Dark

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

EOD

Aug 26, 2026

13.95-2.990%(-0.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	13.9500	13.9500	13.9500	13.9500	-2.990%	1	2,026	0.000%
2026-08-25	13.9400	14.3800	13.9400	14.3800	-1.168%	9	2,026	-2.990%
2026-08-24	14.3000	14.5500	14.2500	14.5500	+3.929%	53	2,028	-4.124%
2026-08-21	14.5500	14.5500	14.0000	14.0000	-6.977%	16	2,025	-0.357%
2026-08-20	14.0500	15.0500	14.0500	15.0500	+8.273%	10	2,020	-7.309%
2026-08-19	14.0000	14.1500	13.9000	13.9000	+3.039%	7	2,025	+0.360%
2026-08-18	13.6000	13.6000	13.4900	13.4900	+3.769%	5	2,024	+3.410%
2026-08-17	13.7500	13.7500	13.0000	13.0000	-1.515%	16	2,025	+7.308%
2026-08-14	12.7500	13.2000	12.6400	13.2000	0.000%	6	2,024	+5.682%
2026-08-13	12.6000	13.2000	12.4000	13.2000	+9.817%	15	2,024	+5.682%
2026-08-11	12.0200	12.0200	12.0200	12.0200	-1.878%	4	2,036	+16.057%
2026-08-10	11.8200	12.2500	11.8200	12.2500	+1.240%	2	2,032	+13.878%
2026-08-07	13.0000	13.0000	12.1000	12.1000	-4.724%	4	2,033	+15.289%
2026-08-06	12.0000	12.7000	12.0000	12.7000	+10.627%	2	2,035	+9.843%
2026-08-05	11.4800	11.4800	11.4800	11.4800	+3.423%	1	2,037	+21.516%
2026-08-04	10.8500	11.1000	10.8500	11.1000	-2.632%	9	2,038	+25.676%
2026-08-03	11.2700	11.4000	11.2700	11.4000	+1.243%	4	2,038	+22.368%
2026-07-30	10.5000	11.2600	10.5000	11.2600	-4.007%	9	2,041	+23.890%
2026-07-29	12.0000	12.3600	11.7300	11.7300	-0.593%	21	2,040	+18.926%
2026-07-28	11.7000	12.3000	11.3500	11.8000	+15.686%	75	2,036	+18.220%
2026-07-27	10.0000	10.4500	9.9900	10.2000	-2.392%	84	2,076	+36.765%
2026-07-24	9.8000	10.4500	9.7900	10.4500	+7.732%	982	2,115	+33.493%
2026-07-23	8.5000	9.7000	8.5000	9.7000	+4.865%	14	1,496	+43.814%
2026-07-22	9.3000	9.3000	9.2500	9.2500	-1.281%	7	1,507	+50.811%
2026-07-21	9.5000	9.5000	9.3700	9.3700	-2.902%	11	1,511	+48.879%
2026-07-20	9.5000	10.0800	8.8000	9.6500	-0.822%	103	1,517	+44.560%
2026-07-17	9.5000	10.0400	9.4500	9.7300	-3.949%	132	1,570	+43.371%
2026-07-16	8.9500	10.4500	8.8500	10.1300	+10.469%	41	1,572	+37.710%
2026-07-15	8.2000	9.2000	6.5300	9.1700	+69.815%	195	1,597	+52.126%
2026-07-14	5.6000	5.6000	5.3500	5.4000	-10.000%	4	1,732	+158.333%
2026-07-13	5.8500	6.3500	5.5000	6.0000	+15.385%	37	1,732	+132.500%
2026-07-10	5.2000	5.2500	5.1000	5.2000	+26.829%	56	1,738	+168.269%
2026-07-08	4.7700	4.7700	4.1000	4.1000	-17.172%	14	1,766	+240.244%
2026-07-07	5.0000	5.2000	4.7000	4.9500	+6.452%	31	1,752	+181.818%
2026-07-06	4.5000	4.6800	4.3000	4.6500	-3.326%	60	1,756	+200.000%
2026-07-02	4.7000	4.8300	4.6700	4.8100	+13.176%	22	1,781	+190.021%
2026-07-01	4.6500	4.6500	4.2500	4.2500	-4.494%	20	1,781	+228.235%
