Dark

PYPL20270319C45
PYPL Mar 19 2027 45.00 Call (PYPL270319C00045000)
option OPRA

EOD

Aug 25, 2026

18.75+3.022%(+0.55)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	18.2000	18.7500	18.2000	18.7500	+3.022%	35	763	0.000%
2026-08-24	18.2000	18.2000	18.2000	18.2000	-3.602%	2	779	+3.022%
2026-08-21	19.0000	19.0000	18.8800	18.8800	-1.922%	13	779	-0.689%
2026-08-20	17.6300	19.2500	17.6300	19.2500	+7.242%	2	779	-2.597%
2026-08-14	16.6200	17.9500	16.5000	17.9500	+3.757%	8	778	+4.457%
2026-08-13	17.0000	17.3000	16.5300	17.3000	+6.135%	7	780	+8.382%
2026-08-11	16.3000	16.3000	16.3000	16.3000	+3.165%	1	784	+15.031%
2026-08-10	15.7500	15.8000	15.7500	15.8000	-1.250%	5	784	+18.671%
2026-08-07	16.0000	16.0000	16.0000	16.0000	0.000%	1	784	+17.188%
2026-08-06	15.4000	16.0500	15.4000	16.0000	+2.171%	25	784	+17.188%
2026-08-05	16.4500	16.4500	15.6600	15.6600	+1.032%	5	794	+19.732%
2026-08-04	15.3400	15.5000	15.3400	15.5000	+4.588%	25	792	+20.968%
2026-08-03	14.8200	14.8200	14.8200	14.8200	+3.564%	5	797	+26.518%
2026-07-31	14.2300	14.3100	14.2300	14.3100	+0.775%	11	802	+31.027%
2026-07-30	14.0000	14.2000	14.0000	14.2000	-0.699%	4	802	+32.042%
2026-07-29	15.8500	15.8500	14.3000	14.3000	-4.027%	22	802	+31.119%
2026-07-28	15.0000	15.3500	14.5800	14.9000	+11.277%	10	802	+25.839%
2026-07-24	13.5000	13.5000	13.0600	13.3900	+1.286%	26	802	+40.030%
2026-07-23	12.5000	13.2200	12.5000	13.2200	+2.481%	5	803	+41.831%
2026-07-22	12.9000	12.9000	12.9000	12.9000	-0.998%	1	803	+45.349%
2026-07-21	12.8500	13.0300	12.8500	13.0300	+1.797%	100	804	+43.899%
2026-07-20	12.8000	12.8000	12.8000	12.8000	-5.185%	1	804	+46.484%
2026-07-17	13.3000	14.1300	13.3000	13.5000	-5.792%	11	804	+38.889%
2026-07-16	13.0100	14.3500	12.8600	14.3300	+10.656%	47	804	+30.844%
2026-07-15	13.0000	13.1200	10.2000	12.9500	+63.304%	127	805	+44.788%
2026-07-14	7.8500	7.9300	6.4500	7.9300	-4.802%	28	868	+136.444%
2026-07-13	8.2000	8.6000	8.2000	8.3300	+15.694%	16	869	+125.090%
2026-07-10	7.2300	7.3000	7.2000	7.2000	+9.924%	52	879	+160.417%
2026-07-09	6.1500	6.7100	6.1500	6.5500	+8.264%	72	927	+186.260%
2026-07-08	6.7000	6.7000	5.9500	6.0500	-14.789%	116	877	+209.917%
2026-07-07	7.0300	7.1400	6.9000	7.1000	+5.970%	93	794	+164.085%
2026-07-06	6.3000	6.7000	6.3000	6.7000	-3.039%	20	839	+179.851%
2026-07-02	6.8000	7.0500	6.6000	6.9100	+9.857%	68	780	+171.346%
2026-07-01	6.1500	6.6500	6.1500	6.2900	+11.327%	115	780	+198.092%
