Dark

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

EOD

Jun 26, 2026

14.60+7.749%(+1.05)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	14.6000	14.6000	14.6000	14.6000	+7.749%	100	3,172	0.000%
2026-06-25	14.0000	14.0000	13.5500	13.5500	-2.166%	2	3,172	+7.749%
2026-06-24	13.8500	13.8500	13.8500	13.8500	+2.593%	1	3,172	+5.415%
2026-06-23	13.2600	13.5000	13.2600	13.5000	-2.878%	5	3,173	+8.148%
2026-06-18	14.0000	14.0500	13.9000	13.9000	-5.763%	13	3,163	+5.036%
2026-06-17	14.7500	14.7500	14.7500	14.7500	+3.873%	1	3,163	-1.017%
2026-06-16	14.8000	14.8000	14.2000	14.2000	+0.353%	9	3,163	+2.817%
2026-06-15	14.4000	14.4300	14.1500	14.1500	+9.435%	27	3,143	+3.180%
2026-06-12	12.8600	12.9300	12.8600	12.9300	+5.551%	6	3,143	+12.916%
2026-06-11	12.2500	12.2500	12.2500	12.2500	-5.039%	1	3,143	+19.184%
2026-06-09	13.3500	13.3500	12.9000	12.9000	+0.860%	146	3,142	+13.178%
2026-06-08	12.8300	12.8300	12.7900	12.7900	-1.615%	175	3,286	+14.152%
2026-06-05	13.1800	13.1800	12.8000	13.0000	-7.473%	132	3,226	+12.308%
2026-06-03	14.0500	14.0500	14.0500	14.0500	-13.538%	1	3,096	+3.915%
2026-06-01	16.0000	16.2500	16.0000	16.2500	+3.569%	150	3,097	-10.154%
2026-05-29	15.6900	15.6900	15.6900	15.6900	+1.751%	5	3,197	-6.947%
2026-05-26	15.0000	15.4200	15.0000	15.4200	-1.470%	51	3,192	-5.318%
2026-05-22	15.6500	15.6500	15.6500	15.6500	+0.968%	1	3,243	-6.709%
2026-05-20	15.5000	15.5000	15.5000	15.5000	0.000%	1	3,243	-5.806%
2026-05-18	15.5000	15.5000	15.5000	15.5000	-2.516%	7	3,244	-5.806%
2026-05-15	16.1600	16.2700	15.9000	15.9000	-3.167%	36	3,244	-8.176%
2026-05-14	16.4000	16.4200	16.4000	16.4200	+2.625%	152	3,201	-11.084%
2026-05-13	16.6000	16.6000	16.0000	16.0000	-4.592%	2	3,022	-8.750%
2026-05-12	16.7800	16.7800	16.7700	16.7700	-1.642%	31	3,022	-12.940%
2026-05-08	17.0500	17.0500	17.0500	17.0500	-5.278%	2	3,022	-14.370%
2026-05-07	18.0000	18.0000	18.0000	18.0000	+3.508%	1	3,024	-18.889%
2026-05-06	18.4000	18.4000	17.1000	17.3900	+3.697%	8	3,025	-16.044%
2026-05-05	16.3500	17.4000	16.3500	16.7700	-21.562%	65	3,031	-12.940%
2026-05-04	21.3800	21.3800	21.3800	21.3800	-3.214%	1	2,989	-31.712%
2026-04-29	21.5000	22.0900	21.5000	22.0900	+2.984%	4	2,990	-33.907%
2026-04-28	21.0000	21.4500	21.0000	21.4500	+2.143%	30	2,992	-31.935%
2026-04-27	20.6000	21.0000	19.7500	21.0000	-3.448%	4	3,022	-30.476%
2026-04-23	21.5500	21.7500	21.5500	21.7500	-1.136%	2	3,026	-32.874%
2026-04-22	22.0000	22.0000	22.0000	22.0000	0.000%	1	3,024	-33.636%
2026-04-21	23.1500	23.2800	22.0000	22.0000	-2.004%	93	3,072	-33.636%
2026-04-20	22.4500	22.4500	22.4500	22.4500	+3.218%	8	3,072	-34.967%
2026-04-17	21.7300	22.3200	20.7500	21.7500	+9.572%	48	3,080	-32.874%
