Dark

PYPL20270115C35
PYPL Jan 15 2027 35.00 Call (PYPL270115C00035000)
option OPRA

EOD

Jun 26, 2026

11.25+13.065%(+1.30)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	10.4300	11.3100	10.4300	11.2500	+13.065%	23	1,428	0.000%
2026-06-24	9.9000	10.0500	9.9000	9.9500	+6.989%	5	1,449	+13.065%
2026-06-23	9.3800	9.4000	9.3000	9.3000	-14.679%	4	1,450	+20.968%
2026-06-22	10.5000	10.9000	10.5000	10.9000	+9.000%	10	1,446	+3.211%
2026-06-17	11.2000	11.2000	10.0000	10.0000	-8.004%	11	1,437	+12.500%
2026-06-16	10.7500	10.8700	10.7500	10.8700	+3.524%	21	1,437	+3.496%
2026-06-15	9.9500	10.5300	9.9500	10.5000	+14.130%	22	1,419	+7.143%
2026-06-12	9.2000	9.2000	9.2000	9.2000	+8.235%	1	1,419	+22.283%
2026-06-11	8.5000	8.5000	8.5000	8.5000	-4.709%	2	1,419	+32.353%
2026-06-10	8.9000	9.1300	8.9000	8.9200	-1.545%	12	1,417	+26.121%
2026-06-08	9.2000	9.2000	9.0600	9.0600	-2.581%	101	1,413	+24.172%
2026-06-05	10.0100	10.0100	9.1000	9.3000	-14.286%	15	1,512	+20.968%
2026-06-04	10.8500	10.8500	10.8500	10.8500	+8.717%	2	1,499	+3.687%
2026-06-03	10.8100	10.8100	9.9800	9.9800	-15.495%	24	1,501	+12.725%
2026-06-02	12.1500	12.1500	11.8100	11.8100	-4.450%	3	1,492	-4.742%
2026-06-01	12.2900	13.0100	12.1500	12.3600	+4.746%	12	1,489	-8.981%
2026-05-29	11.8000	11.8000	11.8000	11.8000	+1.988%	2	1,485	-4.661%
2026-05-28	10.7500	11.5700	10.7500	11.5700	+5.182%	6	1,483	-2.766%
2026-05-27	11.0000	11.0000	11.0000	11.0000	-5.983%	1	1,481	+2.273%
2026-05-22	11.7000	11.7000	11.7000	11.7000	-2.500%	1	1,480	-3.846%
2026-05-21	12.0000	12.0000	12.0000	12.0000	+5.914%	3	1,481	-6.250%
2026-05-19	11.4900	11.4900	11.3300	11.3300	-6.364%	2	1,481	-0.706%
2026-05-13	12.1000	12.1000	12.1000	12.1000	-4.724%	20	1,477	-7.025%
2026-05-12	12.3500	12.8000	12.3500	12.7000	-0.392%	8	1,497	-11.417%
2026-05-11	12.6000	12.7500	12.6000	12.7500	-1.923%	5	1,497	-11.765%
2026-05-08	13.0000	13.0000	13.0000	13.0000	-5.865%	1	1,492	-13.462%
2026-05-07	13.6400	13.8100	13.6400	13.8100	-2.541%	2	1,493	-18.537%
2026-05-06	14.0000	14.1700	14.0000	14.1700	+6.541%	5	1,493	-20.607%
2026-05-05	12.7800	13.5500	12.7800	13.3000	-24.000%	49	1,498	-15.414%
2026-05-01	17.5000	17.5000	17.5000	17.5000	+3.245%	1	1,450	-35.714%
2026-04-29	17.0000	17.0000	16.9500	16.9500	+0.893%	4	1,450	-33.628%
2026-04-27	16.1500	16.8000	16.1500	16.8000	-1.176%	60	1,454	-33.036%
2026-04-23	18.0000	18.0000	17.0000	17.0000	-6.181%	3	1,513	-33.824%
2026-04-21	19.0500	19.0500	18.1200	18.1200	+1.116%	3	1,515	-37.914%
2026-04-20	17.8000	17.9200	17.8000	17.9200	+0.674%	26	1,515	-37.221%
2026-04-17	17.5000	18.1000	17.2000	17.8000	+6.269%	38	1,489	-36.798%