2026-06-30	5.8000	5.8000	5.2500	5.6500	-9.600%	312	875	+231.858%
2026-06-29	6.5000	6.5000	6.2500	6.2500	+0.806%	10	945	+200.000%
2026-06-26	5.6000	6.3000	5.6000	6.2000	+16.981%	205	942	+202.419%
2026-06-25	5.4500	5.4500	5.3000	5.3000	-1.852%	14	1,146	+253.774%
2026-06-24	5.0000	5.7000	5.0000	5.4000	+8.000%	20	1,134	+247.222%
2026-06-23	5.2500	5.2500	5.0000	5.0000	-6.542%	101	1,142	+275.000%
2026-06-22	5.9500	5.9500	5.3500	5.3500	-3.255%	25	1,041	+250.467%
2026-06-18	5.1000	5.5500	5.1000	5.5300	+4.340%	54	858	+239.060%
2026-06-17	6.0000	6.7500	5.3000	5.3000	-13.540%	274	858	+253.774%
2026-06-16	6.0000	6.3000	5.8700	6.1300	+9.464%	164	858	+205.873%
2026-06-15	5.4500	5.8000	5.4500	5.6000	+12.000%	58	943	+234.821%
2026-06-12	4.9000	5.0000	4.9000	5.0000	+11.111%	15	943	+275.000%
2026-06-11	4.8100	4.8100	4.5000	4.5000	-6.054%	49	943	+316.667%
2026-06-10	4.7900	4.7900	4.7900	4.7900	-3.815%	3	934	+291.441%
2026-06-09	5.3000	5.3000	4.9800	4.9800	-1.190%	3	931	+276.506%
2026-06-08	4.9000	5.1000	4.9000	5.0400	-2.703%	66	928	+272.024%
2026-06-05	5.0000	5.4500	5.0000	5.1800	-12.203%	145	870	+261.969%
2026-06-04	6.3000	6.3300	5.9000	5.9000	+3.509%	146	772	+217.797%
2026-06-03	6.1500	6.1500	5.6000	5.7000	-14.925%	258	841	+228.947%
2026-06-02	7.0000	7.0000	6.7000	6.7000	-8.595%	19	690	+179.851%
2026-06-01	6.5800	7.6000	6.5000	7.3300	+10.893%	83	678	+155.798%
2026-05-29	6.5500	6.9000	6.5500	6.6100	+2.481%	30	705	+183.661%
2026-05-28	6.0500	6.7000	6.0500	6.4500	+6.612%	44	707	+190.698%
2026-05-27	6.5000	6.5000	6.0000	6.0500	-4.724%	75	670	+209.917%
2026-05-26	6.3000	6.5000	6.3000	6.3500	-2.308%	6	609	+195.276%
2026-05-22	6.4700	6.5000	6.4700	6.5000	-1.515%	2	605	+188.462%
2026-05-21	6.6000	6.6000	6.6000	6.6000	+3.125%	1	604	+184.091%
2026-05-20	6.1000	6.4500	6.0000	6.4000	+2.400%	34	604	+192.969%
2026-05-19	6.7800	6.8100	6.2500	6.2500	-5.303%	108	538	+200.000%
2026-05-18	6.7500	6.7500	6.5500	6.6000	-1.493%	19	538	+184.091%
2026-05-15	6.8500	6.9300	6.7000	6.7000	-6.944%	12	538	+179.851%
2026-05-14	7.2000	7.2000	7.2000	7.2000	+2.128%	20	533	+160.417%
2026-05-13	7.0500	7.0500	7.0500	7.0500	-1.399%	5	538	+165.957%
2026-05-12	7.1500	7.1500	7.1500	7.1500	+3.623%	1	538	+162.238%
2026-05-11	7.0000	7.1500	6.9000	6.9000	-4.959%	25	538	+171.739%
2026-05-08	7.3600	7.7000	7.2500	7.2600	-9.250%	55	518	+158.264%
2026-05-07	8.0000	8.2600	7.7000	8.0000	0.000%	157	496	+134.375%
2026-05-06	8.3000	8.5100	7.3500	8.0000	+3.226%	483	451	+134.375%
