Dark

PYPL20270115C30
PYPL Jan 15 2027 30.00 Call (PYPL270115C00030000)
option OPRA

EOD

Aug 26, 2026

32.000.000%(0.00)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	32.0000	32.0000	32.0000	32.0000	0.000%	150	2,089	0.000%
2026-08-25	32.0000	32.0000	32.0000	32.0000	+1.911%	1	2,239	0.000%
2026-08-20	31.4000	31.4000	31.4000	31.4000	+0.319%	1	2,239	+1.911%
2026-08-18	31.3000	31.3000	31.3000	31.3000	+0.160%	45	2,240	+2.236%
2026-08-14	31.2500	31.2500	31.2500	31.2500	+2.459%	1	2,285	+2.400%
2026-08-13	30.4000	30.5000	30.4000	30.5000	+7.394%	2	2,286	+4.918%
2026-08-12	28.4000	28.4000	28.4000	28.4000	-2.069%	1	2,288	+12.676%
2026-08-10	29.0000	29.0000	29.0000	29.0000	-2.390%	7	2,289	+10.345%
2026-08-07	29.7100	29.7100	29.7100	29.7100	-0.967%	1	2,296	+7.708%
2026-08-06	28.7500	30.0000	28.7500	30.0000	+5.263%	2	2,297	+6.667%
2026-08-04	28.5000	28.5500	28.2000	28.5000	+1.786%	7	2,297	+12.281%
2026-08-03	28.0000	28.0000	28.0000	28.0000	-0.356%	2	2,303	+14.286%
2026-07-30	28.0700	28.1000	28.0700	28.1000	-3.103%	10	2,305	+13.879%
2026-07-29	29.0000	29.0000	29.0000	29.0000	+0.346%	12	2,315	+10.345%
2026-07-28	27.5700	28.9000	27.5500	28.9000	+8.687%	4	2,327	+10.727%
2026-07-27	26.6000	27.1500	26.5900	26.5900	-0.038%	9	2,331	+20.346%
2026-07-23	26.4900	26.6000	26.4200	26.6000	+2.111%	200	2,341	+20.301%
2026-07-22	26.0500	26.0500	26.0500	26.0500	-0.153%	100	2,518	+22.841%
2026-07-21	26.0000	26.0900	26.0000	26.0900	-4.781%	2	2,618	+22.652%
2026-07-20	27.2000	27.6400	27.2000	27.4000	+1.107%	114	2,620	+16.788%
2026-07-17	26.1000	27.1000	26.1000	27.1000	-2.342%	5	2,736	+18.081%
2026-07-16	26.5000	27.7500	26.5000	27.7500	+6.731%	70	2,741	+15.315%
2026-07-15	25.0000	26.3500	23.3500	26.0000	+46.893%	382	2,805	+23.077%
2026-07-14	17.7000	17.7000	17.7000	17.7000	+0.568%	2	3,180	+80.791%
2026-07-13	18.0000	18.0000	17.6000	17.6000	+12.102%	5	3,182	+81.818%
2026-07-09	15.7000	15.7000	15.7000	15.7000	-3.385%	5	3,180	+103.822%
2026-07-06	15.3000	16.2500	15.2500	16.2500	-1.216%	15	3,185	+96.923%
2026-07-02	16.4500	16.4500	16.4500	16.4500	+6.061%	1	3,170	+94.529%
2026-07-01	15.5100	15.5100	15.5100	15.5100	+6.233%	1	3,171	+106.319%
2026-06-26	14.6000	14.6000	14.6000	14.6000	+7.749%	100	3,172	+119.178%
2026-06-25	14.0000	14.0000	13.5500	13.5500	-2.166%	2	3,172	+136.162%
2026-06-24	13.8500	13.8500	13.8500	13.8500	+2.593%	1	3,172	+131.047%
2026-06-23	13.2600	13.5000	13.2600	13.5000	-2.878%	5	3,173	+137.037%
2026-06-18	14.0000	14.0500	13.9000	13.9000	-5.763%	13	3,163	+130.216%
2026-06-17	14.7500	14.7500	14.7500	14.7500	+3.873%	1	3,163	+116.949%
