Dark

PYPL20270115C70
PYPL Jan 15 2027 70.00 Call (PYPL270115C00070000)
option OPRA

EOD

Jun 12, 2025

18.21+1.167%(+0.21)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-12	18.30	18.30	18.21	18.21	+1.167%	2	1,775	0.000%
2025-06-11	18.30	18.30	17.77	18.00	-1.099%	5	1,777	+1.167%
2025-06-10	18.25	18.61	18.20	18.20	+2.999%	15	1,777	+0.055%
2025-06-09	17.50	17.75	17.45	17.67	+3.941%	15	1,789	+3.056%
2025-06-06	17.40	17.40	17.00	17.00	+0.592%	14	1,777	+7.118%
2025-06-05	16.70	17.35	16.70	16.90	+1.016%	22	1,782	+7.751%
2025-06-04	16.20	17.00	16.20	16.73	+6.020%	20	1,780	+8.846%
2025-06-03	15.67	15.80	15.67	15.78	+1.610%	22	1,780	+15.399%
2025-06-02	14.78	15.53	14.65	15.53	+1.503%	6	1,781	+17.257%
2025-05-30	15.25	15.30	14.85	15.30	-2.236%	31	1,785	+19.020%
2025-05-29	15.60	15.65	15.35	15.65	-3.988%	5	1,783	+16.358%
2025-05-28	16.50	16.50	16.30	16.30	+0.866%	10	1,781	+11.718%
2025-05-27	16.35	16.35	16.16	16.16	+6.316%	27	1,772	+12.686%
2025-05-23	15.85	15.85	15.15	15.20	-7.599%	10	1,766	+19.803%
2025-05-22	16.34	16.50	16.10	16.45	-5.187%	70	1,766	+10.699%
2025-05-21	17.35	17.35	17.35	17.35	+2.541%	5	1,710	+4.957%
2025-05-20	16.77	16.95	16.77	16.92	+1.683%	11	1,710	+7.624%
2025-05-19	16.65	16.65	16.64	16.64	+1.711%	14	1,704	+9.435%
2025-05-16	16.27	16.60	16.00	16.36	+0.553%	34	1,700	+11.308%
2025-05-15	16.00	16.51	16.00	16.27	-3.155%	18	1,701	+11.924%
2025-05-14	17.15	17.45	16.80	16.80	+1.572%	17	1,706	+8.393%
2025-05-13	16.80	16.80	16.35	16.54	-0.541%	49	1,709	+10.097%
2025-05-12	18.00	18.00	16.63	16.63	+5.587%	2	1,721	+9.501%
2025-05-09	16.30	16.30	15.75	15.75	-3.374%	18	1,721	+15.619%
2025-05-08	15.30	16.30	14.95	16.30	+8.667%	59	1,721	+11.718%
2025-05-07	14.85	15.00	14.63	15.00	+3.093%	12	1,704	+21.400%
2025-05-06	14.85	14.85	14.55	14.55	-3.451%	7	1,693	+25.155%
2025-05-05	14.70	15.10	14.46	15.07	+5.754%	15	1,688	+20.836%
2025-05-02	13.52	14.25	13.52	14.25	+9.279%	28	1,688	+27.789%
2025-05-01	13.00	13.06	13.00	13.04	+3.492%	10	1,698	+39.647%
2025-04-30	12.45	12.66	12.00	12.60	-4.037%	27	1,708	+44.524%
2025-04-29	13.80	13.80	12.15	13.13	-0.530%	43	1,731	+38.690%
2025-04-28	13.00	13.80	12.60	13.20	+1.538%	116	1,736	+37.955%
2025-04-25	13.20	13.20	13.00	13.00	+2.443%	14	1,770	+40.077%
2025-04-24	11.75	12.72	11.75	12.69	+7.816%	262	1,763	+43.499%
2025-04-23	12.50	12.50	11.77	11.77	+7.000%	281	1,802	+54.715%
2025-04-22	10.90	11.53	10.90	11.00	+6.280%	10	1,543	+65.545%