2026-04-16	20.4700	20.4700	19.8500	19.8500	-0.151%	7	3,099	-26.448%
2026-04-15	19.9000	19.9000	19.8800	19.8800	+1.429%	334	3,106	-26.559%
2026-04-14	19.6000	19.6000	19.6000	19.6000	+3.158%	1	3,320	-25.510%
2026-04-13	17.5500	19.0000	17.5500	19.0000	+15.152%	12	3,321	-23.158%
2026-04-10	16.5000	16.5000	16.5000	16.5000	-4.624%	1	3,331	-11.515%
2026-04-08	17.8900	17.8900	17.3000	17.3000	+1.585%	5	3,332	-15.607%
2026-04-07	17.0300	17.0300	17.0300	17.0300	-3.239%	1	3,333	-14.269%
2026-04-06	17.6000	17.6000	17.6000	17.6000	+7.975%	1	3,333	-17.045%
2026-04-02	16.3000	16.3000	16.3000	16.3000	-5.398%	1	3,333	-10.429%
2026-03-31	17.2300	17.2300	17.2300	17.2300	+3.483%	5	3,333	-15.264%
2026-03-26	16.6500	16.6500	16.6500	16.6500	-3.757%	1	3,333	-12.312%
2026-03-23	16.5000	17.5000	16.5000	17.3000	+6.790%	12	3,332	-15.607%
2026-03-19	16.5000	16.5000	16.2000	16.2000	-5.429%	3	3,332	-9.877%
2026-03-18	17.1200	17.1300	17.1200	17.1300	-7.655%	45	3,335	-14.769%
2026-03-17	18.5000	18.5500	18.5000	18.5500	+9.440%	5	3,290	-21.294%
2026-03-13	16.8100	17.2300	16.5500	16.9500	+0.593%	42	3,295	-13.864%
2026-03-12	17.2800	17.7500	16.8500	16.8500	-5.070%	62	3,321	-13.353%
2026-03-09	17.8500	17.8500	17.7500	17.7500	-5.736%	56	3,261	-17.746%
2026-03-06	18.8300	18.8300	18.8300	18.8300	-3.436%	2	3,329	-22.464%
2026-03-05	19.1500	19.5000	18.5000	19.5000	+1.563%	29	3,331	-25.128%
2026-03-04	17.6000	19.2000	17.6000	19.2000	+12.941%	7	3,358	-23.958%
2026-03-03	17.0000	17.0000	17.0000	17.0000	-5.556%	1	3,359	-14.118%
2026-03-02	16.3800	18.0000	16.3800	18.0000	+0.446%	14	3,360	-18.889%
2026-02-27	17.9300	17.9300	17.9200	17.9200	+5.412%	7	3,369	-18.527%
2026-02-26	16.7000	17.0000	16.3000	17.0000	-9.042%	7	3,366	-14.118%
2026-02-25	19.0000	20.0000	18.3400	18.6900	-2.402%	9	3,372	-21.883%
2026-02-24	15.8500	19.5000	15.6000	19.1500	+18.210%	520	3,372	-23.760%
2026-02-23	15.0000	17.1500	15.0000	16.2000	+10.204%	80	3,682	-9.877%
2026-02-20	14.5000	14.9000	14.5000	14.7000	+3.158%	194	3,743	-0.680%
2026-02-19	13.7000	14.2500	13.6800	14.2500	+0.707%	47	3,741	+2.456%
2026-02-18	14.0000	14.3000	14.0000	14.1500	+2.909%	35	3,748	+3.180%
2026-02-17	13.6300	14.0000	13.6300	13.7500	+5.769%	12	3,763	+6.182%
2026-02-13	12.3500	13.1200	12.2800	13.0000	+5.691%	66	3,706	+12.308%
2026-02-12	12.8000	12.9500	11.8000	12.3000	-3.906%	320	3,706	+18.699%
2026-02-11	14.4000	14.4000	12.8000	12.8000	-8.637%	17	3,512	+14.063%
2026-02-10	14.0500	14.7000	14.0100	14.0100	+2.263%	35	3,495	+4.211%
2026-02-09	12.7000	13.8900	12.7000	13.7000	+5.628%	52	3,496	+6.569%
2026-02-06	12.8000	13.1000	12.5700	12.9700	+2.530%	851	3,466	+12.567%