2026-06-16	14.8000	14.8000	14.2000	14.2000	+0.353%	9	3,163	+125.352%
2026-06-15	14.4000	14.4300	14.1500	14.1500	+9.435%	27	3,143	+126.148%
2026-06-12	12.8600	12.9300	12.8600	12.9300	+5.551%	6	3,143	+147.486%
2026-06-11	12.2500	12.2500	12.2500	12.2500	-5.039%	1	3,143	+161.224%
2026-06-09	13.3500	13.3500	12.9000	12.9000	+0.860%	146	3,142	+148.062%
2026-06-08	12.8300	12.8300	12.7900	12.7900	-1.615%	175	3,286	+150.195%
2026-06-05	13.1800	13.1800	12.8000	13.0000	-7.473%	132	3,226	+146.154%
2026-06-03	14.0500	14.0500	14.0500	14.0500	-13.538%	1	3,096	+127.758%
2026-06-01	16.0000	16.2500	16.0000	16.2500	+3.569%	150	3,097	+96.923%
2026-05-29	15.6900	15.6900	15.6900	15.6900	+1.751%	5	3,197	+103.952%
2026-05-26	15.0000	15.4200	15.0000	15.4200	-1.470%	51	3,192	+107.523%
2026-05-22	15.6500	15.6500	15.6500	15.6500	+0.968%	1	3,243	+104.473%
2026-05-20	15.5000	15.5000	15.5000	15.5000	0.000%	1	3,243	+106.452%
2026-05-18	15.5000	15.5000	15.5000	15.5000	-2.516%	7	3,244	+106.452%
2026-05-15	16.1600	16.2700	15.9000	15.9000	-3.167%	36	3,244	+101.258%
2026-05-14	16.4000	16.4200	16.4000	16.4200	+2.625%	152	3,201	+94.884%
2026-05-13	16.6000	16.6000	16.0000	16.0000	-4.592%	2	3,022	+100.000%
2026-05-12	16.7800	16.7800	16.7700	16.7700	-1.642%	31	3,022	+90.817%
2026-05-08	17.0500	17.0500	17.0500	17.0500	-5.278%	2	3,022	+87.683%
2026-05-07	18.0000	18.0000	18.0000	18.0000	+3.508%	1	3,024	+77.778%
2026-05-06	18.4000	18.4000	17.1000	17.3900	+3.697%	8	3,025	+84.014%
2026-05-05	16.3500	17.4000	16.3500	16.7700	-21.562%	65	3,031	+90.817%
2026-05-04	21.3800	21.3800	21.3800	21.3800	-3.214%	1	2,989	+49.673%
2026-04-29	21.5000	22.0900	21.5000	22.0900	+2.984%	4	2,990	+44.862%
2026-04-28	21.0000	21.4500	21.0000	21.4500	+2.143%	30	2,992	+49.184%
2026-04-27	20.6000	21.0000	19.7500	21.0000	-3.448%	4	3,022	+52.381%
2026-04-23	21.5500	21.7500	21.5500	21.7500	-1.136%	2	3,026	+47.126%
2026-04-22	22.0000	22.0000	22.0000	22.0000	0.000%	1	3,024	+45.455%
2026-04-21	23.1500	23.2800	22.0000	22.0000	-2.004%	93	3,072	+45.455%
2026-04-20	22.4500	22.4500	22.4500	22.4500	+3.218%	8	3,072	+42.539%
2026-04-17	21.7300	22.3200	20.7500	21.7500	+9.572%	48	3,080	+47.126%
2026-04-16	20.4700	20.4700	19.8500	19.8500	-0.151%	7	3,099	+61.209%
2026-04-15	19.9000	19.9000	19.8800	19.8800	+1.429%	334	3,106	+60.966%
2026-04-14	19.6000	19.6000	19.6000	19.6000	+3.158%	1	3,320	+63.265%
2026-04-13	17.5500	19.0000	17.5500	19.0000	+15.152%	12	3,321	+68.421%
2026-04-10	16.5000	16.5000	16.5000	16.5000	-4.624%	1	3,331	+93.939%