2025-04-21	10.60	10.60	10.35	10.35	-6.335%	3	1,544	+75.942%
2025-04-17	10.80	11.05	10.80	11.05	+4.344%	7	1,539	+64.796%
2025-04-16	10.95	10.95	10.59	10.59	-7.913%	2	1,539	+71.955%
2025-04-15	11.72	11.75	11.50	11.50	-2.542%	6	1,539	+58.348%
2025-04-14	12.15	12.15	11.70	11.80	-4.065%	13	1,538	+54.322%
2025-04-11	11.45	12.30	11.45	12.30	+9.333%	32	1,547	+48.049%
2025-04-10	11.70	11.70	10.35	11.25	-5.462%	8	1,558	+61.867%
2025-04-09	9.15	11.90	9.15	11.90	+19.598%	40	1,561	+53.025%
2025-04-08	11.25	11.25	9.95	9.95	-2.451%	38	1,590	+83.015%
2025-04-07	9.40	10.70	9.20	10.20	-0.971%	56	1,554	+78.529%
2025-04-04	10.20	10.85	9.89	10.30	-8.850%	232	1,552	+76.796%
2025-04-03	12.33	12.33	11.00	11.30	-22.283%	55	1,446	+61.150%
2025-04-02	13.65	14.60	13.65	14.54	+6.520%	18	1,424	+25.241%
2025-04-01	13.20	13.80	13.20	13.65	+3.409%	29	1,436	+33.407%
2025-03-31	12.45	13.20	12.20	13.20	0.000%	63	1,414	+37.955%
2025-03-28	14.00	14.30	13.05	13.20	-14.007%	246	1,416	+37.955%
2025-03-27	15.65	16.00	15.35	15.35	-5.364%	22	1,462	+18.632%
2025-03-26	16.80	16.80	16.00	16.22	-3.739%	29	1,471	+12.269%
2025-03-25	17.33	17.33	16.65	16.85	-1.173%	28	1,473	+8.071%
2025-03-24	17.40	17.40	17.05	17.05	+2.587%	8	1,463	+6.804%
2025-03-21	15.64	16.70	15.64	16.62	+1.527%	74	1,457	+9.567%
2025-03-20	16.41	16.93	16.21	16.37	-0.183%	17	1,432	+11.240%
2025-03-19	16.26	16.64	16.15	16.40	+2.500%	28	1,419	+11.037%
2025-03-18	16.60	16.60	15.73	16.00	-4.134%	9	1,410	+13.813%
2025-03-17	16.35	16.85	15.79	16.69	+4.837%	33	1,408	+9.107%
2025-03-14	15.75	16.15	15.73	15.92	+6.133%	100	1,386	+14.384%
2025-03-13	16.00	16.65	14.80	15.00	-5.363%	56	1,374	+21.400%
2025-03-12	16.31	16.31	15.70	15.85	+1.603%	19	1,374	+14.890%
2025-03-11	15.55	15.72	15.10	15.60	-0.700%	32	1,367	+16.731%
2025-03-10	16.35	17.00	15.08	15.71	-9.296%	45	1,356	+15.913%
2025-03-07	15.75	17.60	15.55	17.32	+11.742%	200	1,341	+5.139%
2025-03-06	15.90	16.20	15.48	15.50	-5.947%	23	1,269	+17.484%
2025-03-05	15.45	16.48	15.45	16.48	+9.867%	56	1,269	+10.498%
2025-03-04	15.90	15.95	14.30	15.00	-7.407%	99	1,214	+21.400%
2025-03-03	17.35	17.35	16.20	16.20	-3.858%	831	1,176	+12.407%
2025-02-28	17.00	17.15	16.20	16.85	-1.749%	104	365	+8.071%
2025-02-27	18.30	18.30	17.15	17.15	-3.652%	31	360	+6.181%
2025-02-26	19.00	19.00	17.80	17.80	-5.319%	32	332	+2.303%
2025-02-25	18.70	19.10	18.25	18.80	-6.000%	27	316	-3.138%
2025-02-24	20.00	20.00	20.00	20.00	+0.251%	2	316	-8.950%