2026-04-16	16.8700	16.8700	16.6700	16.7500	-0.298%	4	1,523	-32.836%
2026-04-15	16.0000	16.8500	15.6000	16.8000	+7.692%	90	1,525	-33.036%
2026-04-14	15.5000	15.6000	15.5000	15.6000	+2.295%	4	1,615	-27.885%
2026-04-13	13.0000	15.2500	13.0000	15.2500	+12.132%	12	1,615	-26.230%
2026-04-09	13.5000	13.6000	13.0500	13.6000	-3.340%	30	1,642	-17.279%
2026-04-08	14.0700	14.0700	14.0700	14.0700	+5.393%	1	1,670	-20.043%
2026-04-02	13.3000	13.3500	13.3000	13.3500	+2.692%	40	1,654	-15.730%
2026-04-01	12.8000	13.1000	12.8000	13.0000	-0.307%	11	1,654	-13.462%
2026-03-30	13.0400	13.0400	13.0400	13.0400	+4.739%	20	1,650	-13.727%
2026-03-27	12.6100	12.6500	12.1500	12.4500	-11.071%	142	1,630	-9.639%
2026-03-26	14.2000	14.2000	13.9900	14.0000	+9.804%	65	1,530	-19.643%
2026-03-25	13.0000	13.0000	12.7500	12.7500	-1.086%	2	1,465	-11.765%
2026-03-24	12.9000	13.1300	12.7200	12.8900	-6.255%	181	1,465	-12.723%
2026-03-23	13.1000	13.8500	13.1000	13.7500	+11.789%	45	1,546	-18.182%
2026-03-20	12.7500	13.0000	12.3000	12.3000	-3.906%	24	1,566	-8.537%
2026-03-19	12.8000	12.8000	12.8000	12.8000	-3.177%	14	1,544	-12.109%
2026-03-18	13.2200	13.2200	13.2200	13.2200	-3.433%	2	1,542	-14.902%
2026-03-16	14.0000	14.0000	13.6900	13.6900	+3.712%	4	1,540	-17.823%
2026-03-13	11.8000	13.4100	11.8000	13.2000	+0.380%	4	1,544	-14.773%
2026-03-12	13.2800	13.2800	13.1000	13.1500	-6.071%	11	1,547	-14.449%
2026-03-11	14.0000	14.0000	14.0000	14.0000	-3.248%	1	1,546	-19.643%
2026-03-09	14.4500	14.4700	13.5000	14.4700	-3.211%	21	1,547	-22.253%
2026-03-06	15.2000	15.2000	14.9500	14.9500	-4.777%	3	1,558	-24.749%
2026-03-05	15.5000	15.7000	15.1200	15.7000	+5.157%	22	1,557	-28.344%
2026-03-04	14.9200	15.2100	14.8800	14.9300	+3.108%	26	1,569	-24.648%
2026-03-03	14.0000	15.6000	13.4000	14.4800	+5.309%	21	1,593	-22.307%
2026-03-02	13.4000	14.0000	13.1000	13.7500	-3.509%	73	1,590	-18.182%
2026-02-27	15.0000	15.0000	13.7500	14.2500	+9.195%	120	1,644	-21.053%
2026-02-26	15.2000	15.3300	13.0500	13.0500	-15.260%	17	1,632	-13.793%
2026-02-25	15.1000	15.7800	15.0000	15.4000	+3.704%	30	1,620	-26.948%
2026-02-24	12.0000	15.5800	11.9000	14.8500	+17.391%	289	1,620	-24.242%
2026-02-23	10.2000	13.7100	10.2000	12.6500	+16.268%	49	1,373	-11.067%
2026-02-20	11.3000	11.4500	10.8800	10.8800	-1.001%	15	1,371	+3.401%
2026-02-19	10.5000	10.9900	10.5000	10.9900	+1.290%	82	1,370	+2.366%
2026-02-18	10.8500	10.9500	10.8500	10.8500	+5.340%	157	1,289	+3.687%
2026-02-17	10.6000	10.7900	10.1000	10.3000	+2.488%	274	1,246	+9.223%
2026-02-13	9.6500	10.0500	9.5000	10.0500	+9.002%	13	1,326	+11.940%
