Dark

PAYX20260918P80
PAYX Sep 18 2026 80.00 Put (PAYX260918P00080000)
option OPRA

EOD

Jul 24, 2026

0.1500-40.000%(-0.1000)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.1500	0.1500	0.1500	0.1500	-40.000%	11	1,575	0.000%
2026-07-22	0.3200	0.3200	0.2500	0.2500	-16.667%	2	1,564	-40.000%
2026-07-21	0.3000	0.3000	0.3000	0.3000	+66.667%	1	1,564	-50.000%
2026-07-15	0.1700	0.1800	0.1700	0.1800	-28.000%	4	1,564	-16.667%
2026-07-14	0.3200	0.3200	0.2300	0.2500	+25.000%	3	1,567	-40.000%
2026-07-13	0.2000	0.2000	0.2000	0.2000	-33.333%	1	1,567	-25.000%
2026-07-07	0.3000	0.3000	0.3000	0.3000	-52.381%	3	1,568	-50.000%
2026-07-01	0.7000	0.7000	0.4900	0.6300	-51.538%	20	1,567	-76.190%
2026-06-24	1.5500	1.5500	1.2000	1.3000	-10.345%	1,016	1,570	-88.462%
2026-06-23	1.3500	1.5300	1.2600	1.4500	+3.571%	13	1,558	-89.655%
2026-06-22	1.4000	1.4000	1.4000	1.4000	-10.256%	1	1,554	-89.286%
2026-06-18	1.4500	1.6000	1.4500	1.5600	+30.000%	402	1,679	-90.385%
2026-06-16	1.2000	1.2000	1.2000	1.2000	+26.316%	2	1,679	-87.500%
2026-06-15	1.2500	1.2500	0.9500	0.9500	-42.424%	8	1,678	-84.211%
2026-06-05	1.5000	1.6500	1.4000	1.6500	+22.222%	11	1,678	-90.909%
2026-06-01	1.3500	1.3500	1.3500	1.3500	-42.797%	1	1,679	-88.889%
2026-05-22	2.3600	2.3600	2.3600	2.3600	+18.000%	1	1,680	-93.644%
2026-05-19	2.0000	2.0000	2.0000	2.0000	-20.000%	1	1,680	-92.500%
2026-05-18	2.6000	2.6500	2.5000	2.5000	-19.355%	22	1,681	-94.000%
2026-05-15	3.1000	3.1000	3.1000	3.1000	-21.519%	5	1,681	-95.161%
2026-05-13	3.7500	3.9500	3.7500	3.9500	+43.636%	2	1,666	-96.203%
2026-05-12	2.7500	2.7500	2.7500	2.7500	-5.172%	2	1,664	-94.545%
2026-05-11	2.8500	2.9000	2.8500	2.9000	+8.209%	16	1,664	-94.828%
2026-05-08	2.6800	2.6800	2.6800	2.6800	-2.545%	1	1,649	-94.403%
2026-05-07	2.7500	2.7500	2.7500	2.7500	-21.429%	15	1,648	-94.545%
2026-05-05	3.5000	3.5000	3.5000	3.5000	+7.692%	2	1,648	-95.714%
2026-05-04	2.9000	3.2500	2.9000	3.2500	-1.515%	10	1,647	-95.385%
2026-05-01	3.4000	3.4000	3.3000	3.3000	0.000%	9	1,634	-95.455%
2026-04-29	3.3000	3.3000	3.3000	3.3000	-13.158%	1	1,634	-95.455%
2026-04-28	3.7000	3.9000	3.7000	3.8000	-2.564%	4	1,635	-96.053%
2026-04-27	3.9000	3.9000	3.9000	3.9000	-7.143%	1	1,633	-96.154%
2026-04-24	4.2000	4.2000	4.2000	4.2000	+7.692%	1	1,633	-96.429%
2026-04-23	3.7000	3.9000	3.7000	3.9000	+25.806%	6	1,633	-96.154%
2026-04-22	3.1000	3.1000	3.1000	3.1000	-3.125%	3	1,633	-95.161%
2026-04-21	2.8500	3.2000	2.8500	3.2000	-5.882%	20	1,615	-95.313%
2026-04-20	3.3000	3.4000	3.3000	3.4000	-2.857%	9	1,615	-95.588%
2026-04-17	3.2000	3.6000	3.2000	3.5000	+9.375%	72	1,620	-95.714%
2026-04-16	3.4000	3.5000	3.2000	3.2000	-15.789%	4	1,597	-95.313%
2026-04-15	3.8000	3.8000	3.8000	3.8000	-7.317%	1	1,600	-96.053%