2026-04-08	17.8900	17.8900	17.3000	17.3000	+1.585%	5	3,332	+84.971%
2026-04-07	17.0300	17.0300	17.0300	17.0300	-3.239%	1	3,333	+87.904%
2026-04-06	17.6000	17.6000	17.6000	17.6000	+7.975%	1	3,333	+81.818%
2026-04-02	16.3000	16.3000	16.3000	16.3000	-5.398%	1	3,333	+96.319%
2026-03-31	17.2300	17.2300	17.2300	17.2300	+3.483%	5	3,333	+85.723%
2026-03-26	16.6500	16.6500	16.6500	16.6500	-3.757%	1	3,333	+92.192%
2026-03-23	16.5000	17.5000	16.5000	17.3000	+6.790%	12	3,332	+84.971%
2026-03-19	16.5000	16.5000	16.2000	16.2000	-5.429%	3	3,332	+97.531%
2026-03-18	17.1200	17.1300	17.1200	17.1300	-7.655%	45	3,335	+86.807%
2026-03-17	18.5000	18.5500	18.5000	18.5500	+9.440%	5	3,290	+72.507%
2026-03-13	16.8100	17.2300	16.5500	16.9500	+0.593%	42	3,295	+88.791%
2026-03-12	17.2800	17.7500	16.8500	16.8500	-5.070%	62	3,321	+89.911%
2026-03-09	17.8500	17.8500	17.7500	17.7500	-5.736%	56	3,261	+80.282%
2026-03-06	18.8300	18.8300	18.8300	18.8300	-3.436%	2	3,329	+69.942%
2026-03-05	19.1500	19.5000	18.5000	19.5000	+1.563%	29	3,331	+64.103%
2026-03-04	17.6000	19.2000	17.6000	19.2000	+12.941%	7	3,358	+66.667%
2026-03-03	17.0000	17.0000	17.0000	17.0000	-5.556%	1	3,359	+88.235%
2026-03-02	16.3800	18.0000	16.3800	18.0000	+0.446%	14	3,360	+77.778%
2026-02-27	17.9300	17.9300	17.9200	17.9200	+5.412%	7	3,369	+78.571%
2026-02-26	16.7000	17.0000	16.3000	17.0000	-9.042%	7	3,366	+88.235%
2026-02-25	19.0000	20.0000	18.3400	18.6900	-2.402%	9	3,372	+71.215%
2026-02-24	15.8500	19.5000	15.6000	19.1500	+18.210%	520	3,372	+67.102%
2026-02-23	15.0000	17.1500	15.0000	16.2000	+10.204%	80	3,682	+97.531%
2026-02-20	14.5000	14.9000	14.5000	14.7000	+3.158%	194	3,743	+117.687%
2026-02-19	13.7000	14.2500	13.6800	14.2500	+0.707%	47	3,741	+124.561%
2026-02-18	14.0000	14.3000	14.0000	14.1500	+2.909%	35	3,748	+126.148%
2026-02-17	13.6300	14.0000	13.6300	13.7500	+5.769%	12	3,763	+132.727%
2026-02-13	12.3500	13.1200	12.2800	13.0000	+5.691%	66	3,706	+146.154%
2026-02-12	12.8000	12.9500	11.8000	12.3000	-3.906%	320	3,706	+160.163%
2026-02-11	14.4000	14.4000	12.8000	12.8000	-8.637%	17	3,512	+150.000%
2026-02-10	14.0500	14.7000	14.0100	14.0100	+2.263%	35	3,495	+128.408%
2026-02-09	12.7000	13.8900	12.7000	13.7000	+5.628%	52	3,496	+133.577%
2026-02-06	12.8000	13.1000	12.5700	12.9700	+2.530%	851	3,466	+146.723%
2026-02-05	13.4000	13.4000	11.9700	12.6500	-5.597%	157	2,637	+152.964%
2026-02-04	14.3000	14.3000	12.6000	13.4000	-4.286%	243	2,498	+138.806%
2026-02-03	14.0000	15.6800	13.8600	14.0000	-41.909%	1,866	2,346	+128.571%
2026-02-02	24.1700	24.6500	24.1000	24.1000	-0.413%	52	927	+32.780%
