Dark

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

EOD

Aug 25, 2026

27.55+0.731%(+0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	27.5500	27.5500	27.5500	27.5500	+0.731%	2	1,098	0.000%
2026-08-24	27.2000	27.3500	27.2000	27.3500	-1.441%	6	1,100	+0.731%
2026-08-20	27.2100	27.8000	27.2100	27.7500	+9.771%	7	1,105	-0.721%
2026-08-14	25.2800	25.2800	25.2800	25.2800	+5.996%	2	1,112	+8.979%
2026-08-12	23.8500	23.8500	23.8500	23.8500	-1.852%	2	1,114	+15.514%
2026-08-10	24.3000	24.3000	24.3000	24.3000	-1.420%	1	1,116	+13.374%
2026-08-07	25.0000	25.0500	24.6500	24.6500	+2.923%	6	1,117	+11.765%
2026-08-06	23.9500	23.9500	23.9500	23.9500	0.000%	1	1,119	+15.031%
2026-08-04	23.2100	23.9500	23.2100	23.9500	+1.915%	7	1,120	+15.031%
2026-08-03	23.4200	23.5000	23.4200	23.5000	+3.070%	8	1,126	+17.234%
2026-07-31	22.8000	22.8000	22.8000	22.8000	-8.800%	1	1,122	+20.833%
2026-07-29	25.0000	25.0000	25.0000	25.0000	+3.734%	2	1,123	+10.200%
2026-07-28	24.1000	24.1000	24.1000	24.1000	+9.099%	2	1,125	+14.315%
2026-07-27	21.5600	22.0900	21.5600	22.0900	+0.409%	5	1,126	+24.717%
2026-07-24	22.0000	22.0000	22.0000	22.0000	+4.762%	2	1,129	+25.227%
2026-07-22	21.0000	21.0000	21.0000	21.0000	-5.830%	3	1,131	+31.190%
2026-07-20	22.6100	22.7500	22.3000	22.3000	-2.193%	56	1,134	+23.543%
2026-07-17	21.9700	22.8000	21.9700	22.8000	+1.695%	44	1,190	+20.833%
2026-07-16	21.6900	23.2000	21.6900	22.4200	+5.258%	51	1,234	+22.881%
2026-07-15	20.0000	21.4500	19.8500	21.3000	+51.601%	187	1,281	+29.343%
2026-07-13	14.0500	14.0500	14.0500	14.0500	+17.083%	1	1,424	+96.085%
2026-07-09	11.4900	12.0000	11.4500	12.0000	+11.111%	8	1,425	+129.583%
2026-07-08	10.8000	10.8000	10.8000	10.8000	-10.744%	2	1,423	+155.093%
2026-07-02	11.6000	12.1000	11.6000	12.1000	+1.766%	6	1,431	+127.686%
2026-07-01	11.9000	11.9000	11.6900	11.8900	+16.000%	4	1,431	+131.707%
2026-06-30	10.2500	10.2500	10.2500	10.2500	-8.889%	1	1,429	+168.780%
2026-06-26	10.4300	11.3100	10.4300	11.2500	+13.065%	23	1,428	+144.889%
2026-06-24	9.9000	10.0500	9.9000	9.9500	+6.989%	5	1,449	+176.884%
2026-06-23	9.3800	9.4000	9.3000	9.3000	-14.679%	4	1,450	+196.237%
2026-06-22	10.5000	10.9000	10.5000	10.9000	+9.000%	10	1,446	+152.752%
2026-06-17	11.2000	11.2000	10.0000	10.0000	-8.004%	11	1,437	+175.500%
2026-06-16	10.7500	10.8700	10.7500	10.8700	+3.524%	21	1,437	+153.450%
2026-06-15	9.9500	10.5300	9.9500	10.5000	+14.130%	22	1,419	+162.381%