2026-02-12	9.6500	9.6500	8.7000	9.2200	-6.014%	90	1,326	+22.017%
2026-02-11	10.5000	10.5000	9.6000	9.8100	-7.887%	101	1,271	+14.679%
2026-02-10	10.6500	11.1000	10.6500	10.6500	+2.899%	64	1,184	+5.634%
2026-02-09	9.7500	10.4200	9.7500	10.3500	+7.254%	111	1,120	+8.696%
2026-02-06	9.7500	9.9000	9.1500	9.6500	+3.541%	160	1,013	+16.580%
2026-02-05	9.6000	9.8000	9.0000	9.3200	-7.723%	166	870	+20.708%
2026-02-04	10.5000	10.7500	9.4900	10.1000	-6.481%	152	737	+11.386%
2026-02-03	12.0000	12.0000	10.5500	10.8000	-47.394%	477	599	+4.167%
2026-02-02	20.4200	20.5300	20.4200	20.5300	+2.139%	2	132	-45.202%
2026-01-30	19.8100	20.1000	19.8100	20.1000	0.000%	12	131	-44.030%
2026-01-29	20.2000	20.2000	20.1000	20.1000	-5.855%	3	119	-44.030%
2026-01-28	21.8300	21.9500	21.3500	21.3500	-6.972%	54	116	-47.307%
2026-01-27	23.0000	23.0000	22.9500	22.9500	-3.774%	3	76	-50.980%
2026-01-26	24.0000	24.0000	23.8500	23.8500	+3.561%	2	75	-52.830%
2026-01-21	23.0300	23.0300	23.0300	23.0300	-1.791%	1	75	-51.151%
2026-01-20	23.4500	23.4500	23.4500	23.4500	-7.312%	1	75	-52.026%
2026-01-15	25.3000	25.3000	25.3000	25.3000	-4.528%	1	75	-55.534%
2026-01-14	24.1000	26.5000	24.1000	26.5000	+6.000%	2	75	-57.547%
2026-01-09	25.0000	25.0000	25.0000	25.0000	-2.648%	1	74	-55.000%
2026-01-08	25.6800	25.6800	25.6800	25.6800	-1.231%	1	74	-56.192%
2026-01-07	26.0000	26.0000	26.0000	26.0000	-3.202%	1	73	-56.731%
2026-01-05	26.8600	26.8600	26.8600	26.8600	+3.308%	1	72	-58.116%
2025-12-31	26.0000	26.0000	26.0000	26.0000	-2.072%	1	72	-56.731%
2025-12-30	26.5500	26.5500	26.5500	26.5500	-1.667%	52	72	-57.627%
2025-12-26	27.0000	27.0000	27.0000	27.0000	-6.897%	10	67	-58.333%
2025-12-15	29.0000	29.0000	29.0000	29.0000	+1.933%	7	57	-61.207%
2025-12-09	28.4500	28.4500	28.4500	28.4500	-7.630%	1	50	-60.457%
2025-12-02	31.0000	31.0000	30.8000	30.8000	+0.984%	2	49	-63.474%
2025-12-01	30.5000	30.5000	30.5000	30.5000	+1.161%	1	49	-63.115%
2025-11-28	30.1500	30.1500	30.1500	30.1500	+13.774%	1	48	-62.687%
2025-11-21	26.5000	26.5000	26.5000	26.5000	-0.188%	1	47	-57.547%
2025-11-20	26.5500	26.5500	26.5500	26.5500	-5.009%	2	47	-57.627%
2025-11-19	27.8500	27.9500	27.8500	27.9500	-2.102%	2	47	-59.750%
2025-11-18	28.5000	28.5500	28.5000	28.5500	-4.833%	3	48	-60.595%
2025-11-17	30.5500	30.5500	29.9900	30.0000	-4.061%	55	48	-62.500%
2025-11-14	31.2700	31.2700	31.2700	31.2700	-8.029%	5	54	-64.023%
2025-11-06	34.0500	34.0500	33.8500	34.0000	-5.160%	57	54	-66.912%
2025-11-05	33.8500	35.8500	33.8500	35.8500	+8.967%	6	62	-68.619%
2025-11-04	33.8500	33.8500	32.9000	32.9000	-26.051%	2	65	-65.805%
