Dark

PYPL20270319C40
PYPL Mar 19 2027 40.00 Call (PYPL270319C00040000)
option OPRA

EOD

Aug 26, 2026

22.60-3.625%(-0.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	22.6000	22.6000	22.6000	22.6000	-3.625%	1	804	0.000%
2026-08-21	23.2600	23.4500	23.2600	23.4500	+5.869%	20	804	-3.625%
2026-08-18	22.1500	22.1500	22.1500	22.1500	+4.976%	2	804	+2.032%
2026-08-13	21.0000	21.1000	21.0000	21.1000	+5.395%	15	804	+7.109%
2026-08-10	20.0200	20.0200	20.0200	20.0200	-0.891%	1	817	+12.887%
2026-08-06	20.2000	20.2000	20.2000	20.2000	+0.198%	1	817	+11.881%
2026-08-05	20.1600	20.1600	20.1600	20.1600	+9.864%	4	817	+12.103%
2026-07-31	18.4000	18.4000	18.3500	18.3500	-2.394%	5	817	+23.161%
2026-07-30	18.8000	18.8000	18.8000	18.8000	-5.290%	1	817	+20.213%
2026-07-29	20.0000	20.0000	19.8500	19.8500	-0.750%	2	818	+13.854%
2026-07-28	19.5000	20.0000	19.5000	20.0000	+27.796%	51	818	+13.000%
2026-07-27	17.0000	17.0000	15.6500	15.6500	-12.521%	7	818	+44.409%
2026-07-24	17.8900	17.8900	17.8900	17.8900	+5.235%	10	821	+26.328%
2026-07-23	17.0000	17.0000	17.0000	17.0000	0.000%	8	821	+32.941%
2026-07-22	17.0000	17.0000	17.0000	17.0000	-2.299%	10	813	+32.941%
2026-07-21	17.4000	17.4000	17.4000	17.4000	-5.435%	1	813	+29.885%
2026-07-20	17.9000	18.4000	17.9000	18.4000	+1.657%	3	813	+22.826%
2026-07-17	17.5000	18.1000	17.3000	18.1000	0.000%	32	815	+24.862%
2026-07-16	17.4000	18.9500	16.9700	18.1000	+6.974%	136	826	+24.862%
2026-07-15	17.0000	17.3500	15.7500	16.9200	+53.818%	507	829	+33.570%
2026-07-14	11.0000	11.0000	11.0000	11.0000	-1.786%	1	957	+105.455%
2026-07-13	10.8500	11.2000	10.8500	11.2000	+10.345%	15	956	+101.786%
2026-07-10	10.0700	10.2000	10.0700	10.1500	+9.140%	11	971	+122.660%
2026-07-09	9.3500	9.3500	9.3000	9.3000	+7.514%	15	980	+143.011%
2026-07-08	8.6500	8.6500	8.6500	8.6500	-10.825%	5	965	+161.272%
2026-07-07	9.6500	9.8700	9.6500	9.7000	+2.646%	3	970	+132.990%
2026-07-02	9.4500	9.4500	9.4500	9.4500	+7.022%	1	970	+139.153%
2026-07-01	8.9500	9.0000	8.7800	8.8300	+10.375%	16	970	+155.946%
2026-06-30	8.1000	8.1000	8.0000	8.0000	-2.439%	213	972	+182.500%
2026-06-26	8.2000	8.2000	8.2000	8.2000	+6.494%	1	1,159	+175.610%
2026-06-25	7.5700	7.7000	7.5700	7.7000	+6.207%	201	1,158	+193.506%
2026-06-23	7.5000	7.5000	7.2500	7.2500	-4.605%	15	957	+211.724%
2026-06-22	7.6000	7.6000	7.6000	7.6000	-2.937%	3	942	+197.368%
2026-06-18	7.5200	7.8500	7.5200	7.8300	-7.337%	8	932	+188.633%
2026-06-16	8.3600	8.4500	8.3600	8.4500	+2.424%	4	932	+167.456%
2026-06-15	8.0900	8.2500	8.0900	8.2500	+17.021%	11	872	+173.939%
2026-06-12	7.3000	7.3000	7.0000	7.0500	+3.676%	102	872	+220.567%
2026-06-11	6.8400	6.9500	6.6000	6.8000	-2.158%	62	872	+232.353%
2026-06-10	6.9500	6.9500	6.9500	6.9500	-3.203%	2	812	+225.180%
2026-06-09	7.0000	7.3100	7.0000	7.1800	+1.127%	8	810	+214.763%
2026-06-08	7.1000	7.1000	7.1000	7.1000	-0.976%	5	808	+218.310%
2026-06-05	7.8000	7.8000	7.1700	7.1700	-10.375%	28	803	+215.202%
2026-06-03	7.8000	8.0000	7.8000	8.0000	-14.255%	6	803	+182.500%
2026-06-02	9.1400	9.3500	9.1400	9.3300	-5.086%	33	807	+142.229%