2026-06-12	9.2000	9.2000	9.2000	9.2000	+8.235%	1	1,419	+199.457%
2026-06-11	8.5000	8.5000	8.5000	8.5000	-4.709%	2	1,419	+224.118%
2026-06-10	8.9000	9.1300	8.9000	8.9200	-1.545%	12	1,417	+208.857%
2026-06-08	9.2000	9.2000	9.0600	9.0600	-2.581%	101	1,413	+204.084%
2026-06-05	10.0100	10.0100	9.1000	9.3000	-14.286%	15	1,512	+196.237%
2026-06-04	10.8500	10.8500	10.8500	10.8500	+8.717%	2	1,499	+153.917%
2026-06-03	10.8100	10.8100	9.9800	9.9800	-15.495%	24	1,501	+176.052%
2026-06-02	12.1500	12.1500	11.8100	11.8100	-4.450%	3	1,492	+133.277%
2026-06-01	12.2900	13.0100	12.1500	12.3600	+4.746%	12	1,489	+122.896%
2026-05-29	11.8000	11.8000	11.8000	11.8000	+1.988%	2	1,485	+133.475%
2026-05-28	10.7500	11.5700	10.7500	11.5700	+5.182%	6	1,483	+138.116%
2026-05-27	11.0000	11.0000	11.0000	11.0000	-5.983%	1	1,481	+150.455%
2026-05-22	11.7000	11.7000	11.7000	11.7000	-2.500%	1	1,480	+135.470%
2026-05-21	12.0000	12.0000	12.0000	12.0000	+5.914%	3	1,481	+129.583%
2026-05-19	11.4900	11.4900	11.3300	11.3300	-6.364%	2	1,481	+143.160%
2026-05-13	12.1000	12.1000	12.1000	12.1000	-4.724%	20	1,477	+127.686%
2026-05-12	12.3500	12.8000	12.3500	12.7000	-0.392%	8	1,497	+116.929%
2026-05-11	12.6000	12.7500	12.6000	12.7500	-1.923%	5	1,497	+116.078%
2026-05-08	13.0000	13.0000	13.0000	13.0000	-5.865%	1	1,492	+111.923%
2026-05-07	13.6400	13.8100	13.6400	13.8100	-2.541%	2	1,493	+99.493%
2026-05-06	14.0000	14.1700	14.0000	14.1700	+6.541%	5	1,493	+94.425%
2026-05-05	12.7800	13.5500	12.7800	13.3000	-24.000%	49	1,498	+107.143%
2026-05-01	17.5000	17.5000	17.5000	17.5000	+3.245%	1	1,450	+57.429%
2026-04-29	17.0000	17.0000	16.9500	16.9500	+0.893%	4	1,450	+62.537%
2026-04-27	16.1500	16.8000	16.1500	16.8000	-1.176%	60	1,454	+63.988%
2026-04-23	18.0000	18.0000	17.0000	17.0000	-6.181%	3	1,513	+62.059%
2026-04-21	19.0500	19.0500	18.1200	18.1200	+1.116%	3	1,515	+52.042%
2026-04-20	17.8000	17.9200	17.8000	17.9200	+0.674%	26	1,515	+53.739%
2026-04-17	17.5000	18.1000	17.2000	17.8000	+6.269%	38	1,489	+54.775%
2026-04-16	16.8700	16.8700	16.6700	16.7500	-0.298%	4	1,523	+64.478%
2026-04-15	16.0000	16.8500	15.6000	16.8000	+7.692%	90	1,525	+63.988%
2026-04-14	15.5000	15.6000	15.5000	15.6000	+2.295%	4	1,615	+76.603%
2026-04-13	13.0000	15.2500	13.0000	15.2500	+12.132%	12	1,615	+80.656%
2026-04-09	13.5000	13.6000	13.0500	13.6000	-3.340%	30	1,642	+102.574%
2026-04-08	14.0700	14.0700	14.0700	14.0700	+5.393%	1	1,670	+95.807%
2026-04-02	13.3000	13.3500	13.3000	13.3500	+2.692%	40	1,654	+106.367%