2026-06-29	4.6500	4.6500	4.4200	4.4500	+2.771%	6	1,788	+213.483%
2026-06-26	4.3000	4.3300	4.3000	4.3300	+21.972%	16	1,784	+222.171%
2026-06-25	3.5500	3.5500	3.5500	3.5500	-2.740%	1	1,783	+292.958%
2026-06-24	3.7500	3.7500	3.6500	3.6500	+8.955%	3	1,783	+282.192%
2026-06-23	3.3500	3.3500	3.3500	3.3500	-9.459%	10	1,782	+316.418%
2026-06-18	3.8000	3.8000	3.7000	3.7000	-1.333%	2	1,794	+277.027%
2026-06-17	4.2800	4.2800	3.7500	3.7500	-12.791%	6	1,794	+272.000%
2026-06-16	4.1000	4.3000	4.1000	4.3000	+13.158%	6	1,794	+224.419%
2026-06-15	3.7500	4.0700	3.5000	3.8000	+11.765%	78	1,770	+267.105%
2026-06-11	3.2500	3.4000	3.0000	3.4000	0.000%	64	1,770	+310.294%
2026-06-10	3.4500	3.4500	3.4000	3.4000	-2.017%	66	1,811	+310.294%
2026-06-09	3.5500	3.5500	3.4300	3.4700	+0.580%	4	1,847	+302.017%
2026-06-08	3.5000	3.5200	3.4500	3.4500	-1.989%	51	1,847	+304.348%
2026-06-05	3.9900	4.0100	3.5000	3.5200	-12.655%	77	1,837	+296.307%
2026-06-04	4.3600	4.6000	4.0300	4.0300	+3.069%	37	1,830	+246.154%
2026-06-03	4.4000	4.4000	3.8500	3.9100	-16.809%	147	1,816	+256.777%
2026-06-02	4.9400	4.9400	4.7000	4.7000	-7.843%	14	1,793	+196.809%
2026-06-01	5.3600	5.5500	5.1000	5.1000	+8.511%	32	1,785	+173.529%
2026-05-29	4.7300	4.8000	4.4000	4.7000	+1.732%	70	1,789	+196.809%
2026-05-28	4.2500	4.6500	4.1500	4.6200	+8.706%	184	1,797	+201.948%
2026-05-27	4.7000	4.7000	4.2500	4.2500	-6.593%	26	1,686	+228.235%
2026-05-26	4.4000	4.5700	4.4000	4.5500	+3.409%	33	1,688	+206.593%
2026-05-22	4.6000	5.0000	4.4000	4.4000	-2.870%	61	1,657	+217.045%
2026-05-21	4.5600	4.6500	4.1000	4.5300	+2.489%	17	1,639	+207.947%
2026-05-20	4.5600	4.5600	4.1500	4.4200	-0.674%	40	1,639	+215.611%
2026-05-19	4.5000	4.7000	4.4500	4.4500	-4.301%	45	1,599	+213.483%
2026-05-18	4.7500	4.7500	4.6500	4.6500	-5.102%	21	1,599	+200.000%
2026-05-15	4.8000	4.9000	4.5500	4.9000	-2.000%	70	1,599	+184.694%
2026-05-14	4.9000	5.0000	4.9000	5.0000	-4.762%	9	1,587	+179.000%
2026-05-13	5.4500	5.4500	5.2500	5.2500	+4.374%	14	1,585	+165.714%
2026-05-12	4.8200	5.1600	4.8200	5.0300	+2.653%	76	1,585	+177.336%
2026-05-11	5.1500	5.1500	4.9000	4.9000	-7.895%	78	1,585	+184.694%
2026-05-08	5.2200	5.4300	5.2200	5.3200	-4.144%	55	1,682	+162.218%
2026-05-07	5.9500	5.9500	5.5000	5.5500	-0.893%	141	1,670	+151.351%
2026-05-06	6.2500	6.3000	5.4000	5.6000	-2.609%	81	1,683	+149.107%
2026-05-05	5.3500	6.2500	5.0400	5.7500	-33.140%	763	1,718	+142.609%
2026-05-04	8.7500	8.9500	8.5000	8.6000	-1.149%	29	1,746	+62.209%
2026-05-01	9.0000	9.0000	8.4900	8.7000	+4.819%	107	1,618	+60.345%
2026-04-30	8.9500	8.9500	8.0500	8.3000	-8.084%	326	1,618	+68.072%
2026-04-29	7.8200	9.3500	7.8200	9.0300	+12.875%	81	1,390	+54.485%
2026-04-28	8.4000	8.4000	8.0000	8.0000	-3.614%	408	1,319	+74.375%