2026-02-05	13.4000	13.4000	11.9700	12.6500	-5.597%	157	2,637	+15.415%
2026-02-04	14.3000	14.3000	12.6000	13.4000	-4.286%	243	2,498	+8.955%
2026-02-03	14.0000	15.6800	13.8600	14.0000	-41.909%	1,866	2,346	+4.286%
2026-02-02	24.1700	24.6500	24.1000	24.1000	-0.413%	52	927	-39.419%
2026-01-30	24.1900	24.2000	24.1700	24.2000	-0.616%	6	899	-39.669%
2026-01-29	24.9500	24.9500	24.2800	24.3500	-5.803%	9	895	-40.041%
2026-01-28	26.3400	26.3400	25.8500	25.8500	-3.796%	23	891	-43.520%
2026-01-27	26.9400	27.0900	26.8000	26.8700	-4.377%	11	881	-45.664%
2026-01-23	28.1000	28.1000	28.1000	28.1000	-0.636%	1	877	-48.043%
2026-01-22	28.5000	28.7000	28.2800	28.2800	+2.949%	21	877	-48.373%
2026-01-21	27.2600	27.6000	26.9000	27.4700	+1.741%	5	877	-46.851%
2026-01-20	27.4700	27.4700	26.3200	27.0000	-4.255%	21	874	-45.926%
2026-01-16	27.8000	28.2000	27.8000	28.2000	-1.053%	5	863	-48.227%
2026-01-15	28.7500	28.7500	28.5000	28.5000	-0.938%	8	863	-48.772%
2026-01-14	28.7700	28.7700	28.7700	28.7700	+1.841%	1	862	-49.253%
2026-01-13	28.3600	28.3600	28.2000	28.2500	-1.842%	14	862	-48.319%
2026-01-12	29.0000	29.1000	28.4000	28.7800	-1.607%	17	860	-49.270%
2026-01-09	29.6500	29.6500	29.2500	29.2500	-2.856%	7	860	-50.085%
2026-01-08	30.1100	30.1100	30.1100	30.1100	-0.463%	4	853	-51.511%
2026-01-07	30.6000	30.6000	30.2500	30.2500	-1.305%	5	849	-51.736%
2026-01-06	30.7000	30.7000	30.6500	30.6500	-0.809%	2	846	-52.365%
2026-01-05	29.7000	31.2600	29.5500	30.9000	+3.691%	28	845	-52.751%
2026-01-02	29.8000	29.8000	29.8000	29.8000	-2.295%	5	842	-51.007%
2025-12-31	30.3000	30.5000	30.0200	30.5000	-0.651%	16	832	-52.131%
2025-12-30	30.8100	30.8100	30.7000	30.7000	-3.002%	8	832	-52.443%
2025-12-26	31.1000	31.6500	31.1000	31.6500	+0.253%	11	835	-53.870%
2025-12-24	31.5700	31.5700	31.5700	31.5700	+0.382%	10	821	-53.754%
2025-12-23	31.4500	31.4500	31.4500	31.4500	-1.841%	10	821	-53.577%
2025-12-22	31.6000	32.0400	31.6000	32.0400	+2.038%	10	821	-54.432%
2025-12-19	30.5000	31.4000	30.5000	31.4000	-0.349%	16	819	-53.503%
2025-12-18	31.5100	31.5100	31.5100	31.5100	-5.602%	5	818	-53.666%
2025-12-17	33.5000	33.8000	33.3800	33.3800	-0.418%	31	816	-56.261%
2025-12-16	33.2000	33.5200	33.2000	33.5200	+0.359%	30	833	-56.444%
2025-12-15	33.4000	33.4000	33.4000	33.4000	-0.890%	2	843	-56.287%
2025-12-12	33.3000	33.7000	33.3000	33.7000	+0.928%	11	841	-56.677%
2025-12-08	33.3900	33.3900	33.3900	33.3900	-4.600%	4	844	-56.274%
2025-12-05	35.0000	35.0000	35.0000	35.0000	+5.105%	1	844	-58.286%
2025-12-04	33.1200	33.3700	33.1200	33.3000	+0.301%	7	844	-56.156%
2025-12-03	35.1500	35.1500	32.8000	33.2000	-4.046%	10	839	-56.024%