2026-04-01	12.8000	13.1000	12.8000	13.0000	-0.307%	11	1,654	+111.923%
2026-03-30	13.0400	13.0400	13.0400	13.0400	+4.739%	20	1,650	+111.273%
2026-03-27	12.6100	12.6500	12.1500	12.4500	-11.071%	142	1,630	+121.285%
2026-03-26	14.2000	14.2000	13.9900	14.0000	+9.804%	65	1,530	+96.786%
2026-03-25	13.0000	13.0000	12.7500	12.7500	-1.086%	2	1,465	+116.078%
2026-03-24	12.9000	13.1300	12.7200	12.8900	-6.255%	181	1,465	+113.732%
2026-03-23	13.1000	13.8500	13.1000	13.7500	+11.789%	45	1,546	+100.364%
2026-03-20	12.7500	13.0000	12.3000	12.3000	-3.906%	24	1,566	+123.984%
2026-03-19	12.8000	12.8000	12.8000	12.8000	-3.177%	14	1,544	+115.234%
2026-03-18	13.2200	13.2200	13.2200	13.2200	-3.433%	2	1,542	+108.396%
2026-03-16	14.0000	14.0000	13.6900	13.6900	+3.712%	4	1,540	+101.242%
2026-03-13	11.8000	13.4100	11.8000	13.2000	+0.380%	4	1,544	+108.712%
2026-03-12	13.2800	13.2800	13.1000	13.1500	-6.071%	11	1,547	+109.506%
2026-03-11	14.0000	14.0000	14.0000	14.0000	-3.248%	1	1,546	+96.786%
2026-03-09	14.4500	14.4700	13.5000	14.4700	-3.211%	21	1,547	+90.394%
2026-03-06	15.2000	15.2000	14.9500	14.9500	-4.777%	3	1,558	+84.281%
2026-03-05	15.5000	15.7000	15.1200	15.7000	+5.157%	22	1,557	+75.478%
2026-03-04	14.9200	15.2100	14.8800	14.9300	+3.108%	26	1,569	+84.528%
2026-03-03	14.0000	15.6000	13.4000	14.4800	+5.309%	21	1,593	+90.262%
2026-03-02	13.4000	14.0000	13.1000	13.7500	-3.509%	73	1,590	+100.364%
2026-02-27	15.0000	15.0000	13.7500	14.2500	+9.195%	120	1,644	+93.333%
2026-02-26	15.2000	15.3300	13.0500	13.0500	-15.260%	17	1,632	+111.111%
2026-02-25	15.1000	15.7800	15.0000	15.4000	+3.704%	30	1,620	+78.896%
2026-02-24	12.0000	15.5800	11.9000	14.8500	+17.391%	289	1,620	+85.522%
2026-02-23	10.2000	13.7100	10.2000	12.6500	+16.268%	49	1,373	+117.787%
2026-02-20	11.3000	11.4500	10.8800	10.8800	-1.001%	15	1,371	+153.217%
2026-02-19	10.5000	10.9900	10.5000	10.9900	+1.290%	82	1,370	+150.682%
2026-02-18	10.8500	10.9500	10.8500	10.8500	+5.340%	157	1,289	+153.917%
2026-02-17	10.6000	10.7900	10.1000	10.3000	+2.488%	274	1,246	+167.476%
2026-02-13	9.6500	10.0500	9.5000	10.0500	+9.002%	13	1,326	+174.129%
2026-02-12	9.6500	9.6500	8.7000	9.2200	-6.014%	90	1,326	+198.807%
2026-02-11	10.5000	10.5000	9.6000	9.8100	-7.887%	101	1,271	+180.836%
2026-02-10	10.6500	11.1000	10.6500	10.6500	+2.899%	64	1,184	+158.685%
2026-02-09	9.7500	10.4200	9.7500	10.3500	+7.254%	111	1,120	+166.184%
2026-02-06	9.7500	9.9000	9.1500	9.6500	+3.541%	160	1,013	+185.492%
