Dark

PYPL20270115C110
PYPL Jan 15 2027 110.00 Call (PYPL270115C00110000)
option OPRA

EOD

Jun 12, 2025

4.75+9.954%(+0.43)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-12	4.68	4.75	4.68	4.75	+9.954%	2	348	0.000%
2025-06-09	4.40	4.40	4.32	4.32	+4.096%	2	348	+9.954%
2025-06-04	4.15	4.15	4.15	4.15	+20.991%	1	349	+14.458%
2025-06-02	3.20	3.43	3.20	3.43	+0.882%	2	349	+38.484%
2025-05-30	3.50	3.50	3.40	3.40	-10.526%	6	349	+39.706%
2025-05-29	3.80	3.80	3.80	3.80	-12.240%	1	348	+25.000%
2025-05-21	4.33	4.33	4.33	4.33	+5.353%	15	347	+9.700%
2025-05-19	3.90	4.11	3.90	4.11	+2.750%	34	334	+15.572%
2025-05-16	4.00	4.00	4.00	4.00	-3.148%	12	345	+18.750%
2025-05-15	4.13	4.13	4.13	4.13	-6.136%	11	344	+15.012%
2025-05-14	4.40	4.40	4.40	4.40	+8.642%	1	334	+7.955%
2025-05-13	4.00	4.05	4.00	4.05	0.000%	7	334	+17.284%
2025-05-12	4.05	4.05	4.05	4.05	+1.250%	4	334	+17.284%
2025-05-08	4.00	4.00	4.00	4.00	+38.408%	1	338	+18.750%
2025-04-30	2.68	2.89	2.68	2.89	-9.969%	2	339	+64.360%
2025-04-29	3.00	3.21	3.00	3.21	-0.619%	7	338	+47.975%
2025-04-28	3.23	3.23	3.23	3.23	-2.121%	1	333	+47.059%
2025-04-25	3.30	3.30	3.30	3.30	+3.125%	2	332	+43.939%
2025-04-24	3.00	3.20	3.00	3.20	+6.667%	3	332	+48.438%
2025-04-23	3.10	3.17	3.00	3.00	+7.527%	9	331	+58.333%
2025-04-22	2.79	2.79	2.79	2.79	+4.887%	12	328	+70.251%
2025-04-17	2.54	2.66	2.54	2.66	+3.906%	186	328	+78.571%
2025-04-16	2.50	2.60	2.50	2.56	-9.541%	15	328	+85.547%
2025-04-15	2.83	2.83	2.83	2.83	-11.563%	1	326	+67.845%
2025-04-11	3.00	3.20	2.83	3.20	+18.081%	48	326	+48.438%
2025-04-10	2.71	2.71	2.71	2.71	-19.104%	1	304	+75.277%
2025-04-09	2.42	3.35	2.42	3.35	+29.845%	12	303	+41.791%
2025-04-08	2.85	3.05	2.52	2.58	-3.008%	16	311	+84.109%
2025-04-07	2.75	3.75	2.57	2.66	-14.194%	18	310	+78.571%
2025-04-04	2.96	3.15	2.91	3.10	-1.587%	32	308	+53.226%
2025-04-03	3.37	3.43	3.05	3.15	-21.250%	36	301	+50.794%
2025-04-01	4.00	4.00	4.00	4.00	+7.239%	6	307	+18.750%
2025-03-31	3.60	3.73	3.50	3.73	-3.117%	147	301	+27.346%
2025-03-28	3.96	3.96	3.75	3.85	-18.085%	68	245	+23.377%
2025-03-27	4.80	4.88	4.65	4.70	-4.082%	18	228	+1.064%
2025-03-26	4.90	4.90	4.90	4.90	-6.667%	2	228	-3.061%
2025-03-21	5.20	5.25	5.10	5.25	+3.755%	174	228	-9.524%
2025-03-20	5.25	5.25	5.06	5.06	-2.692%	4	228	-6.126%
2025-03-13	5.00	5.20	5.00	5.20	+2.970%	5	232	-8.654%
2025-03-12	5.05	5.05	5.05	5.05	+1.000%	3	232	-5.941%
2025-03-11	5.75	5.75	4.90	5.00	-6.890%	15	235	-5.000%
2025-03-10	5.37	5.37	5.37	5.37	-0.556%	1	227	-11.546%
2025-03-07	5.22	5.40	5.22	5.40	+1.313%	12	227	-12.037%
2025-03-06	5.33	5.33	5.33	5.33	+2.500%	1	233	-10.882%
2025-03-05	4.90	5.20	4.90	5.20	+10.638%	58	233	-8.654%
2025-03-04	4.50	4.86	4.43	4.70	-16.071%	21	233	+1.064%
2025-03-03	5.35	5.60	5.35	5.60	+2.752%	21	215	-15.179%
2025-02-28	5.54	5.54	5.26	5.45	-2.679%	62	195	-12.844%
2025-02-27	5.68	5.79	5.60	5.60	-5.085%	7	182	-15.179%
2025-02-26	6.00	6.15	5.90	5.90	-5.600%	24	181	-19.492%
2025-02-25	6.25	6.25	6.25	6.25	-3.846%	2	194	-24.000%
2025-02-24	6.40	6.50	6.40	6.50	-6.475%	6	194	-26.923%
2025-02-21	7.22	7.22	6.95	6.95	-9.974%	42	189	-31.655%
2025-02-20	8.30	8.30	7.63	7.72	+0.260%	7	181	-38.472%