2026-05-05	7.4700	8.7500	7.2500	7.7500	-30.243%	549	738	+141.935%
2026-05-04	11.1100	11.1100	11.1100	11.1100	-3.810%	1	204	+68.767%
2026-05-01	11.1000	11.5500	11.1000	11.5500	+6.944%	2	206	+62.338%
2026-04-30	10.8000	10.8000	10.8000	10.8000	+0.465%	1	206	+73.611%
2026-04-28	10.7500	10.7500	10.7500	10.7500	-1.557%	5	207	+74.419%
2026-04-23	10.9800	10.9800	10.6700	10.9200	-9.000%	12	212	+71.703%
2026-04-21	12.2000	12.2500	12.0000	12.0000	0.000%	10	213	+56.250%
2026-04-20	12.0000	12.0000	12.0000	12.0000	+2.128%	2	213	+56.250%
2026-04-17	11.7500	11.7500	11.7500	11.7500	+7.306%	1	213	+59.574%
2026-04-16	8.7500	10.9500	8.7500	10.9500	+3.302%	18	212	+71.233%
2026-04-15	10.4300	10.8000	10.4300	10.6000	+4.847%	8	210	+76.887%
2026-04-14	9.7500	10.2000	9.7500	10.1100	+5.864%	29	215	+85.460%
2026-04-13	8.3800	9.5500	8.3800	9.5500	+20.886%	25	204	+96.335%
2026-04-10	7.9000	7.9000	7.9000	7.9000	-1.250%	24	200	+137.342%
2026-04-09	7.8000	8.0000	7.8000	8.0000	-3.614%	12	205	+134.375%
2026-04-08	8.6000	8.6000	8.3000	8.3000	-3.488%	90	205	+125.904%
2026-04-06	8.6000	8.6000	8.6000	8.6000	+3.118%	5	178	+118.023%
2026-04-01	8.3400	8.3400	8.3400	8.3400	-4.138%	1	173	+124.820%
2026-03-31	8.8500	8.8500	8.7000	8.7000	+6.748%	2	172	+115.517%
2026-03-30	8.2500	8.4000	8.1500	8.1500	-2.976%	58	170	+130.061%
2026-03-26	8.4000	8.4000	8.4000	8.4000	-0.592%	6	113	+123.214%
2026-03-25	8.4500	8.4500	8.4500	8.4500	+10.458%	1	107	+121.893%
2026-03-23	7.6500	7.6500	7.6500	7.6500	+5.517%	1	108	+145.098%
2026-03-20	7.5000	7.5000	7.1500	7.2500	-7.051%	71	107	+158.621%
2026-03-19	7.5200	7.8800	7.5200	7.8000	-11.864%	12	135	+140.385%
2026-03-17	8.2700	9.0000	8.2700	8.8500	+1.491%	4	124	+111.864%
2026-03-16	8.8400	8.8400	8.7200	8.7200	+5.060%	5	123	+115.023%
2026-03-13	8.5000	8.5000	8.3000	8.3000	-3.488%	11	118	+125.904%
2026-03-12	8.6000	8.7300	8.5000	8.6000	+2.138%	9	107	+118.023%
2026-03-11	8.7500	8.8100	7.8500	8.4200	-3.218%	12	107	+122.684%
2026-03-10	8.7000	8.7000	8.7000	8.7000	-6.452%	12	106	+115.517%
2026-03-09	8.4500	9.3000	8.4500	9.3000	-4.124%	50	95	+101.613%
2026-03-06	9.9000	9.9000	9.3500	9.7000	-0.411%	51	48	+93.299%
2026-03-05	9.7400	9.7400	9.7400	9.7400	+11.954%	1	4	+92.505%
2026-03-03	9.3500	9.3500	8.7000	8.7000	-1.695%	3	5	+115.517%
2026-03-02	8.6000	8.8500	8.6000	8.8500	+2.312%	2	3	+111.864%
2026-02-26	8.6500	8.6500	8.6500	8.6500	-8.755%	1	2	+116.763%
2026-02-25	9.2000	9.4800	9.2000	9.4800	0.000%	2	0	+97.785%