2026-02-05	9.6000	9.8000	9.0000	9.3200	-7.723%	166	870	+195.601%
2026-02-04	10.5000	10.7500	9.4900	10.1000	-6.481%	152	737	+172.772%
2026-02-03	12.0000	12.0000	10.5500	10.8000	-47.394%	477	599	+155.093%
2026-02-02	20.4200	20.5300	20.4200	20.5300	+2.139%	2	132	+34.194%
2026-01-30	19.8100	20.1000	19.8100	20.1000	0.000%	12	131	+37.065%
2026-01-29	20.2000	20.2000	20.1000	20.1000	-5.855%	3	119	+37.065%
2026-01-28	21.8300	21.9500	21.3500	21.3500	-6.972%	54	116	+29.040%
2026-01-27	23.0000	23.0000	22.9500	22.9500	-3.774%	3	76	+20.044%
2026-01-26	24.0000	24.0000	23.8500	23.8500	+3.561%	2	75	+15.514%
2026-01-21	23.0300	23.0300	23.0300	23.0300	-1.791%	1	75	+19.627%
2026-01-20	23.4500	23.4500	23.4500	23.4500	-7.312%	1	75	+17.484%
2026-01-15	25.3000	25.3000	25.3000	25.3000	-4.528%	1	75	+8.893%
2026-01-14	24.1000	26.5000	24.1000	26.5000	+6.000%	2	75	+3.962%
2026-01-09	25.0000	25.0000	25.0000	25.0000	-2.648%	1	74	+10.200%
2026-01-08	25.6800	25.6800	25.6800	25.6800	-1.231%	1	74	+7.282%
2026-01-07	26.0000	26.0000	26.0000	26.0000	-3.202%	1	73	+5.962%
2026-01-05	26.8600	26.8600	26.8600	26.8600	+3.308%	1	72	+2.569%
2025-12-31	26.0000	26.0000	26.0000	26.0000	-2.072%	1	72	+5.962%
2025-12-30	26.5500	26.5500	26.5500	26.5500	-1.667%	52	72	+3.766%
2025-12-26	27.0000	27.0000	27.0000	27.0000	-6.897%	10	67	+2.037%
2025-12-15	29.0000	29.0000	29.0000	29.0000	+1.933%	7	57	-5.000%
2025-12-09	28.4500	28.4500	28.4500	28.4500	-7.630%	1	50	-3.163%
2025-12-02	31.0000	31.0000	30.8000	30.8000	+0.984%	2	49	-10.552%
2025-12-01	30.5000	30.5000	30.5000	30.5000	+1.161%	1	49	-9.672%
2025-11-28	30.1500	30.1500	30.1500	30.1500	+13.774%	1	48	-8.624%
2025-11-21	26.5000	26.5000	26.5000	26.5000	-0.188%	1	47	+3.962%
2025-11-20	26.5500	26.5500	26.5500	26.5500	-5.009%	2	47	+3.766%
2025-11-19	27.8500	27.9500	27.8500	27.9500	-2.102%	2	47	-1.431%
2025-11-18	28.5000	28.5500	28.5000	28.5500	-4.833%	3	48	-3.503%
2025-11-17	30.5500	30.5500	29.9900	30.0000	-4.061%	55	48	-8.167%
2025-11-14	31.2700	31.2700	31.2700	31.2700	-8.029%	5	54	-11.896%
2025-11-06	34.0500	34.0500	33.8500	34.0000	-5.160%	57	54	-18.971%
2025-11-05	33.8500	35.8500	33.8500	35.8500	+8.967%	6	62	-23.152%
2025-11-04	33.8500	33.8500	32.9000	32.9000	-26.051%	2	65	-16.261%
2025-10-28	45.0000	45.7000	44.4900	44.4900	+16.741%	9	65	-38.076%
2025-10-24	38.1100	38.1100	38.1100	38.1100	+6.900%	1	71	-27.709%
2025-10-17	35.5000	35.6500	35.5000	35.6500	+3.634%	3	71	-22.721%
