Dark

PAYX20260918C105
PAYX Sep 18 2026 105.00 Call (PAYX260918C00105000)
option OPRA

EOD

Sep 14, 2026

13.10+29.703%(+3.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	12.7500	13.1000	12.7500	13.1000	+29.703%	3	755	0.000%
2026-09-10	10.8000	10.8000	10.1000	10.1000	-15.126%	5	757	+29.703%
2026-09-09	11.9000	11.9000	11.9000	11.9000	-2.539%	2	758	+10.084%
2026-09-08	12.2100	12.2100	12.2100	12.2100	-32.167%	2	758	+7.289%
2026-09-04	18.0000	18.0000	18.0000	18.0000	-7.216%	4	758	-27.222%
2026-09-03	19.4000	19.4000	19.4000	19.4000	+0.779%	3	758	-32.474%
2026-09-02	18.7500	19.2500	18.7500	19.2500	-14.634%	3	758	-31.948%
2026-08-28	21.6500	22.6500	21.6500	22.5500	+4.157%	6	759	-41.907%
2026-08-27	21.6500	21.6500	21.6500	21.6500	+9.565%	2	764	-39.492%
2026-08-21	18.0600	20.5000	18.0600	19.7600	+1.856%	7	764	-33.704%
2026-08-20	18.6000	19.4000	18.6000	19.4000	+4.808%	2	764	-32.474%
2026-08-19	18.5100	18.5100	18.5100	18.5100	+6.871%	2	763	-29.227%
2026-08-18	17.3200	17.3200	17.3200	17.3200	+10.318%	1	763	-24.365%
2026-08-17	15.7000	15.7000	15.7000	15.7000	-16.400%	1	762	-16.561%
2026-08-14	18.7800	18.7800	18.7800	18.7800	+29.250%	3	762	-30.245%
2026-08-05	14.5300	14.5300	14.5300	14.5300	-3.133%	2	762	-9.842%
2026-08-04	15.0000	15.0000	15.0000	15.0000	+12.782%	2	762	-12.667%
2026-07-31	13.3000	13.3000	13.3000	13.3000	-8.276%	1	760	-1.504%
2026-07-30	14.5000	14.5000	14.5000	14.5000	-30.952%	1	760	-9.655%
2026-07-29	17.7000	21.0000	17.7000	21.0000	+32.911%	22	760	-37.619%
2026-07-28	15.8000	15.8000	15.8000	15.8000	+33.898%	2	779	-17.089%
2026-07-27	11.9000	11.9000	11.8000	11.8000	+49.746%	26	777	+11.017%
2026-07-23	7.8800	7.8800	7.8800	7.8800	-22.972%	1	771	+66.244%
2026-07-21	10.2200	10.8000	10.2200	10.2300	+0.788%	6	772	+28.055%
2026-07-20	10.1500	10.1500	10.1500	10.1500	-15.768%	1	772	+29.064%
2026-07-17	12.2500	12.2500	11.8000	12.0500	+7.589%	25	773	+8.714%
2026-07-16	10.0000	11.2000	10.0000	11.2000	+34.940%	5	779	+16.964%
2026-07-15	8.9500	8.9500	8.3000	8.3000	-4.598%	2	782	+57.831%
2026-07-13	8.3800	8.9700	8.3800	8.7000	+33.846%	9	784	+50.575%
2026-07-10	6.7700	6.8500	6.5000	6.5000	+2.362%	3	784	+101.538%
2026-07-08	6.8900	6.8900	6.3500	6.3500	-11.806%	2	782	+106.299%
2026-07-07	8.0000	8.0000	7.2000	7.2000	+26.316%	20	782	+81.944%
2026-07-06	5.8500	6.3000	5.5000	5.7000	+15.152%	31	796	+129.825%
2026-07-02	4.9500	4.9500	4.9500	4.9500	-1.000%	5	767	+164.646%
2026-07-01	4.7000	5.2400	4.7000	5.0000	+78.571%	12	767	+162.000%
2026-06-30	2.8000	2.8000	2.8000	2.8000	-9.091%	28	755	+367.857%
2026-06-29	3.0800	3.0800	3.0800	3.0800	-9.412%	1	781	+325.325%
2026-06-26	3.4000	3.4000	3.4000	3.4000	0.000%	3	781	+285.294%
