Dark

PYPL20270319C55
PYPL Mar 19 2027 55.00 Call (PYPL270319C00055000)
option OPRA

EOD

Aug 26, 2026

10.38-2.991%(-0.32)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	10.4600	10.4600	10.0000	10.3800	-2.991%	46	876	0.000%
2026-08-25	10.4700	10.7500	10.4700	10.7000	+3.582%	15	891	-2.991%
2026-08-24	10.3000	10.3300	10.3000	10.3300	-1.619%	4	887	+0.484%
2026-08-21	10.5000	10.5000	10.5000	10.5000	+0.768%	11	891	-1.143%
2026-08-20	10.2000	10.4200	10.2000	10.4200	+12.043%	2	902	-0.384%
2026-08-18	9.6200	9.6200	9.3000	9.3000	-11.005%	6	902	+11.613%
2026-08-17	10.4500	10.4500	10.4500	10.4500	-0.948%	1	906	-0.670%
2026-08-14	9.0100	10.5500	9.0100	10.5500	+18.940%	3	906	-1.611%
2026-08-13	8.9000	8.9800	8.8700	8.8700	+8.435%	10	908	+17.024%
2026-08-12	8.3900	8.3900	8.1800	8.1800	-6.834%	3	908	+26.895%
2026-08-07	9.2000	9.3000	8.5500	8.7800	-2.118%	21	909	+18.223%
2026-08-06	8.7500	8.9700	8.7500	8.9700	+7.041%	6	907	+15.719%
2026-08-05	8.5000	8.5000	8.3800	8.3800	+4.750%	2	903	+23.866%
2026-08-04	7.6900	8.0000	7.6900	8.0000	+3.359%	5	903	+29.750%
2026-08-03	8.0500	8.0500	7.7000	7.7400	+4.313%	15	909	+34.109%
2026-07-31	8.0000	8.0000	7.3000	7.4200	-3.636%	4	920	+39.892%
2026-07-30	7.7000	7.7000	7.7000	7.7000	-7.452%	5	922	+34.805%
2026-07-29	8.3200	8.3200	8.3200	8.3200	-2.118%	1	917	+24.760%
2026-07-28	7.7400	8.5000	7.7400	8.5000	+19.718%	11	918	+22.118%
2026-07-27	5.1500	7.3700	5.1500	7.1000	+6.767%	32	919	+46.197%
2026-07-23	6.1800	6.6500	6.0000	6.6500	+4.724%	41	900	+56.090%
2026-07-21	6.0000	6.3500	6.0000	6.3500	-6.618%	62	899	+63.465%
2026-07-20	6.4200	6.9000	6.4200	6.8000	+3.343%	17	893	+52.647%
2026-07-17	6.0800	6.7000	6.0000	6.5800	-2.374%	55	897	+57.751%
2026-07-16	6.7400	7.0000	6.5300	6.7400	+18.246%	12	941	+54.006%
2026-07-15	6.2000	6.2000	4.4000	5.7000	+50.000%	155	943	+82.105%
2026-07-14	3.4600	3.8000	3.4600	3.8000	-12.442%	15	996	+173.158%
2026-07-13	3.8500	4.4500	3.8500	4.3400	+23.647%	24	992	+139.171%
2026-07-10	3.6400	3.6500	3.5100	3.5100	+11.429%	14	990	+195.726%
2026-07-09	3.1400	3.1500	3.1300	3.1500	+5.000%	67	992	+229.524%
2026-06-29	3.1200	3.1200	3.0000	3.0000	+17.647%	4	926	+246.000%
2026-06-25	2.3300	2.6100	2.3300	2.5500	-3.774%	3	929	+307.059%
2026-06-24	2.5600	2.7400	2.5600	2.6500	+17.778%	49	929	+291.698%
2026-06-23	2.2500	2.2500	2.2500	2.2500	+0.897%	30	925	+361.333%
2026-06-22	2.2300	2.2300	2.2300	2.2300	+1.826%	1	925	+365.471%
2026-06-18	2.1900	2.1900	2.1900	2.1900	-23.158%	25	913	+373.973%