2025-12-02	34.6000	34.6000	34.6000	34.6000	-0.575%	1	829	-57.803%
2025-12-01	33.9500	34.8000	33.6800	34.8000	+2.353%	9	828	-58.046%
2025-11-26	33.2100	34.0000	33.2100	34.0000	+2.194%	17	805	-57.059%
2025-11-25	33.2700	33.2700	33.2700	33.2700	+3.645%	4	805	-56.117%
2025-11-24	30.9500	32.1000	30.9500	32.1000	-1.685%	9	805	-54.517%
2025-11-21	31.6000	32.6500	31.6000	32.6500	+7.401%	7	814	-55.283%
2025-11-20	32.0000	32.0000	30.1400	30.4000	-3.949%	24	809	-51.974%
2025-11-19	32.0000	32.0000	31.6000	31.6500	-2.914%	15	797	-53.870%
2025-11-18	32.6000	32.6000	32.6000	32.6000	-2.687%	5	790	-55.215%
2025-11-17	35.8500	35.8500	33.3800	33.5000	-3.039%	11	785	-56.418%
2025-11-14	35.9000	35.9000	34.5500	34.5500	-11.160%	23	779	-57.742%
2025-11-12	38.8900	38.8900	38.8900	38.8900	+2.342%	1	768	-62.458%
2025-11-10	37.8000	38.2000	37.8000	38.0000	+1.333%	6	769	-61.579%
2025-11-07	36.8000	37.5000	36.6000	37.5000	-1.961%	14	770	-61.067%
2025-11-06	38.3500	38.5000	38.2500	38.2500	-1.544%	6	758	-61.830%
2025-11-05	38.8500	38.8500	38.8500	38.8500	+2.237%	3	756	-62.420%
2025-11-04	38.0000	38.0000	38.0000	38.0000	-5.000%	10	753	-61.579%
2025-11-03	40.0000	40.0000	40.0000	40.0000	+0.503%	1	742	-63.500%
2025-10-30	41.2500	41.2500	39.8000	39.8000	-4.511%	50	742	-63.317%
2025-10-29	42.5000	43.1500	41.6000	41.6800	-12.730%	15	723	-64.971%
2025-10-28	48.1500	48.8000	47.7600	47.7600	+9.818%	62	708	-69.430%
2025-10-27	43.4000	43.4900	43.4000	43.4900	+3.548%	2	755	-66.429%
2025-10-24	42.0000	42.0000	42.0000	42.0000	+1.205%	6	755	-65.238%
2025-10-17	38.5500	41.5000	38.5500	41.5000	+9.211%	21	761	-64.819%
2025-10-16	38.3000	38.3000	38.0000	38.0000	-8.938%	12	750	-61.579%
2025-10-15	41.7300	41.7300	41.7300	41.7300	-0.524%	1	738	-65.013%
2025-10-14	41.8500	41.9500	41.8500	41.9500	+1.084%	2	738	-65.197%
2025-10-13	41.5000	41.5000	41.5000	41.5000	-6.002%	2	737	-64.819%
2025-10-10	43.4500	44.2000	43.4500	44.1500	-6.935%	106	735	-66.931%
2025-10-07	47.4400	47.4400	47.4400	47.4400	+7.818%	2	759	-69.224%
2025-10-06	42.5300	44.7000	42.5300	44.0000	+14.197%	4	759	-66.818%
2025-10-01	38.5300	38.5300	38.5300	38.5300	-2.208%	5	755	-62.107%
2025-09-30	39.4000	39.4000	39.4000	39.4000	-5.516%	3	750	-62.944%
2025-09-29	41.7000	41.7000	41.7000	41.7000	+6.923%	1	747	-64.988%
2025-09-25	38.9400	39.2800	38.9400	39.0000	-2.378%	7	748	-62.564%
2025-09-24	39.9500	39.9500	39.9500	39.9500	+1.216%	1	741	-63.454%
2025-09-22	40.3000	40.3000	39.4700	39.4700	-2.302%	12	740	-63.010%
2025-09-19	40.3000	40.4000	40.2000	40.4000	-1.343%	40	736	-63.861%
2025-09-17	40.0000	40.9500	39.4500	40.9500	+4.731%	64	696	-64.347%
2025-09-12	39.1500	39.1500	39.1000	39.1000	+3.989%	2	696	-62.660%