2025-10-16	34.2000	34.4000	34.2000	34.4000	-13.241%	2	72	-19.913%
2025-10-10	39.0000	39.7500	39.0000	39.6500	-8.641%	100	70	-30.517%
2025-10-08	43.4900	43.4900	43.4000	43.4000	+11.282%	2	44	-36.521%
2025-10-06	38.1000	39.0000	38.1000	39.0000	+12.880%	3	42	-29.359%
2025-09-25	34.5500	34.5500	34.5500	34.5500	-1.003%	2	40	-20.260%
2025-09-15	34.9000	34.9000	34.9000	34.9000	+2.346%	5	38	-21.060%
2025-09-10	34.1000	34.1000	34.1000	34.1000	-7.788%	1	38	-19.208%
2025-09-03	36.9800	36.9800	36.9800	36.9800	-6.023%	1	37	-25.500%
2025-07-29	39.3500	39.3500	39.3500	39.3500	-10.670%	2	36	-29.987%
2025-07-23	44.0500	44.0500	44.0500	44.0500	+1.264%	2	34	-37.457%
2025-07-21	44.0500	44.0500	43.0000	43.5000	+5.839%	5	34	-36.667%
2025-07-17	41.1000	41.1000	41.1000	41.1000	+1.758%	1	34	-32.968%
2025-07-16	40.1000	40.3900	40.0500	40.3900	-9.743%	3	33	-31.790%
2025-07-02	44.7200	44.7500	44.7200	44.7500	+20.620%	2	32	-38.436%
2025-06-18	38.1000	38.1000	37.1000	37.1000	-8.733%	3	31	-25.741%
2025-06-16	40.6500	40.6500	40.6500	40.6500	-4.912%	1	31	-32.226%
2025-06-10	43.3500	43.3500	42.7400	42.7500	+7.547%	6	32	-35.556%
2025-06-03	39.7500	39.7500	39.7500	39.7500	+2.713%	1	27	-30.692%
2025-05-30	38.7000	38.7000	38.7000	38.7000	-4.208%	4	26	-28.811%
2025-05-22	40.1000	40.4000	40.1000	40.4000	+2.408%	3	28	-31.807%
2025-05-09	39.4800	39.4800	39.4500	39.4500	+34.229%	10	29	-30.165%
2025-04-21	29.5500	29.5500	29.3900	29.3900	+1.345%	7	30	-6.261%
2025-04-10	29.0000	29.0000	29.0000	29.0000	-6.452%	1	29	-5.000%
2025-04-09	31.0000	31.0000	31.0000	31.0000	+12.523%	1	28	-11.129%
2025-04-08	27.5500	27.5500	27.5500	27.5500	-1.537%	1	29	0.000%
2025-04-07	26.6600	27.9800	26.6600	27.9800	-5.791%	3	29	-1.537%
2025-04-04	28.1000	29.7000	28.1000	29.7000	-5.564%	12	29	-7.239%
2025-04-03	32.1000	32.1000	30.6000	31.4500	-9.834%	10	23	-12.401%
2025-03-31	33.3000	34.8800	33.0000	34.8800	+0.722%	9	17	-21.015%
2025-03-28	36.1000	36.1000	34.6300	34.6300	-14.557%	32	15	-20.445%
2025-03-25	40.5300	40.5300	40.5300	40.5300	+6.658%	1	8	-32.026%
2025-03-21	38.0000	38.0000	38.0000	38.0000	-1.093%	2	7	-27.500%
2025-03-17	37.8000	38.4200	37.8000	38.4200	+4.261%	2	8	-28.293%
2025-03-13	36.8500	36.8500	36.8500	36.8500	-2.410%	1	7	-25.237%
2025-03-10	38.9500	38.9500	37.7600	37.7600	+0.426%	3	7	-27.039%
2025-03-07	37.6000	37.6000	37.6000	37.6000	+0.535%	6	4	-26.729%
2025-03-05	37.4000	37.4000	37.4000	37.4000	0.000%	1	1	-26.337%