	1.3200	+10.000%	13	409	+55.303%
2026-02-24	1.1000	1.2000	1.1000	1.2000	-7.692%	18	409	+70.833%
2026-02-23	1.5000	1.5000	1.1800	1.3000	-13.333%	22	426	+57.692%
2026-02-17	1.5000	1.5000	1.5000	1.5000	0.000%	2	417	+36.667%
2026-02-13	1.5000	1.5000	1.4000	1.5000	-3.226%	5	417	+36.667%
2026-02-12	1.5500	1.5500	1.5500	1.5500	-13.889%	20	417	+32.258%
2026-02-11	1.8000	1.8000	1.8000	1.8000	-12.195%	20	417	+13.889%
2026-02-10	1.9800	2.0500	1.9800	2.0500	+7.895%	26	417	0.000%
2026-02-05	2.0000	2.0000	1.9000	1.9000	-13.636%	2	441	+7.895%
2026-02-02	2.2000	2.2000	2.2000	2.2000	0.000%	7	440	-6.818%
2026-01-30	2.2000	2.2000	2.2000	2.2000	+10.000%	2	447	-6.818%
2026-01-23	2.0000	2.0000	2.0000	2.0000	+11.111%	10	449	+2.500%
2026-01-22	1.8800	1.8800	1.8000	1.8000	+38.462%	7	450	+13.889%
2026-01-21	1.3000	1.3000	1.3000	1.3000	-7.143%	2	445	+57.692%
2026-01-20	1.4000	1.4000	1.4000	1.4000	+3.704%	2	447	+46.429%
2026-01-16	1.3500	1.3500	1.3500	1.3500	+1.504%	1	444	+51.852%
2026-01-15	1.3500	1.3500	1.3300	1.3300	+2.308%	20	444	+54.135%
2026-01-14	1.3000	1.4500	1.2000	1.3000	-1.515%	24	445	+57.692%
2026-01-12	1.3200	1.3200	1.3200	1.3200	-7.692%	5	459	+55.303%
2026-01-09	1.5000	1.5000	1.4300	1.4300	+5.926%	14	464	+43.357%
2026-01-08	1.3800	1.4200	1.3500	1.3500	-12.903%	3	450	+51.852%
2026-01-06	1.5500	1.5500	1.5500	1.5500	+10.714%	5	447	+32.258%
2026-01-02	1.4000	1.4000	1.4000	1.4000	-12.500%	2	442	+46.429%
2025-12-29	1.6000	1.6000	1.6000	1.6000	+6.667%	2	440	+28.125%
2025-12-26	1.5000	1.5000	1.5000	1.5000	-14.286%	2	439	+36.667%
2025-12-22	1.7500	1.7500	1.7500	1.7500	-5.405%	1	441	+17.143%
2025-12-17	1.8500	1.8500	1.8500	1.8500	+2.778%	10	442	+10.811%
2025-12-15	1.9000	1.9000	1.8000	1.8000	-2.703%	12	432	+13.889%
2025-12-12	1.8200	1.8500	1.8000	1.8500	+5.714%	51	426	+10.811%
2025-12-11	1.7500	1.7500	1.7500	1.7500	+1.744%	3	375	+17.143%
2025-12-10	1.7200	1.7200	1.7200	1.7200	+2.994%	4	372	+19.186%
2025-12-09	1.6400	1.6700	1.6400	1.6700	+1.212%	7	375	+22.754%
2025-12-08	2.5500	2.5500	1.6500	1.6500	-5.714%	21	368	+24.242%
2025-12-03	1.7500	1.7500	1.7500	1.7500	+12.903%	2	349	+17.143%
2025-11-21	1.5500	1.5500	1.5500	1.5500	+3.333%	4	347	+32.258%
2025-11-20	1.5000	1.5000	1.5000	1.5000	+3.448%	5	351	+36.667%
2025-11-19	1.4500	1.4500	1.4500	1.4500	0.000%	1	351	+41.379%
2025-11-18	1.4500	1.4500	1.4500	1.4500	-3.333%	3	352	+41.379%
2025-11-17	1.6000	1.6000	1.5000	1.5000	-16.667%	3	355	+36.667%
2025-11-12	1.8000	1.8000	1.8000	1.8000	+5.882%	10	355	+13.889%
2025-11-11	1.7500	1.7500	1.6900	1.7000	0.000%	8	345	+20.588%
2025-11-10	1.4500	2.0000	1.4500	1.7000	+28.788%	44	337	+20.588%
2025-11-06	1.3500	1.3500	1.3200	1.3200	-2.222%	3	293	+55.303%
2025-11-05	1.7300	1.7300	1.2700	1.3500	-25.000%	31	290	+51.852%
2025-11-04	1.8000	1.8000	1.8000	1.8000	-3.226%	5	279	+13.889%
2025-11-03	1.8500	1.8600	1.8500	1.8600	+0.541%	3	283	+10.215%
2025-10-31	1.9000	1.9500	1.7500	1.8500	-7.500%	4	283	+10.811%