2026-04-14	4.0000	4.1000	4.0000	4.1000	-18.000%	3	1,601	-96.341%
2026-04-10	4.8800	5.0000	4.8000	5.0000	+7.527%	71	1,603	-97.000%
2026-04-09	4.5000	4.7000	4.5000	4.6500	+22.368%	4	1,640	-96.774%
2026-04-08	3.9000	3.9000	3.8000	3.8000	-2.564%	38	1,641	-96.053%
2026-04-07	4.1900	4.1900	3.9000	3.9000	-11.162%	4	1,632	-96.154%
2026-04-02	4.4000	4.4000	4.3900	4.3900	-0.227%	2	1,630	-96.583%
2026-04-01	4.4100	4.5000	4.4000	4.4000	+4.762%	5	1,630	-96.591%
2026-03-31	4.2000	4.3000	4.1900	4.2000	+2.439%	74	1,630	-96.429%
2026-03-30	4.3000	4.3000	4.1000	4.1000	+7.895%	6	1,606	-96.341%
2026-03-26	3.6000	3.8000	3.6000	3.8000	-6.173%	3	1,601	-96.053%
2026-03-25	4.7000	4.8000	4.0500	4.0500	-12.903%	10	1,598	-96.296%
2026-03-24	4.5000	4.6500	4.4000	4.6500	-7.000%	1,403	1,591	-96.774%
2026-03-19	5.0000	5.0000	5.0000	5.0000	+21.951%	82	191	-97.000%
2026-03-17	4.1000	4.1000	4.1000	4.1000	-14.583%	6	164	-96.341%
2026-03-16	4.8000	4.8000	4.8000	4.8000	-5.882%	1	164	-96.875%
2026-03-13	4.9000	5.1000	4.9000	5.1000	+13.333%	8	163	-97.059%
2026-03-11	4.5000	4.5000	4.5000	4.5000	+4.651%	1	155	-96.667%
2026-03-10	4.3000	4.3000	4.3000	4.3000	+7.500%	4	154	-96.512%
2026-03-09	3.9000	4.0000	3.9000	4.0000	0.000%	3	150	-96.250%
2026-03-03	4.5000	4.5000	4.0000	4.0000	-13.043%	34	150	-96.250%
2026-02-27	4.6000	4.6000	4.6000	4.6000	+9.524%	3	130	-96.739%
2026-02-26	4.2000	4.2000	4.2000	4.2000	-19.231%	6	131	-96.429%
2026-02-25	5.3000	5.3000	5.2000	5.2000	-8.289%	2	129	-97.115%
2026-02-24	5.4000	5.6700	5.4000	5.6700	-7.049%	3	129	-97.354%
2026-02-23	5.8000	6.1000	5.8000	6.1000	+22.000%	5	127	-97.541%
2026-02-20	4.5800	5.0000	4.5800	5.0000	+21.951%	2	119	-97.000%
2026-02-18	4.1000	4.1000	4.1000	4.1000	-6.818%	1	117	-96.341%
2026-02-17	4.3000	4.4000	4.3000	4.4000	+7.317%	58	117	-96.591%
2026-02-13	4.4000	4.4000	4.1000	4.1000	-4.651%	3	56	-96.341%
2026-02-12	4.3000	4.3000	4.3000	4.3000	+10.256%	3	56	-96.512%
2026-02-11	3.5400	3.9000	3.5400	3.9000	+30.000%	4	54	-96.154%
2026-02-05	2.9500	3.0000	2.9500	3.0000	-9.366%	2	51	-95.000%
2026-02-04	3.3100	3.3100	3.3100	3.3100	+6.774%	1	49	-95.468%
2026-02-03	3.1000	3.1000	3.1000	3.1000	+72.222%	1	48	-95.161%
2026-01-29	1.8000	1.8000	1.8000	1.8000	+9.091%	46	48	-91.667%
2026-01-22	1.6000	1.6500	1.6000	1.6500	+66.667%	46	48	-90.909%
2026-01-15	1.2500	1.2500	0.9900	0.9900	-29.286%	2	4	-84.848%
2025-12-22	1.4000	1.4000	1.4000	1.4000	-23.077%	2	4	-89.286%
2025-12-18	1.8200	1.8200	1.8200	1.8200	0.000%	1	4	-91.758%
2025-12-15	1.8200	1.8200	1.8200	1.8200	-2.151%	1	3	-91.758%
2025-12-01	1.8600	1.8600	1.8600	1.8600	-4.615%	1	4	-91.935%
2025-11-05	1.9500	1.9500	1.9500	1.9500	+39.286%	3	4	-92.308%
2025-10-03	1.4000	1.4000	1.4000	1.4000	0.000%	1	1	-89.286%