2025-02-19	7.95	7.95	7.70	7.70	-4.348%	3	178	-38.312%
2025-02-18	8.15	8.30	8.00	8.05	+2.548%	27	176	-40.994%
2025-02-14	7.85	7.85	7.85	7.85	+9.790%	4	151	-39.490%
2025-02-13	7.10	7.25	7.10	7.15	-4.667%	12	148	-33.566%
2025-02-12	7.45	7.50	7.40	7.50	+0.134%	4	148	-36.667%
2025-02-11	7.49	7.49	7.49	7.49	-2.219%	1	146	-36.582%
2025-02-07	7.80	7.80	7.66	7.66	-5.432%	6	146	-37.990%
2025-02-06	8.28	8.28	8.10	8.10	-4.142%	2	145	-41.358%
2025-02-05	8.25	8.59	8.25	8.45	+2.549%	4	143	-43.787%
2025-02-04	9.74	9.74	8.24	8.24	-42.578%	16	141	-42.354%
2025-01-31	14.05	14.35	14.05	14.35	+3.610%	4	126	-66.899%
2025-01-27	13.90	14.00	13.82	13.85	-1.773%	7	125	-65.704%
2025-01-22	14.10	14.10	14.10	14.10	+0.071%	1	128	-66.312%
2025-01-21	15.00	15.00	13.90	14.09	-17.118%	20	129	-66.288%
2025-01-17	14.40	17.00	14.40	17.00	+16.359%	32	111	-72.059%
2025-01-15	14.61	14.61	14.61	14.61	+10.682%	1	111	-67.488%
2025-01-14	13.20	13.20	13.20	13.20	+15.789%	1	111	-64.015%
2025-01-13	11.25	11.40	11.25	11.40	+0.885%	3	110	-58.333%
2025-01-10	11.55	11.55	11.30	11.30	-11.024%	4	112	-57.965%
2024-12-31	12.70	12.70	12.70	12.70	+2.008%	1	111	-62.598%
2024-12-30	12.45	12.45	12.45	12.45	-7.090%	1	111	-61.847%
2024-12-27	13.60	13.60	13.40	13.40	-2.899%	64	110	-64.552%
2024-12-26	14.15	14.15	13.80	13.80	-2.128%	3	110	-65.580%
2024-12-24	13.87	14.10	13.87	14.10	+1.439%	30	81	-66.312%
2024-12-19	13.88	13.90	13.88	13.90	-0.714%	28	81	-65.827%
2024-12-18	14.00	14.00	14.00	14.00	-10.256%	3	73	-66.071%
2024-12-16	15.16	15.60	15.16	15.60	+3.106%	4	73	-69.551%
2024-12-11	15.13	15.13	15.13	15.13	+3.986%	5	71	-68.605%
2024-12-10	14.55	14.55	14.55	14.55	-3.000%	6	67	-67.354%
2024-12-09	16.32	16.32	15.00	15.00	+0.671%	17	67	-68.333%
2024-12-06	14.50	14.90	14.50	14.90	+0.949%	34	71	-68.121%
2024-12-05	14.94	14.94	14.76	14.76	-2.252%	3	69	-67.818%
2024-12-04	14.60	15.10	13.60	15.10	+8.011%	53	66	-68.543%
2024-12-02	13.98	13.98	13.98	13.98	+15.062%	1	30	-66.023%
2024-11-22	13.15	13.15	12.15	12.15	-2.016%	4	30	-60.905%
2024-11-20	12.45	12.45	12.40	12.40	-10.469%	9	28	-61.694%
2024-11-18	13.85	13.85	13.85	13.85	+7.364%	4	19	-65.704%
2024-11-15	13.40	13.40	12.90	12.90	-1.149%	6	15	-63.178%
2024-11-14	13.90	13.90	13.05	13.05	-8.099%	3	15	-63.602%
2024-11-13	13.90	14.20	13.90	14.20	+3.273%	2	14	-66.549%
2024-11-11	13.60	13.75	13.60	13.75	+25.000%	2	13	-65.455%
2024-11-06	11.00	11.00	11.00	11.00	+5.465%	1	13	-56.818%
2024-10-30	10.43	10.43	10.43	10.43	-2.523%	1	14	-54.458%
2024-10-29	10.68	10.70	10.68	10.70	-3.167%	2	13	-55.607%
2024-10-21	11.05	11.05	11.05	11.05	+0.272%	1	13	-57.014%
2024-10-18	11.02	11.02	11.02	11.02	+1.101%	2	13	-56.897%
2024-10-17	10.69	10.90	10.69	10.90	+1.869%	2	14	-56.422%
2024-10-10	10.70	10.70	10.70	10.70	-8.547%	1	12	-55.607%
2024-10-08	11.70	11.70	11.70	11.70	+4.000%	1	13	-59.402%
2024-10-07	11.25	11.25	11.25	11.25	+19.808%	1	13	-57.778%
2024-10-02	9.39	9.39	9.39	9.39	-5.056%	1	13	-49.414%
2024-10-01	9.86	10.03	9.86	9.89	+0.406%	4	12	-51.972%
2024-09-25	9.85	9.85	9.85	9.85	-4.739%	4	11	-51.777%
2024-09-23	10.25	10.34	9.96	10.34	+8.842%	5	11	-54.062%
2024-09-20	9.45	10.22	9.45	9.50	0.000%	12	6	-50.000%