2025-02-21	22.85	22.85	19.95	19.95	-9.070%	132	314	-8.722%
2025-02-20	22.15	22.15	21.94	21.94	-3.348%	9	262	-17.001%
2025-02-19	22.35	22.70	22.35	22.70	+0.309%	3	261	-19.780%
2025-02-18	22.63	22.63	22.63	22.63	+0.578%	2	258	-19.532%
2025-02-14	21.71	22.51	21.71	22.50	+7.656%	18	251	-19.067%
2025-02-13	21.14	21.14	20.87	20.90	-2.336%	10	241	-12.871%
2025-02-12	21.10	21.60	21.10	21.40	+0.469%	16	241	-14.907%
2025-02-11	21.35	21.50	21.10	21.30	-7.592%	39	229	-14.507%
2025-02-10	23.70	23.70	23.05	23.05	+4.488%	5	210	-20.998%
2025-02-07	22.20	22.50	21.96	22.06	-4.295%	28	205	-17.452%
2025-02-06	23.00	23.05	22.70	23.05	-1.073%	8	211	-20.998%
2025-02-05	23.30	23.80	23.00	23.30	+3.925%	22	209	-21.845%
2025-02-04	24.87	25.20	22.42	22.42	-28.599%	39	193	-18.778%
2025-02-03	31.85	31.85	31.40	31.40	+0.319%	6	162	-42.006%
2025-01-29	31.30	31.30	31.30	31.30	+0.321%	1	158	-41.821%
2025-01-28	31.20	31.50	31.20	31.20	-4.878%	14	157	-41.635%
2025-01-27	30.40	32.85	30.40	32.80	+2.983%	19	144	-44.482%
2025-01-24	32.25	32.25	31.85	31.85	+1.433%	26	145	-42.826%
2025-01-23	31.40	31.40	31.40	31.40	-4.122%	1	136	-42.006%
2025-01-22	32.53	32.75	32.53	32.75	-7.772%	3	135	-44.397%
2025-01-17	33.95	35.51	33.95	35.51	+17.388%	8	135	-48.719%
2025-01-14	30.25	30.25	30.25	30.25	+8.036%	2	135	-39.802%
2025-01-10	29.06	29.06	27.70	28.00	-9.765%	14	133	-34.964%
2025-01-08	30.70	31.03	30.70	31.03	-3.031%	7	130	-41.315%
2025-01-07	32.00	32.10	32.00	32.00	+4.987%	14	130	-43.094%
2025-01-03	30.48	30.48	30.48	30.48	+0.099%	2	128	-40.256%
2025-01-02	30.45	30.45	30.45	30.45	+4.281%	4	128	-40.197%
2024-12-31	29.20	29.20	29.20	29.20	-11.515%	5	127	-37.637%
2024-12-26	33.00	33.00	33.00	33.00	+6.796%	5	127	-44.818%
2024-12-24	30.90	30.90	30.90	30.90	-3.256%	1	122	-41.068%
2024-12-20	30.91	31.94	30.91	31.94	+2.866%	2	122	-42.987%
2024-12-19	32.02	32.02	31.00	31.05	-1.585%	4	122	-41.353%
2024-12-18	33.70	33.70	31.55	31.55	-6.101%	4	122	-42.282%
2024-12-17	33.60	33.60	33.60	33.60	-2.382%	3	120	-45.804%
2024-12-16	33.80	34.42	33.80	34.42	-1.234%	5	123	-47.095%
2024-12-13	33.80	34.85	33.80	34.85	+3.107%	4	125	-47.747%
2024-12-12	33.80	33.80	33.80	33.80	+1.502%	1	123	-46.124%
2024-12-09	33.30	33.30	33.30	33.30	0.000%	6	124	-45.315%
2024-12-06	32.50	33.40	32.50	33.30	+3.096%	10	130	-45.315%
2024-12-04	30.15	32.30	30.15	32.30	+9.492%	21	125	-43.622%
2024-12-03	29.50	29.50	29.50	29.50	-2.479%	1	104	-38.271%