2026-06-01	9.8200	10.2500	9.7000	9.8300	+6.848%	14	804	+129.908%
2026-05-29	9.2500	9.3900	9.2000	9.2000	0.000%	24	798	+145.652%
2026-05-28	9.1600	9.2000	9.1600	9.2000	+9.134%	3	776	+145.652%
2026-05-27	8.9000	8.9000	8.4300	8.4300	-5.281%	47	773	+168.090%
2026-05-26	8.8500	10.2000	8.8500	8.9000	+2.181%	32	726	+153.933%
2026-05-22	8.8500	8.8500	8.7100	8.7100	-3.222%	11	718	+159.472%
2026-05-20	8.6700	9.0000	8.6700	9.0000	0.000%	55	707	+151.111%
2026-05-19	9.0000	9.0000	9.0000	9.0000	-3.743%	1	704	+151.111%
2026-05-18	9.3500	9.3500	9.3500	9.3500	-1.579%	5	704	+141.711%
2026-05-15	9.9000	9.9000	9.5000	9.5000	0.000%	30	704	+137.895%
2026-05-14	9.8800	9.8800	9.1000	9.5000	-5.473%	15	669	+137.895%
2026-05-13	9.8000	10.0500	9.2600	10.0500	+3.077%	3	680	+124.876%
2026-05-11	9.9300	9.9300	9.5500	9.7500	-1.515%	7	680	+131.795%
2026-05-08	10.0800	10.0800	9.9000	9.9000	-8.756%	16	675	+128.283%
2026-05-07	10.7000	10.8500	10.7000	10.8500	-4.825%	3	671	+108.295%
2026-05-06	11.4000	11.4000	11.4000	11.4000	+4.587%	5	669	+98.246%
2026-05-05	10.4900	10.9000	10.2300	10.9000	-24.931%	382	664	+107.339%
2026-05-04	14.6500	14.6500	14.4700	14.5200	-0.955%	104	309	+55.647%
2026-05-01	14.5000	14.9000	14.4000	14.6600	+5.468%	85	138	+54.161%
2026-04-30	14.5000	14.5000	13.9000	13.9000	+0.506%	15	138	+62.590%
2026-04-28	14.0000	14.0000	13.8300	13.8300	-1.214%	2	123	+63.413%
2026-04-27	14.0000	14.0000	14.0000	14.0000	+0.647%	34	121	+61.429%
2026-04-23	14.5200	14.5200	13.9100	13.9100	-8.063%	7	121	+62.473%
2026-04-22	14.9200	15.1300	14.9200	15.1300	+0.199%	29	115	+49.372%
2026-04-17	15.1100	15.5400	14.9300	15.1000	+9.104%	7	86	+49.669%
2026-04-16	13.6500	13.9000	13.6500	13.8400	+0.290%	4	88	+63.295%
2026-04-15	13.8500	13.8500	13.8000	13.8000	+9.524%	10	86	+63.768%
2026-04-14	12.6000	12.6000	12.6000	12.6000	+3.704%	1	86	+79.365%
2026-04-13	12.1500	12.1500	12.1500	12.1500	+8.000%	5	86	+86.008%
2026-04-09	11.2500	11.2500	11.2500	11.2500	+4.167%	1	81	+100.889%
2026-04-07	10.8000	10.8000	10.8000	10.8000	+2.857%	5	80	+109.259%
2026-03-30	10.4600	10.5000	10.4600	10.5000	-4.110%	21	75	+115.238%
2026-03-26	10.9500	10.9500	10.9500	10.9500	+1.860%	2	80	+106.393%
2026-03-25	10.5000	10.7500	10.0500	10.7500	+2.381%	3	80	+110.233%
2026-03-24	10.5000	10.5000	10.5000	10.5000	-1.869%	20	78	+115.238%
2026-03-18	10.7000	10.7000	10.7000	10.7000	-10.385%	6	58	+111.215%
2026-03-17	11.9400	11.9400	11.9400	11.9400	+8.545%	4	52	+89.280%
2026-03-12	11.0000	11.0000	11.0000	11.0000	-11.290%	2	48	+105.455%
2026-03-11	11.2000	12.4000	11.2000	12.4000	+3.333%	14	46	+82.258%
2026-03-09	12.0000	12.0000	12.0000	12.0000	-6.030%	1	32	+88.333%
2026-03-06	12.7700	12.7700	12.7700	12.7700	+0.710%	1	31	+76.977%
2026-03-05	12.6800	12.6800	12.6800	12.6800	-0.938%	1	30	+78.233%
2026-03-04	12.6500	12.8000	12.6500	12.8000	+7.744%	6	29	+76.563%
2026-03-03	10.9800	11.8800	10.9800	11.8800	+7.027%	2	23	+90.236%
2026-03-02	10.8800	11.2500	10.8800	11.1000	-9.016%	14	21	+103.604%
2026-02-25	11.8500	12.5000	11.8500	12.2000	0.000%	7	7	+85.246%