Dark

PAYX20260918C100
PAYX Sep 18 2026 100.00 Call (PAYX260918C00100000)
option OPRA

EOD

Sep 14, 2026

18.36+16.571%(+2.61)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	18.0000	18.3600	17.6000	18.3600	+16.571%	3	807	0.000%
2026-09-10	15.7500	15.7500	15.7500	15.7500	-8.163%	3	809	+16.571%
2026-09-08	21.6000	21.6000	17.1500	17.1500	-30.000%	3	809	+7.055%
2026-09-02	24.5000	24.5000	24.5000	24.5000	-9.259%	1	812	-25.061%
2026-09-01	27.0000	27.0000	27.0000	27.0000	-1.460%	1	812	-32.000%
2026-08-28	27.4000	27.4000	27.4000	27.4000	+3.709%	1	812	-32.993%
2026-08-24	26.1000	26.4200	26.1000	26.4200	+34.521%	5	813	-30.507%
2026-08-17	20.8600	20.8600	19.6400	19.6400	-14.198%	3	816	-6.517%
2026-08-14	22.8900	22.8900	22.8900	22.8900	+4.045%	1	816	-19.790%
2026-08-13	22.0000	22.0000	22.0000	22.0000	+2.230%	1	817	-16.545%
2026-08-10	20.8200	21.5200	20.8200	21.5200	+3.811%	7	817	-14.684%
2026-08-07	21.2800	22.2000	20.7300	20.7300	+10.915%	7	817	-11.433%
2026-08-05	20.7500	20.7500	18.6900	18.6900	-0.585%	2	822	-1.766%
2026-08-04	18.2000	18.8000	18.2000	18.8000	-2.591%	2	822	-2.340%
2026-08-03	21.3000	21.8000	19.2000	19.3000	-18.565%	9	821	-4.870%
2026-07-29	20.8200	24.9200	20.8200	23.7000	+43.116%	12	823	-22.532%
2026-07-27	16.5600	16.5600	16.5600	16.5600	+11.892%	3	829	+10.870%
2026-07-24	12.9600	14.8000	12.9600	14.8000	+27.917%	6	848	+24.054%
2026-07-22	12.0400	12.0400	11.5700	11.5700	-16.882%	3	854	+58.686%
2026-07-21	14.1100	14.7000	13.9200	13.9200	-13.000%	4	857	+31.897%
2026-07-20	14.5700	16.0000	14.5700	16.0000	+9.290%	2	858	+14.750%
2026-07-17	16.1600	16.7000	14.6400	14.6400	-7.925%	22	859	+25.410%
2026-07-16	13.1000	15.9000	12.9500	15.9000	+24.608%	36	870	+15.472%
2026-07-15	11.8000	13.8000	11.8000	12.7600	+10.668%	25	871	+43.887%
2026-07-14	11.2500	11.8400	9.9200	11.5300	-6.866%	166	865	+59.237%
2026-07-13	11.3600	13.0000	11.3600	12.3800	+27.629%	310	911	+48.304%
2026-07-10	9.9400	9.9400	9.7000	9.7000	+7.182%	3	924	+89.278%
2026-07-09	8.9100	9.0500	8.9100	9.0500	+2.144%	3	925	+102.873%
2026-07-08	9.3000	9.3000	8.8600	8.8600	-22.620%	3	924	+107.223%
2026-07-07	10.9000	11.4500	10.9000	11.4500	+25.824%	34	925	+60.349%
2026-07-06	9.1000	9.1000	9.1000	9.1000	+0.442%	1	926	+101.758%
2026-07-02	7.7900	9.1000	7.7900	9.0600	+27.606%	52	950	+102.649%
2026-07-01	5.7600	7.6600	5.7600	7.1000	+52.361%	9	950	+158.592%
2026-06-30	5.0400	5.0400	4.5000	4.6600	-8.627%	13	954	+293.991%
2026-06-29	6.3600	6.3600	5.1000	5.1000	-7.273%	40	949	+260.000%
2026-06-26	5.3000	5.5000	5.0000	5.5000	+17.773%	17	984	+233.818%
2026-06-25	5.2000	6.1000	4.6700	4.6700	+11.722%	33	977	+293.148%
2026-06-24	4.7400	4.7400	3.1900	4.1800	-20.983%	111	961	+339.234%
2026-06-23	5.8000	5.8000	5.2900	5.2900	+7.959%	11	1,054	+247.070%