2026-01-30	24.1900	24.2000	24.1700	24.2000	-0.616%	6	899	+32.231%
2026-01-29	24.9500	24.9500	24.2800	24.3500	-5.803%	9	895	+31.417%
2026-01-28	26.3400	26.3400	25.8500	25.8500	-3.796%	23	891	+23.791%
2026-01-27	26.9400	27.0900	26.8000	26.8700	-4.377%	11	881	+19.092%
2026-01-23	28.1000	28.1000	28.1000	28.1000	-0.636%	1	877	+13.879%
2026-01-22	28.5000	28.7000	28.2800	28.2800	+2.949%	21	877	+13.154%
2026-01-21	27.2600	27.6000	26.9000	27.4700	+1.741%	5	877	+16.491%
2026-01-20	27.4700	27.4700	26.3200	27.0000	-4.255%	21	874	+18.519%
2026-01-16	27.8000	28.2000	27.8000	28.2000	-1.053%	5	863	+13.475%
2026-01-15	28.7500	28.7500	28.5000	28.5000	-0.938%	8	863	+12.281%
2026-01-14	28.7700	28.7700	28.7700	28.7700	+1.841%	1	862	+11.227%
2026-01-13	28.3600	28.3600	28.2000	28.2500	-1.842%	14	862	+13.274%
2026-01-12	29.0000	29.1000	28.4000	28.7800	-1.607%	17	860	+11.188%
2026-01-09	29.6500	29.6500	29.2500	29.2500	-2.856%	7	860	+9.402%
2026-01-08	30.1100	30.1100	30.1100	30.1100	-0.463%	4	853	+6.277%
2026-01-07	30.6000	30.6000	30.2500	30.2500	-1.305%	5	849	+5.785%
2026-01-06	30.7000	30.7000	30.6500	30.6500	-0.809%	2	846	+4.405%
2026-01-05	29.7000	31.2600	29.5500	30.9000	+3.691%	28	845	+3.560%
2026-01-02	29.8000	29.8000	29.8000	29.8000	-2.295%	5	842	+7.383%
2025-12-31	30.3000	30.5000	30.0200	30.5000	-0.651%	16	832	+4.918%
2025-12-30	30.8100	30.8100	30.7000	30.7000	-3.002%	8	832	+4.235%
2025-12-26	31.1000	31.6500	31.1000	31.6500	+0.253%	11	835	+1.106%
2025-12-24	31.5700	31.5700	31.5700	31.5700	+0.382%	10	821	+1.362%
2025-12-23	31.4500	31.4500	31.4500	31.4500	-1.841%	10	821	+1.749%
2025-12-22	31.6000	32.0400	31.6000	32.0400	+2.038%	10	821	-0.125%
2025-12-19	30.5000	31.4000	30.5000	31.4000	-0.349%	16	819	+1.911%
2025-12-18	31.5100	31.5100	31.5100	31.5100	-5.602%	5	818	+1.555%
2025-12-17	33.5000	33.8000	33.3800	33.3800	-0.418%	31	816	-4.134%
2025-12-16	33.2000	33.5200	33.2000	33.5200	+0.359%	30	833	-4.535%
2025-12-15	33.4000	33.4000	33.4000	33.4000	-0.890%	2	843	-4.192%
2025-12-12	33.3000	33.7000	33.3000	33.7000	+0.928%	11	841	-5.045%
2025-12-08	33.3900	33.3900	33.3900	33.3900	-4.600%	4	844	-4.163%
2025-12-05	35.0000	35.0000	35.0000	35.0000	+5.105%	1	844	-8.571%
2025-12-04	33.1200	33.3700	33.1200	33.3000	+0.301%	7	844	-3.904%
2025-12-03	35.1500	35.1500	32.8000	33.2000	-4.046%	10	839	-3.614%
2025-12-02	34.6000	34.6000	34.6000	34.6000	-0.575%	1	829	-7.514%
2025-12-01	33.9500	34.8000	33.6800	34.8000	+2.353%	9	828	-8.046%
2025-11-26	33.2100	34.0000	33.2100	34.0000	+2.194%	17	805	-5.882%