2024-12-02	30.55	30.55	30.25	30.25	-1.945%	2	105	-39.802%
2024-11-29	31.49	31.49	30.85	30.85	+1.480%	4	104	-40.972%
2024-11-27	30.40	30.40	30.40	30.40	-2.720%	3	105	-40.099%
2024-11-26	31.25	31.25	31.25	31.25	-2.799%	2	105	-41.728%
2024-11-25	32.15	32.15	32.15	32.15	+6.281%	1	103	-43.359%
2024-11-22	30.90	30.90	30.25	30.25	+3.278%	4	104	-39.802%
2024-11-20	28.05	29.29	28.05	29.29	+2.772%	65	103	-37.829%
2024-11-19	28.50	28.50	28.50	28.50	-5.473%	1	166	-36.105%
2024-11-15	29.15	30.15	29.15	30.15	-3.055%	4	165	-39.602%
2024-11-13	31.10	31.10	31.10	31.10	+1.967%	2	165	-41.447%
2024-11-12	30.50	30.50	30.50	30.50	-1.929%	2	163	-40.295%
2024-11-11	31.10	31.10	31.10	31.10	+13.504%	2	161	-41.447%
2024-11-08	27.40	27.40	27.40	27.40	+1.859%	28	161	-33.540%
2024-11-07	27.00	27.00	26.90	26.90	+0.561%	12	175	-32.305%
2024-11-06	26.75	26.75	26.75	26.75	+7.000%	4	163	-31.925%
2024-11-05	24.25	25.04	24.25	25.00	+2.669%	7	159	-27.160%
2024-11-01	23.65	24.35	23.65	24.35	-3.564%	56	160	-25.216%
2024-10-31	25.25	25.25	25.25	25.25	+2.684%	1	132	-27.881%
2024-10-30	25.09	25.09	24.58	24.59	-6.073%	5	133	-25.946%
2024-10-29	24.50	26.75	24.25	26.18	-8.557%	19	128	-30.443%
2024-10-28	28.77	28.77	28.63	28.63	+5.064%	2	109	-36.395%
2024-10-25	27.25	27.25	27.25	27.25	+0.184%	2	107	-33.174%
2024-10-24	27.20	27.20	27.20	27.20	+1.304%	2	106	-33.051%
2024-10-22	26.40	27.02	26.40	26.85	+1.512%	7	106	-32.179%
2024-10-21	26.38	26.45	26.38	26.45	+0.189%	10	105	-31.153%
2024-10-18	26.40	26.40	26.40	26.40	+1.734%	2	101	-31.023%
2024-10-16	25.95	25.95	25.95	25.95	+2.772%	1	102	-29.827%
2024-10-10	25.40	25.40	25.25	25.25	-7.509%	2	101	-27.881%
2024-10-09	27.30	27.30	27.30	27.30	+1.149%	1	99	-33.297%
2024-10-08	26.65	27.05	26.65	26.99	+4.612%	27	99	-32.531%
2024-10-07	25.80	25.80	25.80	25.80	+1.575%	1	72	-29.419%
2024-10-04	25.26	25.40	25.26	25.40	+10.627%	6	72	-28.307%
2024-10-02	23.45	23.45	22.96	22.96	-5.708%	7	73	-20.688%
2024-10-01	23.60	24.35	23.40	24.35	+0.620%	12	69	-25.216%
2024-09-27	25.46	25.46	24.20	24.20	-7.209%	66	67	-24.752%
2024-09-26	26.08	26.08	26.08	26.08	+8.667%	20	35	-30.176%
2024-09-25	24.35	24.35	24.00	24.00	-2.360%	11	15	-24.125%
2024-09-24	24.59	24.59	24.58	24.58	+11.222%	3	8	-25.915%
2024-09-20	23.07	23.30	22.10	22.10	+6.250%	14	5	-17.602%
2024-09-18	20.31	20.80	20.31	20.80	+6.177%	4	7	-12.452%
2024-09-16	19.59	19.59	19.59	19.59	0.000%	5	5	-7.044%