2025-10-29	2.0000	2.0000	2.0000	2.0000	-4.762%	5	283	+2.500%
2025-10-27	2.1000	2.1000	2.1000	2.1000	+0.962%	2	280	-2.381%
2025-10-24	2.0800	2.0800	2.0800	2.0800	-0.952%	10	280	-1.442%
2025-10-23	1.8700	2.1000	1.8700	2.1000	+5.000%	6	270	-2.381%
2025-10-22	2.1500	2.1500	2.0000	2.0000	-4.306%	3	270	+2.500%
2025-10-21	2.1500	2.2000	2.0900	2.0900	+1.951%	33	267	-1.914%
2025-10-15	2.1000	2.1000	2.0500	2.0500	+2.500%	4	234	0.000%
2025-10-14	2.0200	2.0200	2.0000	2.0000	+5.263%	21	230	+2.500%
2025-10-13	2.0000	2.0000	1.9000	1.9000	+11.765%	10	209	+7.895%
2025-10-10	2.2000	2.2000	1.7000	1.7000	-17.476%	4	199	+20.588%
2025-10-08	2.0000	2.0600	2.0000	2.0600	-1.905%	4	197	-0.485%
2025-10-03	2.1400	2.2000	2.1000	2.1000	-2.326%	3	199	-2.381%
2025-10-02	2.1300	2.1500	2.1000	2.1500	+1.415%	7	199	-4.651%
2025-10-01	2.1800	2.2000	2.1200	2.1200	+6.000%	20	202	-3.302%
2025-09-30	2.2000	2.2000	2.0000	2.0000	-11.504%	30	185	+2.500%
2025-09-29	2.2500	2.3000	2.2500	2.2600	-3.830%	55	185	-9.292%
2025-09-25	2.3500	2.3500	2.3500	2.3500	-7.480%	26	199	-12.766%
2025-09-24	2.5400	2.5400	2.5400	2.5400	-2.308%	1	223	-19.291%
2025-09-22	2.5000	2.6000	2.5000	2.6000	+3.175%	33	224	-21.154%
2025-09-19	3.8000	3.8000	2.5200	2.5200	-3.817%	2	207	-18.651%
2025-09-18	2.6000	2.6200	2.6000	2.6200	+0.769%	5	205	-21.756%
2025-09-17	2.7000	2.7200	2.5400	2.6000	+8.787%	129	201	-21.154%
2025-09-15	2.3900	2.3900	2.3900	2.3900	+11.163%	1	72	-14.226%
2025-09-10	2.5000	2.5000	2.1500	2.1500	-18.868%	2	71	-4.651%
2025-09-05	2.6500	2.6500	2.6500	2.6500	-1.852%	1	69	-22.642%
2025-09-03	2.7000	2.7000	2.7000	2.7000	+5.882%	2	68	-24.074%
2025-09-02	2.9500	2.9500	2.5500	2.5500	-5.556%	2	70	-19.608%
2025-08-25	2.7000	2.7000	2.7000	2.7000	+12.500%	1	68	-24.074%
2025-08-08	2.6000	2.6000	2.3500	2.4000	-22.581%	7	68	-14.583%
2025-08-06	3.1800	3.1800	3.1000	3.1000	+31.915%	5	72	-33.871%
2025-08-01	2.3500	2.3500	2.3500	2.3500	-8.560%	1	75	-12.766%
2025-07-24	2.6900	2.6900	2.5700	2.5700	-8.214%	3	74	-20.233%
2025-07-23	2.9000	2.9000	2.8000	2.8000	-1.754%	2	71	-26.786%
2025-07-16	2.8500	2.8500	2.8500	2.8500	-8.065%	38	69	-28.070%
2025-07-14	3.1000	3.1000	3.1000	3.1000	+14.815%	1	31	-33.871%
2025-07-11	2.5900	2.7000	2.4400	2.7000	-1.818%	5	30	-24.074%
2025-07-10	2.7500	2.7500	2.7500	2.7500	+3.774%	3	25	-25.455%
2025-07-07	2.9100	2.9100	2.6500	2.6500	-5.694%	8	22	-22.642%
2025-07-02	3.0000	3.0000	2.8000	2.8100	+9.339%	3	20	-27.046%
2025-06-27	2.8000	2.8000	2.5700	2.5700	-23.739%	6	17	-20.233%
2025-05-12	3.3700	3.3700	3.3700	3.3700	+29.615%	1	11	-39.169%
2025-05-08	2.4000	2.6000	2.2500	2.6000	-25.926%	5	10	-21.154%
2025-05-01	3.7600	3.7600	3.5100	3.5100	-43.750%	2	5	-41.595%
2025-02-10	6.2400	6.2400	6.2400	6.2400	-17.351%	1	3	-67.147%
2025-02-05	7.5500	7.5500	7.5500	7.5500	+13.876%	1	2	-72.848%
2024-12-19	6.6300	6.6300	6.6300	6.6300	0.000%	1	1	-69.080%

.dark-mode .vKg3tH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vKg3tH{ 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