2026-06-25	3.7500	3.7500	3.4000	3.4000	+23.636%	12	781	+285.294%
2026-06-24	2.9400	2.9500	2.0000	2.7500	-11.290%	116	782	+376.364%
2026-06-23	3.5000	3.5300	3.1000	3.1000	-8.555%	13	682	+322.581%
2026-06-22	3.3900	3.3900	3.3900	3.3900	-9.115%	1	682	+286.431%
2026-06-18	3.7300	3.7300	3.7300	3.7300	-15.227%	1	683	+251.206%
2026-06-17	4.4600	4.4600	4.4000	4.4000	-5.782%	4	683	+197.727%
2026-06-16	4.6700	4.6700	4.6700	4.6700	-8.431%	1	683	+180.514%
2026-06-15	5.3500	5.3500	5.1000	5.1000	-19.811%	5	681	+156.863%
2026-06-10	5.6000	6.3600	5.6000	6.3600	+32.225%	10	681	+105.975%
2026-06-08	4.8100	4.8100	4.8100	4.8100	-15.614%	1	682	+172.349%
2026-06-05	5.2000	5.7000	5.2000	5.7000	+10.039%	3	682	+129.825%
2026-06-03	5.2000	5.2000	5.1800	5.1800	-5.989%	3	683	+152.896%
2026-06-02	5.8000	5.8000	5.5100	5.5100	-18.971%	9	682	+137.750%
2026-06-01	6.0000	7.0700	6.0000	6.8000	+70.000%	62	673	+92.647%
2026-05-29	4.0000	4.0000	4.0000	4.0000	-6.977%	41	661	+227.500%
2026-05-28	3.7500	4.3000	3.6600	4.3000	+16.216%	24	702	+204.651%
2026-05-27	3.7000	3.7000	3.7000	3.7000	-12.114%	1	697	+254.054%
2026-05-26	4.1100	4.2100	4.1100	4.2100	-10.043%	2	696	+211.164%
2026-05-22	4.0000	4.6800	4.0000	4.6800	+20.000%	42	696	+179.915%
2026-05-21	4.0000	4.0000	3.8000	3.9000	0.000%	24	655	+235.897%
2026-05-20	3.8000	3.9000	3.8000	3.9000	+1.299%	420	655	+235.897%
2026-05-19	3.8000	4.4000	3.8000	3.8500	+5.479%	8	327	+240.260%
2026-05-18	3.4000	3.6500	3.2500	3.6500	+21.667%	18	327	+258.904%
2026-05-15	3.0000	3.0000	3.0000	3.0000	+22.449%	3	327	+336.667%
2026-05-14	2.6300	2.7500	2.4500	2.4500	+2.083%	22	331	+434.694%
2026-05-13	2.2500	2.4000	2.2500	2.4000	-25.000%	12	334	+445.833%
2026-05-12	3.1000	3.2000	3.1000	3.2000	+3.226%	3	334	+309.375%
2026-05-11	3.1000	3.1000	3.1000	3.1000	-8.824%	10	334	+322.581%
2026-05-08	3.0000	3.4000	3.0000	3.4000	0.000%	35	324	+285.294%
2026-05-07	3.4000	3.4000	3.4000	3.4000	+31.783%	28	328	+285.294%
2026-05-06	2.2700	2.6500	2.2700	2.5800	-26.286%	38	328	+407.752%
2026-05-04	3.5000	3.5000	3.5000	3.5000	+17.057%	5	303	+274.286%
2026-05-01	2.9500	3.0000	2.9000	2.9900	-6.563%	19	305	+338.127%
2026-04-30	3.4000	3.4000	3.2000	3.2000	0.000%	5	305	+309.375%
2026-04-29	3.5000	3.5000	3.2000	3.2000	+8.475%	3	308	+309.375%
2026-04-28	2.8000	2.9500	2.7000	2.9500	+11.321%	79	308	+344.068%
2026-04-27	2.9000	2.9000	2.6500	2.6500	+6.000%	6	268	+394.340%
2026-04-24	2.6500	2.6500	2.5000	2.5000	+4.167%	2	268	+424.000%
2026-04-23	2.5000	2.5000	2.4000	2.4000	-25.000%	2	268	+445.833%
2026-04-22	3.6000	3.6000	3.2000	3.2000	-8.571%	10	268	+309.375%
2026-04-21	3.4000	4.0000	3.2500	3.5000	+2.941%	129	268	+274.286%