2025-11-25	33.2700	33.2700	33.2700	33.2700	+3.645%	4	805	-3.817%
2025-11-24	30.9500	32.1000	30.9500	32.1000	-1.685%	9	805	-0.312%
2025-11-21	31.6000	32.6500	31.6000	32.6500	+7.401%	7	814	-1.991%
2025-11-20	32.0000	32.0000	30.1400	30.4000	-3.949%	24	809	+5.263%
2025-11-19	32.0000	32.0000	31.6000	31.6500	-2.914%	15	797	+1.106%
2025-11-18	32.6000	32.6000	32.6000	32.6000	-2.687%	5	790	-1.840%
2025-11-17	35.8500	35.8500	33.3800	33.5000	-3.039%	11	785	-4.478%
2025-11-14	35.9000	35.9000	34.5500	34.5500	-11.160%	23	779	-7.381%
2025-11-12	38.8900	38.8900	38.8900	38.8900	+2.342%	1	768	-17.717%
2025-11-10	37.8000	38.2000	37.8000	38.0000	+1.333%	6	769	-15.789%
2025-11-07	36.8000	37.5000	36.6000	37.5000	-1.961%	14	770	-14.667%
2025-11-06	38.3500	38.5000	38.2500	38.2500	-1.544%	6	758	-16.340%
2025-11-05	38.8500	38.8500	38.8500	38.8500	+2.237%	3	756	-17.632%
2025-11-04	38.0000	38.0000	38.0000	38.0000	-5.000%	10	753	-15.789%
2025-11-03	40.0000	40.0000	40.0000	40.0000	+0.503%	1	742	-20.000%
2025-10-30	41.2500	41.2500	39.8000	39.8000	-4.511%	50	742	-19.598%
2025-10-29	42.5000	43.1500	41.6000	41.6800	-12.730%	15	723	-23.225%
2025-10-28	48.1500	48.8000	47.7600	47.7600	+9.818%	62	708	-32.998%
2025-10-27	43.4000	43.4900	43.4000	43.4900	+3.548%	2	755	-26.420%
2025-10-24	42.0000	42.0000	42.0000	42.0000	+1.205%	6	755	-23.810%
2025-10-17	38.5500	41.5000	38.5500	41.5000	+9.211%	21	761	-22.892%
2025-10-16	38.3000	38.3000	38.0000	38.0000	-8.938%	12	750	-15.789%
2025-10-15	41.7300	41.7300	41.7300	41.7300	-0.524%	1	738	-23.317%
2025-10-14	41.8500	41.9500	41.8500	41.9500	+1.084%	2	738	-23.719%
2025-10-13	41.5000	41.5000	41.5000	41.5000	-6.002%	2	737	-22.892%
2025-10-10	43.4500	44.2000	43.4500	44.1500	-6.935%	106	735	-27.520%
2025-10-07	47.4400	47.4400	47.4400	47.4400	+7.818%	2	759	-32.546%
2025-10-06	42.5300	44.7000	42.5300	44.0000	+14.197%	4	759	-27.273%
2025-10-01	38.5300	38.5300	38.5300	38.5300	-2.208%	5	755	-16.948%
2025-09-30	39.4000	39.4000	39.4000	39.4000	-5.516%	3	750	-18.782%
2025-09-29	41.7000	41.7000	41.7000	41.7000	+6.923%	1	747	-23.261%
2025-09-25	38.9400	39.2800	38.9400	39.0000	-2.378%	7	748	-17.949%
2025-09-24	39.9500	39.9500	39.9500	39.9500	+1.216%	1	741	-19.900%
2025-09-22	40.3000	40.3000	39.4700	39.4700	-2.302%	12	740	-18.926%
2025-09-19	40.3000	40.4000	40.2000	40.4000	-1.343%	40	736	-20.792%
2025-09-17	40.0000	40.9500	39.4500	40.9500	+4.731%	64	696	-21.856%
2025-09-12	39.1500	39.1500	39.1000	39.1000	+3.989%	2	696	-18.159%
2025-09-10	39.4500	39.4500	37.6000	37.6000	-5.764%	36	695	-14.894%
2025-09-09	40.0000	40.0000	39.9000	39.9000	-2.110%	2	668	-19.799%
