Dark

PYPL20270319C50
PYPL Mar 19 2027 50.00 Call (PYPL270319C00050000)
option OPRA

EOD

Jun 29, 2026

4.45+2.771%(+0.12)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	4.6500	4.6500	4.4200	4.4500	+2.771%	6	1,788	0.000%
2026-06-26	4.3000	4.3300	4.3000	4.3300	+21.972%	16	1,784	+2.771%
2026-06-25	3.5500	3.5500	3.5500	3.5500	-2.740%	1	1,783	+25.352%
2026-06-24	3.7500	3.7500	3.6500	3.6500	+8.955%	3	1,783	+21.918%
2026-06-23	3.3500	3.3500	3.3500	3.3500	-9.459%	10	1,782	+32.836%
2026-06-18	3.8000	3.8000	3.7000	3.7000	-1.333%	2	1,794	+20.270%
2026-06-17	4.2800	4.2800	3.7500	3.7500	-12.791%	6	1,794	+18.667%
2026-06-16	4.1000	4.3000	4.1000	4.3000	+13.158%	6	1,794	+3.488%
2026-06-15	3.7500	4.0700	3.5000	3.8000	+11.765%	78	1,770	+17.105%
2026-06-11	3.2500	3.4000	3.0000	3.4000	0.000%	64	1,770	+30.882%
2026-06-10	3.4500	3.4500	3.4000	3.4000	-2.017%	66	1,811	+30.882%
2026-06-09	3.5500	3.5500	3.4300	3.4700	+0.580%	4	1,847	+28.242%
2026-06-08	3.5000	3.5200	3.4500	3.4500	-1.989%	51	1,847	+28.986%
2026-06-05	3.9900	4.0100	3.5000	3.5200	-12.655%	77	1,837	+26.420%
2026-06-04	4.3600	4.6000	4.0300	4.0300	+3.069%	37	1,830	+10.422%
2026-06-03	4.4000	4.4000	3.8500	3.9100	-16.809%	147	1,816	+13.811%
2026-06-02	4.9400	4.9400	4.7000	4.7000	-7.843%	14	1,793	-5.319%
2026-06-01	5.3600	5.5500	5.1000	5.1000	+8.511%	32	1,785	-12.745%
2026-05-29	4.7300	4.8000	4.4000	4.7000	+1.732%	70	1,789	-5.319%
2026-05-28	4.2500	4.6500	4.1500	4.6200	+8.706%	184	1,797	-3.680%
2026-05-27	4.7000	4.7000	4.2500	4.2500	-6.593%	26	1,686	+4.706%
2026-05-26	4.4000	4.5700	4.4000	4.5500	+3.409%	33	1,688	-2.198%
2026-05-22	4.6000	5.0000	4.4000	4.4000	-2.870%	61	1,657	+1.136%
2026-05-21	4.5600	4.6500	4.1000	4.5300	+2.489%	17	1,639	-1.766%
2026-05-20	4.5600	4.5600	4.1500	4.4200	-0.674%	40	1,639	+0.679%
2026-05-19	4.5000	4.7000	4.4500	4.4500	-4.301%	45	1,599	0.000%
2026-05-18	4.7500	4.7500	4.6500	4.6500	-5.102%	21	1,599	-4.301%
2026-05-15	4.8000	4.9000	4.5500	4.9000	-2.000%	70	1,599	-9.184%
2026-05-14	4.9000	5.0000	4.9000	5.0000	-4.762%	9	1,587	-11.000%
2026-05-13	5.4500	5.4500	5.2500	5.2500	+4.374%	14	1,585	-15.238%
2026-05-12	4.8200	5.1600	4.8200	5.0300	+2.653%	76	1,585	-11.531%
2026-05-11	5.1500	5.1500	4.9000	4.9000	-7.895%	78	1,585	-9.184%
2026-05-08	5.2200	5.4300	5.2200	5.3200	-4.144%	55	1,682	-16.353%
2026-05-07	5.9500	5.9500	5.5000	5.5500	-0.893%	141	1,670	-19.820%
2026-05-06	6.2500	6.3000	5.4000	5.6000	-2.609%	81	1,683	-20.536%
2026-05-05	5.3500	6.2500	5.0400	5.7500	-33.140%	763	1,718	-22.609%
2026-05-04	8.7500	8.9500	8.5000	8.6000	-1.149%	29	1,746	-48.256%
2026-05-01	9.0000	9.0000	8.4900	8.7000	+4.819%	107	1,618	-48.851%
2026-04-30	8.9500	8.9500	8.0500	8.3000	-8.084%	326	1,618	-46.386%