2025-09-10	39.4500	39.4500	37.6000	37.6000	-5.764%	36	695	-61.170%
2025-09-09	40.0000	40.0000	39.9000	39.9000	-2.110%	2	668	-63.409%
2025-09-05	40.5000	40.7600	40.4500	40.7600	+0.766%	10	667	-64.181%
2025-09-04	39.4000	40.5500	39.3500	40.4500	-2.788%	78	662	-63.906%
2025-09-03	41.3000	41.6500	41.2500	41.6100	+1.488%	8	622	-64.912%
2025-09-02	41.1000	41.1000	41.0000	41.0000	-2.613%	106	618	-64.390%
2025-08-29	42.1000	42.1000	42.1000	42.1000	-0.708%	1	565	-65.321%
2025-08-28	42.4000	42.4000	42.4000	42.4000	+1.193%	2	565	-65.566%
2025-08-27	41.9000	41.9000	41.9000	41.9000	-0.119%	2	564	-65.155%
2025-08-22	41.2500	42.2000	41.2500	41.9500	+1.451%	38	563	-65.197%
2025-08-19	41.2500	41.3500	41.2500	41.3500	+0.121%	2	544	-64.692%
2025-08-14	41.3000	41.3000	41.3000	41.3000	-2.249%	2	542	-64.649%
2025-08-13	42.1000	42.2500	42.1000	42.2500	+6.962%	3	540	-65.444%
2025-08-11	39.7500	39.7500	39.5000	39.5000	-3.423%	5	539	-63.038%
2025-08-07	40.9000	40.9000	40.9000	40.9000	+1.438%	1	537	-64.303%
2025-08-05	40.2100	40.3200	40.2100	40.3200	+1.053%	6	536	-63.790%
2025-08-04	40.1000	40.1000	39.9000	39.9000	-7.852%	3	532	-63.409%
2025-07-30	43.2500	43.3000	43.2500	43.3000	-0.915%	2	531	-66.282%
2025-07-29	45.2000	45.2000	43.7000	43.7000	-13.465%	8	530	-66.590%
2025-07-28	50.8500	51.2000	50.4500	50.5000	-1.077%	62	526	-71.089%
2025-07-25	50.3500	51.1000	50.3000	51.0500	+1.290%	126	495	-71.401%
2025-07-24	50.6500	51.1000	50.3000	50.4000	+2.439%	77	432	-71.032%
2025-07-23	49.2000	49.3500	49.1500	49.2000	+2.287%	58	391	-70.325%
2025-07-22	47.6000	48.1000	47.5000	48.1000	+0.839%	66	361	-69.647%
2025-07-21	48.1500	48.4000	47.4000	47.7000	+2.802%	290	329	-69.392%
2025-07-18	46.2500	46.4000	46.2500	46.4000	+0.216%	179	184	-68.534%
2025-07-17	46.1500	46.3000	46.1500	46.3000	+4.633%	108	90	-68.467%
2025-07-16	45.0000	45.0000	44.2500	44.2500	-3.804%	49	36	-67.006%
2025-06-24	45.5000	46.0000	45.5000	46.0000	+7.728%	11	11	-68.261%
2025-06-20	42.7000	42.7000	42.7000	42.7000	+3.140%	2	13	-65.808%
2025-06-18	44.0000	44.0000	41.0000	41.4000	-8.102%	12	2	-64.734%
2025-06-16	45.0500	45.0500	45.0500	45.0500	+2.386%	1	2	-67.592%
2025-06-13	44.0000	44.0000	44.0000	44.0000	-7.153%	2	3	-66.818%
2025-06-10	47.3900	47.3900	47.3900	47.3900	+2.046%	1	3	-69.192%
2025-06-09	46.4400	46.4400	46.4400	46.4400	-1.191%	2	3	-68.562%
2025-06-06	47.0000	47.0000	47.0000	47.0000	+30.992%	2	3	-68.936%
2025-04-23	35.8800	35.8800	35.8800	35.8800	-0.416%	2	2	-59.309%
2025-04-14	35.7000	36.0300	35.7000	36.0300	+0.083%	4	4	-59.478%
2025-04-11	36.0000	36.0000	36.0000	36.0000	+6.667%	2	1	-59.444%
2025-04-10	33.7500	33.7500	33.7500	33.7500	0.000%	1	1	-56.741%