2025-09-05	40.5000	40.7600	40.4500	40.7600	+0.766%	10	667	-21.492%
2025-09-04	39.4000	40.5500	39.3500	40.4500	-2.788%	78	662	-20.890%
2025-09-03	41.3000	41.6500	41.2500	41.6100	+1.488%	8	622	-23.095%
2025-09-02	41.1000	41.1000	41.0000	41.0000	-2.613%	106	618	-21.951%
2025-08-29	42.1000	42.1000	42.1000	42.1000	-0.708%	1	565	-23.990%
2025-08-28	42.4000	42.4000	42.4000	42.4000	+1.193%	2	565	-24.528%
2025-08-27	41.9000	41.9000	41.9000	41.9000	-0.119%	2	564	-23.628%
2025-08-22	41.2500	42.2000	41.2500	41.9500	+1.451%	38	563	-23.719%
2025-08-19	41.2500	41.3500	41.2500	41.3500	+0.121%	2	544	-22.612%
2025-08-14	41.3000	41.3000	41.3000	41.3000	-2.249%	2	542	-22.518%
2025-08-13	42.1000	42.2500	42.1000	42.2500	+6.962%	3	540	-24.260%
2025-08-11	39.7500	39.7500	39.5000	39.5000	-3.423%	5	539	-18.987%
2025-08-07	40.9000	40.9000	40.9000	40.9000	+1.438%	1	537	-21.760%
2025-08-05	40.2100	40.3200	40.2100	40.3200	+1.053%	6	536	-20.635%
2025-08-04	40.1000	40.1000	39.9000	39.9000	-7.852%	3	532	-19.799%
2025-07-30	43.2500	43.3000	43.2500	43.3000	-0.915%	2	531	-26.097%
2025-07-29	45.2000	45.2000	43.7000	43.7000	-13.465%	8	530	-26.773%
2025-07-28	50.8500	51.2000	50.4500	50.5000	-1.077%	62	526	-36.634%
2025-07-25	50.3500	51.1000	50.3000	51.0500	+1.290%	126	495	-37.316%
2025-07-24	50.6500	51.1000	50.3000	50.4000	+2.439%	77	432	-36.508%
2025-07-23	49.2000	49.3500	49.1500	49.2000	+2.287%	58	391	-34.959%
2025-07-22	47.6000	48.1000	47.5000	48.1000	+0.839%	66	361	-33.472%
2025-07-21	48.1500	48.4000	47.4000	47.7000	+2.802%	290	329	-32.914%
2025-07-18	46.2500	46.4000	46.2500	46.4000	+0.216%	179	184	-31.034%
2025-07-17	46.1500	46.3000	46.1500	46.3000	+4.633%	108	90	-30.886%
2025-07-16	45.0000	45.0000	44.2500	44.2500	-3.804%	49	36	-27.684%
2025-06-24	45.5000	46.0000	45.5000	46.0000	+7.728%	11	11	-30.435%
2025-06-20	42.7000	42.7000	42.7000	42.7000	+3.140%	2	13	-25.059%
2025-06-18	44.0000	44.0000	41.0000	41.4000	-8.102%	12	2	-22.705%
2025-06-16	45.0500	45.0500	45.0500	45.0500	+2.386%	1	2	-28.968%
2025-06-13	44.0000	44.0000	44.0000	44.0000	-7.153%	2	3	-27.273%
2025-06-10	47.3900	47.3900	47.3900	47.3900	+2.046%	1	3	-32.475%
2025-06-09	46.4400	46.4400	46.4400	46.4400	-1.191%	2	3	-31.094%
2025-06-06	47.0000	47.0000	47.0000	47.0000	+30.992%	2	3	-31.915%
2025-04-23	35.8800	35.8800	35.8800	35.8800	-0.416%	2	2	-10.814%
2025-04-14	35.7000	36.0300	35.7000	36.0300	+0.083%	4	4	-11.185%
2025-04-11	36.0000	36.0000	36.0000	36.0000	+6.667%	2	1	-11.111%
2025-04-10	33.7500	33.7500	33.7500	33.7500	0.000%	1	1	-5.185%