2026-06-22	5.6900	5.7100	4.9000	4.9000	-16.949%	16	1,053	+274.694%
2026-06-18	5.2000	5.9000	5.2000	5.9000	-11.940%	18	1,051	+211.186%
2026-06-17	7.1000	7.1000	6.1000	6.7000	-11.376%	10	1,051	+174.030%
2026-06-16	7.5000	7.5600	7.5000	7.5600	+4.709%	2	1,051	+142.857%
2026-06-15	8.0000	8.7000	7.2200	7.2200	-1.635%	14	1,053	+154.294%
2026-06-12	6.5000	7.3400	6.5000	7.3400	+0.136%	7	1,053	+150.136%
2026-06-11	7.4600	7.4600	6.8400	7.3300	-9.506%	9	1,053	+150.477%
2026-06-10	7.4700	8.3800	7.3500	8.1000	+13.445%	65	1,054	+126.667%
2026-06-09	6.8200	7.1400	6.3000	7.1400	-4.545%	16	1,058	+157.143%
2026-06-08	7.5400	7.7900	7.4200	7.4800	-9.002%	11	1,060	+145.455%
2026-06-05	7.4300	8.2200	7.4300	8.2200	+5.520%	175	1,061	+123.358%
2026-06-04	8.6500	8.8200	7.3600	7.7900	+16.269%	659	1,197	+135.687%
2026-06-03	6.7000	6.7000	6.7000	6.7000	-17.892%	1	1,672	+174.030%
2026-06-02	7.6000	8.1600	7.6000	8.1600	-11.497%	13	1,672	+125.000%
2026-06-01	7.1000	9.2800	7.1000	9.2200	+60.908%	23	1,670	+99.132%
2026-05-29	5.7300	5.7300	5.7300	5.7300	+5.720%	1	1,679	+220.419%
2026-05-27	5.4200	5.4200	5.4200	5.4200	-5.739%	1	1,680	+238.745%
2026-05-26	6.3300	6.3300	5.7500	5.7500	-8.439%	14	1,679	+219.304%
2026-05-22	6.2000	6.2800	5.7200	6.2800	+14.182%	9	1,683	+192.357%
2026-05-21	5.4900	5.5000	5.4000	5.5000	+13.872%	19	1,687	+233.818%
2026-05-20	4.4100	4.8300	4.4100	4.8300	-19.900%	50	1,687	+280.124%
2026-05-19	5.5900	6.0300	5.1600	6.0300	+14.421%	34	1,760	+204.478%
2026-05-18	5.1000	5.3000	4.8000	5.2700	+24.586%	26	1,760	+248.387%
2026-05-15	3.8900	4.2300	3.8900	4.2300	+24.412%	7	1,760	+334.043%
2026-05-14	3.5600	3.5600	3.4000	3.4000	+9.677%	7	1,771	+440.000%
2026-05-13	3.5000	3.7000	3.0400	3.1000	-34.043%	27	1,755	+492.258%
2026-05-12	4.5000	4.7000	4.5000	4.7000	+4.444%	12	1,755	+290.638%
2026-05-11	4.8700	4.8700	4.4000	4.5000	-3.846%	64	1,755	+308.000%
2026-05-08	4.8600	4.9000	3.9400	4.6800	+4.000%	17	1,780	+292.308%
2026-05-07	4.5500	4.7000	4.5000	4.5000	+16.279%	5	1,781	+308.000%
2026-05-06	4.3000	4.3000	3.6100	3.8700	-1.023%	338	1,785	+374.419%
2026-05-05	4.1400	4.1400	3.8000	3.9100	-12.332%	24	1,459	+369.565%
2026-05-04	4.4600	4.4600	4.4600	4.4600	+3.721%	2	1,439	+311.659%
2026-05-01	4.5000	4.5000	4.3000	4.3000	-10.973%	11	1,448	+326.977%
2026-04-30	4.6900	4.8300	4.6900	4.8300	-3.400%	2	1,448	+280.124%
2026-04-29	6.0000	6.0000	3.7900	5.0000	+25.000%	20	1,446	+267.200%
2026-04-28	4.0000	4.1000	4.0000	4.0000	+3.093%	20	1,446	+359.000%
2026-04-27	3.9000	4.2000	3.8800	3.8800	+2.105%	90	1,436	+373.196%
2026-04-24	4.2300	4.2300	3.5000	3.8000	+5.556%	149	1,393	+383.158%
2026-04-23	3.8000	3.8000	3.6000	3.6000	-25.000%	6	1,376	+410.000%
2026-04-22	5.1000	5.1000	4.8000	4.8000	-9.434%	5	1,376	+282.500%