2026-04-27	8.4100	8.4100	8.1500	8.3000	-1.425%	14	1,399	+68.072%
2026-04-24	8.3000	8.4200	8.3000	8.4200	+3.951%	203	1,393	+65.677%
2026-04-23	8.4000	8.4000	8.0000	8.1000	-9.396%	267	1,466	+72.222%
2026-04-22	9.2500	9.2500	8.7500	8.9400	-3.351%	26	1,211	+56.040%
2026-04-21	9.5500	9.5500	9.2500	9.2500	+2.778%	176	1,142	+50.811%
2026-04-20	8.8000	9.1000	8.8000	9.0000	-0.662%	43	1,142	+55.000%
2026-04-17	9.2000	9.4500	9.0600	9.0600	+9.157%	106	1,127	+53.974%
2026-04-16	7.8500	8.4300	7.8500	8.3000	+0.973%	50	1,042	+68.072%
2026-04-15	8.0500	8.5000	7.7500	8.2200	+12.295%	146	1,012	+69.708%
2026-04-14	7.7000	7.7000	7.3200	7.3200	-3.046%	460	911	+90.574%
2026-04-13	6.5000	7.5500	6.5000	7.5500	+32.456%	29	461	+84.768%
2026-04-10	5.6500	5.7000	5.6500	5.7000	-8.065%	53	432	+144.737%
2026-04-09	5.3100	6.2000	5.2800	6.2000	+1.639%	39	463	+125.000%
2026-04-07	6.0500	6.1500	6.0500	6.1000	-5.426%	7	471	+128.689%
2026-04-06	6.4500	6.4500	6.4500	6.4500	+5.738%	1	470	+116.279%
2026-04-02	5.5000	6.1000	5.5000	6.1000	+2.521%	17	480	+128.689%
2026-04-01	6.3000	6.3000	5.8700	5.9500	-4.800%	42	480	+134.454%
2026-03-31	6.4000	6.4000	6.2500	6.2500	+6.838%	52	457	+123.200%
2026-03-30	5.6500	5.8500	5.6500	5.8500	+7.339%	13	410	+138.462%
2026-03-27	5.5500	5.5500	5.4000	5.4500	-16.154%	65	404	+155.963%
2026-03-26	6.5000	6.5000	6.5000	6.5000	+9.983%	1	350	+114.615%
2026-03-25	5.9100	5.9100	5.9100	5.9100	+1.897%	1	350	+136.041%
2026-03-24	5.8000	5.8000	5.8000	5.8000	+0.694%	1	349	+140.517%
2026-03-23	5.7600	5.7600	5.7600	5.7600	+4.727%	1	349	+142.188%
2026-03-20	5.5000	5.5000	5.5000	5.5000	-4.348%	1	349	+153.636%
2026-03-19	5.6500	5.7500	5.6500	5.7500	-4.167%	5	350	+142.609%
2026-03-18	6.2000	6.2000	6.0000	6.0000	-7.692%	15	355	+132.500%
2026-03-16	6.5000	6.5000	6.5000	6.5000	+5.691%	1	360	+114.615%
2026-03-13	6.1500	6.1500	6.1500	6.1500	+2.500%	1	359	+126.829%
2026-03-12	6.0000	6.0000	6.0000	6.0000	-10.314%	29	358	+132.500%
2026-03-11	6.8000	6.8000	6.6900	6.6900	+2.923%	3	339	+108.520%
2026-03-10	6.5000	6.7500	6.0000	6.5000	-0.763%	113	336	+114.615%
2026-03-09	6.8000	7.2500	6.5500	6.5500	-10.884%	166	239	+112.977%
2026-03-06	7.2700	7.5000	7.1500	7.3500	-0.676%	35	137	+89.796%
2026-03-05	7.4000	7.4000	7.4000	7.4000	+5.714%	1	113	+88.514%
2026-03-04	7.0000	7.0000	7.0000	7.0000	+1.449%	20	112	+99.286%
2026-03-03	6.6000	6.9000	6.6000	6.9000	+15.000%	6	112	+102.174%
2026-03-02	5.8000	6.3300	5.7500	6.0000	-5.512%	25	111	+132.500%
2026-02-27	6.4000	6.6500	6.3500	6.3500	+2.419%	62	88	+119.685%
2026-02-26	6.8000	6.8000	6.0000	6.2000	-8.824%	15	0	+125.000%
2026-02-25	7.3900	7.5000	6.8000	6.8000	0.000%	13	0	+105.147%