2026-04-29	7.8200	9.3500	7.8200	9.0300	+12.875%	81	1,390	-50.720%
2026-04-28	8.4000	8.4000	8.0000	8.0000	-3.614%	408	1,319	-44.375%
2026-04-27	8.4100	8.4100	8.1500	8.3000	-1.425%	14	1,399	-46.386%
2026-04-24	8.3000	8.4200	8.3000	8.4200	+3.951%	203	1,393	-47.150%
2026-04-23	8.4000	8.4000	8.0000	8.1000	-9.396%	267	1,466	-45.062%
2026-04-22	9.2500	9.2500	8.7500	8.9400	-3.351%	26	1,211	-50.224%
2026-04-21	9.5500	9.5500	9.2500	9.2500	+2.778%	176	1,142	-51.892%
2026-04-20	8.8000	9.1000	8.8000	9.0000	-0.662%	43	1,142	-50.556%
2026-04-17	9.2000	9.4500	9.0600	9.0600	+9.157%	106	1,127	-50.883%
2026-04-16	7.8500	8.4300	7.8500	8.3000	+0.973%	50	1,042	-46.386%
2026-04-15	8.0500	8.5000	7.7500	8.2200	+12.295%	146	1,012	-45.864%
2026-04-14	7.7000	7.7000	7.3200	7.3200	-3.046%	460	911	-39.208%
2026-04-13	6.5000	7.5500	6.5000	7.5500	+32.456%	29	461	-41.060%
2026-04-10	5.6500	5.7000	5.6500	5.7000	-8.065%	53	432	-21.930%
2026-04-09	5.3100	6.2000	5.2800	6.2000	+1.639%	39	463	-28.226%
2026-04-07	6.0500	6.1500	6.0500	6.1000	-5.426%	7	471	-27.049%
2026-04-06	6.4500	6.4500	6.4500	6.4500	+5.738%	1	470	-31.008%
2026-04-02	5.5000	6.1000	5.5000	6.1000	+2.521%	17	480	-27.049%
2026-04-01	6.3000	6.3000	5.8700	5.9500	-4.800%	42	480	-25.210%
2026-03-31	6.4000	6.4000	6.2500	6.2500	+6.838%	52	457	-28.800%
2026-03-30	5.6500	5.8500	5.6500	5.8500	+7.339%	13	410	-23.932%
2026-03-27	5.5500	5.5500	5.4000	5.4500	-16.154%	65	404	-18.349%
2026-03-26	6.5000	6.5000	6.5000	6.5000	+9.983%	1	350	-31.538%
2026-03-25	5.9100	5.9100	5.9100	5.9100	+1.897%	1	350	-24.704%
2026-03-24	5.8000	5.8000	5.8000	5.8000	+0.694%	1	349	-23.276%
2026-03-23	5.7600	5.7600	5.7600	5.7600	+4.727%	1	349	-22.743%
2026-03-20	5.5000	5.5000	5.5000	5.5000	-4.348%	1	349	-19.091%
2026-03-19	5.6500	5.7500	5.6500	5.7500	-4.167%	5	350	-22.609%
2026-03-18	6.2000	6.2000	6.0000	6.0000	-7.692%	15	355	-25.833%
2026-03-16	6.5000	6.5000	6.5000	6.5000	+5.691%	1	360	-31.538%
2026-03-13	6.1500	6.1500	6.1500	6.1500	+2.500%	1	359	-27.642%
2026-03-12	6.0000	6.0000	6.0000	6.0000	-10.314%	29	358	-25.833%
2026-03-11	6.8000	6.8000	6.6900	6.6900	+2.923%	3	339	-33.483%
2026-03-10	6.5000	6.7500	6.0000	6.5000	-0.763%	113	336	-31.538%
2026-03-09	6.8000	7.2500	6.5500	6.5500	-10.884%	166	239	-32.061%
2026-03-06	7.2700	7.5000	7.1500	7.3500	-0.676%	35	137	-39.456%
2026-03-05	7.4000	7.4000	7.4000	7.4000	+5.714%	1	113	-39.865%
2026-03-04	7.0000	7.0000	7.0000	7.0000	+1.449%	20	112	-36.429%
2026-03-03	6.6000	6.9000	6.6000	6.9000	+15.000%	6	112	-35.507%
2026-03-02	5.8000	6.3300	5.7500	6.0000	-5.512%	25	111	-25.833%
2026-02-27	6.4000	6.6500	6.3500	6.3500	+2.419%	62	88	-29.921%
2026-02-26	6.8000	6.8000	6.0000	6.2000	-8.824%	15	0	-28.226%
2026-02-25	7.3900	7.5000	6.8000	6.8000	0.000%	13	0	-34.559%