2026-04-21	4.9500	5.7100	4.9500	5.3000	+15.217%	37	1,371	+246.415%
2026-04-20	4.3100	4.6400	4.2400	4.6000	+7.477%	10	1,365	+299.130%
2026-04-17	4.2800	4.2800	4.2800	4.2800	-2.727%	1	1,368	+328.972%
2026-04-16	3.7600	4.5000	3.7100	4.4000	+18.598%	13	1,368	+317.273%
2026-04-15	3.2600	3.8400	3.2600	3.7100	+9.118%	40	1,359	+394.879%
2026-04-14	3.4000	3.4000	3.3000	3.4000	-2.299%	14	1,321	+440.000%
2026-04-13	2.6300	3.4800	2.5000	3.4800	+56.054%	43	1,319	+427.586%
2026-04-10	2.7000	3.0800	2.2300	2.2300	-27.362%	64	1,305	+723.318%
2026-04-09	3.2300	3.4900	2.8500	3.0700	-19.211%	69	1,284	+498.046%
2026-04-08	4.6500	4.7000	3.8000	3.8000	-22.921%	47	1,250	+383.158%
2026-04-07	4.7900	5.0000	4.7900	4.9300	+3.789%	6	1,217	+272.414%
2026-04-06	4.4400	4.9000	4.3200	4.7500	-3.061%	64	1,212	+286.526%
2026-04-02	4.8400	5.1500	4.4100	4.9000	+4.255%	41	1,112	+274.694%
2026-04-01	5.1000	5.1300	3.7000	4.7000	-11.321%	1,177	1,112	+290.638%
2026-03-31	5.5000	5.5000	5.3000	5.3000	0.000%	22	171	+246.415%
2026-03-27	5.3000	5.3000	5.3000	5.3000	+15.217%	2	149	+246.415%
2026-03-25	4.7000	4.7000	4.6000	4.6000	-6.122%	11	147	+299.130%
2026-03-24	4.9000	4.9000	4.9000	4.9000	-23.438%	7	139	+274.694%
2026-03-23	6.4000	6.4000	6.4000	6.4000	+3.226%	2	139	+186.875%
2026-03-20	5.9000	6.2000	5.9000	6.2000	+5.085%	3	139	+196.129%
2026-03-19	5.9000	5.9000	5.9000	5.9000	0.000%	5	139	+211.186%
2026-03-18	5.7400	5.9000	5.7400	5.9000	-21.333%	3	137	+211.186%
2026-03-17	7.3000	7.5000	7.3000	7.5000	+13.636%	3	135	+144.800%
2026-03-12	7.5000	7.5000	6.4300	6.6000	-17.500%	43	134	+178.182%
2026-03-10	7.8000	8.0000	7.8000	8.0000	-15.789%	8	91	+129.500%
2026-03-09	9.4000	9.5000	9.3900	9.5000	+9.195%	72	86	+93.263%
2026-03-05	9.0000	9.0000	8.7000	8.7000	+12.987%	3	14	+111.034%
2026-03-04	7.7000	7.7000	7.7000	7.7000	+8.451%	1	15	+138.442%
2026-03-03	7.1000	7.1000	7.1000	7.1000	+32.463%	1	14	+158.592%
2026-02-24	5.3600	5.3600	5.3600	5.3600	+3.077%	1	13	+242.537%
2026-02-23	5.2000	5.2000	5.2000	5.2000	-11.715%	1	12	+253.077%
2026-02-20	6.2000	6.2000	5.8900	5.8900	-19.315%	2	11	+211.715%
2026-02-18	7.3000	7.3000	7.3000	7.3000	-62.157%	1	10	+151.507%
2025-12-22	19.2900	19.2900	19.2900	19.2900	+0.995%	1	10	-4.821%
2025-11-21	19.1000	19.1000	19.1000	19.1000	+11.696%	2	10	-3.874%
2025-11-19	17.1000	17.1000	17.1000	17.1000	-9.667%	1	12	+7.368%
2025-11-14	18.9300	18.9300	18.9300	18.9300	+1.556%	3	13	-3.011%
2025-11-12	18.6400	18.6400	18.6400	18.6400	-33.190%	2	8	-1.502%
2025-10-28	28.0000	28.0000	27.9000	27.9000	-9.855%	7	8	-34.194%
2025-10-20	30.9500	30.9500	30.9500	30.9500	+1.709%	1	1	-40.679%
2025-10-13	30.4300	30.4300	30.4300	30.4300	-0.360%	1	2	-39.665%
2025-10-07	30.5400	30.5400	30.5400	30.5400	0.000%	1	0	-39.882%