2025-10-28	45.0000	45.7000	44.4900	44.4900	+16.741%	9	65	-74.713%
2025-10-24	38.1100	38.1100	38.1100	38.1100	+6.900%	1	71	-70.480%
2025-10-17	35.5000	35.6500	35.5000	35.6500	+3.634%	3	71	-68.443%
2025-10-16	34.2000	34.4000	34.2000	34.4000	-13.241%	2	72	-67.297%
2025-10-10	39.0000	39.7500	39.0000	39.6500	-8.641%	100	70	-71.627%
2025-10-08	43.4900	43.4900	43.4000	43.4000	+11.282%	2	44	-74.078%
2025-10-06	38.1000	39.0000	38.1000	39.0000	+12.880%	3	42	-71.154%
2025-09-25	34.5500	34.5500	34.5500	34.5500	-1.003%	2	40	-67.438%
2025-09-15	34.9000	34.9000	34.9000	34.9000	+2.346%	5	38	-67.765%
2025-09-10	34.1000	34.1000	34.1000	34.1000	-7.788%	1	38	-67.009%
2025-09-03	36.9800	36.9800	36.9800	36.9800	-6.023%	1	37	-69.578%
2025-07-29	39.3500	39.3500	39.3500	39.3500	-10.670%	2	36	-71.410%
2025-07-23	44.0500	44.0500	44.0500	44.0500	+1.264%	2	34	-74.461%
2025-07-21	44.0500	44.0500	43.0000	43.5000	+5.839%	5	34	-74.138%
2025-07-17	41.1000	41.1000	41.1000	41.1000	+1.758%	1	34	-72.628%
2025-07-16	40.1000	40.3900	40.0500	40.3900	-9.743%	3	33	-72.147%
2025-07-02	44.7200	44.7500	44.7200	44.7500	+20.620%	2	32	-74.860%
2025-06-18	38.1000	38.1000	37.1000	37.1000	-8.733%	3	31	-69.677%
2025-06-16	40.6500	40.6500	40.6500	40.6500	-4.912%	1	31	-72.325%
2025-06-10	43.3500	43.3500	42.7400	42.7500	+7.547%	6	32	-73.684%
2025-06-03	39.7500	39.7500	39.7500	39.7500	+2.713%	1	27	-71.698%
2025-05-30	38.7000	38.7000	38.7000	38.7000	-4.208%	4	26	-70.930%
2025-05-22	40.1000	40.4000	40.1000	40.4000	+2.408%	3	28	-72.153%
2025-05-09	39.4800	39.4800	39.4500	39.4500	+34.229%	10	29	-71.483%
2025-04-21	29.5500	29.5500	29.3900	29.3900	+1.345%	7	30	-61.722%
2025-04-10	29.0000	29.0000	29.0000	29.0000	-6.452%	1	29	-61.207%
2025-04-09	31.0000	31.0000	31.0000	31.0000	+12.523%	1	28	-63.710%
2025-04-08	27.5500	27.5500	27.5500	27.5500	-1.537%	1	29	-59.165%
2025-04-07	26.6600	27.9800	26.6600	27.9800	-5.791%	3	29	-59.793%
2025-04-04	28.1000	29.7000	28.1000	29.7000	-5.564%	12	29	-62.121%
2025-04-03	32.1000	32.1000	30.6000	31.4500	-9.834%	10	23	-64.229%
2025-03-31	33.3000	34.8800	33.0000	34.8800	+0.722%	9	17	-67.747%
2025-03-28	36.1000	36.1000	34.6300	34.6300	-14.557%	32	15	-67.514%
2025-03-25	40.5300	40.5300	40.5300	40.5300	+6.658%	1	8	-72.243%
2025-03-21	38.0000	38.0000	38.0000	38.0000	-1.093%	2	7	-70.395%
2025-03-17	37.8000	38.4200	37.8000	38.4200	+4.261%	2	8	-70.718%
2025-03-13	36.8500	36.8500	36.8500	36.8500	-2.410%	1	7	-69.471%
2025-03-10	38.9500	38.9500	37.7600	37.7600	+0.426%	3	7	-70.207%
2025-03-07	37.6000	37.6000	37.6000	37.6000	+0.535%	6	4	-70.080%
2025-03-05	37.4000	37.4000	37.4000	37.4000	0.000%	1	1	-69.920%