2026-04-20	3.4000	3.4000	3.4000	3.4000	+21.429%	1	253	+285.294%
2026-04-17	2.8000	2.8000	2.8000	2.8000	-9.677%	22	253	+367.857%
2026-04-16	2.9500	3.1000	2.9500	3.1000	+37.778%	13	231	+322.581%
2026-04-14	2.2500	2.3000	2.2000	2.2500	-2.174%	37	218	+482.222%
2026-04-13	1.6700	2.3000	1.6700	2.3000	+53.333%	3	182	+469.565%
2026-04-10	1.8500	1.8500	1.5000	1.5000	-28.571%	18	180	+773.333%
2026-04-09	2.3000	2.3000	1.9000	2.1000	-32.476%	39	177	+523.810%
2026-04-08	3.0000	3.1100	3.0000	3.1100	-13.611%	3	187	+321.222%
2026-04-07	3.5000	3.6000	3.5000	3.6000	+2.857%	12	187	+263.889%
2026-04-06	3.6000	3.6000	3.5000	3.5000	+2.941%	3	177	+274.286%
2026-04-02	3.3000	3.4000	3.3000	3.4000	+6.250%	7	179	+285.294%
2026-04-01	3.5000	3.5000	3.1200	3.2000	-15.789%	34	179	+309.375%
2026-03-31	3.8000	3.9000	3.8000	3.8000	-9.524%	13	164	+244.737%
2026-03-30	4.1000	4.4000	4.1000	4.2000	+22.093%	39	164	+211.905%
2026-03-25	3.4400	3.4400	3.4400	3.4400	-11.795%	2	167	+280.814%
2026-03-24	3.9000	3.9000	3.9000	3.9000	-16.309%	9	165	+235.897%
2026-03-23	4.6000	4.6600	4.5000	4.6600	+8.372%	12	164	+181.116%
2026-03-20	4.2000	4.3000	4.2000	4.3000	+4.878%	7	160	+204.651%
2026-03-18	4.4000	4.4000	4.1000	4.1000	-17.339%	16	158	+219.512%
2026-03-17	5.4000	5.4000	4.9600	4.9600	+1.224%	20	153	+164.113%
2026-03-16	5.2000	5.2000	4.9000	4.9000	0.000%	3	134	+167.347%
2026-03-12	4.9000	4.9000	4.9000	4.9000	-35.099%	86	132	+167.347%
2026-03-09	7.5500	7.5500	7.5500	7.5500	+0.667%	1	47	+73.510%
2026-03-06	7.6000	7.6000	7.5000	7.5000	+26.050%	4	47	+74.667%
2026-03-04	5.8000	5.9500	5.8000	5.9500	+9.375%	4	50	+120.168%
2026-03-02	5.4400	5.4400	5.4400	5.4400	+36.000%	1	50	+140.809%
2026-02-25	4.0000	4.0000	4.0000	4.0000	+11.111%	2	49	+227.500%
2026-02-24	4.2000	4.2000	3.6000	3.6000	-2.703%	2	49	+263.889%
2026-02-23	3.4000	3.7000	3.4000	3.7000	-21.277%	33	49	+254.054%
2026-02-12	4.7000	4.7000	4.7000	4.7000	-36.401%	2	18	+178.723%
2026-02-10	7.3900	7.3900	7.3900	7.3900	+7.883%	1	16	+77.267%
2026-02-09	6.8500	6.8500	6.8500	6.8500	-7.432%	1	16	+91.241%
2026-02-06	7.4000	7.4000	7.4000	7.4000	0.000%	2	15	+77.027%
2026-01-30	7.1000	7.4000	7.1000	7.4000	-22.105%	3	15	+77.027%
2026-01-26	9.5000	9.5000	9.5000	9.5000	-6.863%	2	13	+37.895%
2026-01-23	10.2000	10.2000	10.2000	10.2000	-34.907%	1	15	+28.431%
2025-11-14	15.6700	15.6700	15.6700	15.6700	+1.097%	2	14	-16.401%
2025-11-12	15.5000	15.5000	15.5000	15.5000	-43.739%	2	11	-15.484%
2025-10-21	27.5500	27.5500	27.5500	27.5500	-0.326%	1	11	-52.450%
2025-10-15	27.6400	27.6400	27.6400	27.6400	+11.004%	1	12	-52.605%
2025-10-03	24.9000	24.9000	24.9000	24.9000	+8.261%	10	11	-47.390%
2025-09-30	21.8000	23.0000	21.8000	23.0000	0.000%	11	11	-43.043%