2026-06-16	2.9500	2.9500	2.8500	2.8500	+8.365%	2	913	+264.211%
2026-06-15	2.5200	2.6300	2.5200	2.6300	+9.583%	60	897	+294.677%
2026-06-12	2.2800	2.4000	2.2800	2.4000	+11.628%	19	897	+332.500%
2026-06-11	2.2400	2.2400	2.1500	2.1500	-3.153%	6	897	+382.791%
2026-06-10	2.3500	2.3700	2.2200	2.2200	-8.642%	7	897	+367.568%
2026-06-09	2.3900	2.6500	2.3500	2.4300	+3.846%	89	899	+327.160%
2026-06-08	2.4500	2.4500	2.3400	2.3400	-1.266%	5	836	+343.590%
2026-06-05	2.5000	2.6400	2.3700	2.3700	-15.957%	112	835	+337.975%
2026-06-03	3.1900	3.1900	2.8000	2.8200	-16.320%	10	940	+268.085%
2026-06-02	3.7000	3.7000	3.2500	3.3700	-12.468%	6	939	+208.012%
2026-06-01	3.2500	3.8500	3.2500	3.8500	+12.903%	7	939	+169.610%
2026-05-29	3.4100	3.4100	3.4100	3.4100	+9.646%	20	938	+204.399%
2026-05-28	3.0200	3.1100	3.0200	3.1100	+3.667%	11	938	+233.762%
2026-05-27	3.2500	3.2500	3.0000	3.0000	-6.250%	3	933	+246.000%
2026-05-26	3.2000	3.2000	3.2000	3.2000	+9.966%	5	931	+224.375%
2026-05-22	2.9600	3.1900	2.9100	2.9100	-9.063%	12	926	+256.701%
2026-05-20	3.5200	3.5200	2.8400	3.2000	+1.911%	124	915	+224.375%
2026-05-19	3.4000	3.4000	3.1300	3.1400	-6.269%	11	874	+230.573%
2026-05-18	3.3500	3.3500	3.3500	3.3500	-4.286%	1	874	+209.851%
2026-05-13	3.5500	3.5500	3.3900	3.5000	-2.507%	28	874	+196.571%
2026-05-11	3.5500	3.5900	3.5000	3.5900	-5.526%	14	851	+189.136%
2026-05-08	3.8500	3.8500	3.8000	3.8000	-3.797%	4	850	+173.158%
2026-05-07	4.2000	4.2000	3.9500	3.9500	-1.741%	11	850	+162.785%
2026-05-06	3.9500	4.0200	3.9500	4.0200	+1.515%	2	850	+158.209%
2026-05-05	3.8500	4.3800	3.8100	3.9600	-38.125%	29	849	+162.121%
2026-05-04	6.5000	6.5000	6.4000	6.4000	+3.226%	9	856	+62.188%
2026-04-30	6.2500	6.2500	6.2000	6.2000	-12.676%	27	848	+67.419%
2026-04-29	5.7100	7.2000	5.7100	7.1000	+17.355%	508	875	+46.197%
2026-04-28	6.1500	6.2700	6.0000	6.0500	-1.626%	30	532	+71.570%
2026-04-27	6.0000	6.4000	6.0000	6.1500	-1.757%	17	531	+68.780%
2026-04-24	6.1000	6.2600	5.9000	6.2600	+4.333%	20	544	+65.815%
2026-04-23	5.8500	6.0000	5.8500	6.0000	-10.448%	18	544	+73.000%
2026-04-22	6.1500	6.8500	6.1500	6.7000	+1.979%	57	552	+54.925%
2026-04-21	7.0300	7.3500	6.5600	6.5700	-4.088%	40	471	+57.991%
2026-04-20	6.6400	6.8500	6.6000	6.8500	0.000%	90	471	+51.533%
2026-04-17	6.3500	7.2000	6.3500	6.8500	+12.295%	107	396	+51.533%
2026-04-16	6.1000	6.1000	6.1000	6.1000	-3.481%	1	302	+70.164%
2026-04-15	5.7200	6.3200	5.7200	6.3200	+14.909%	22	301	+64.241%
2026-04-14	5.6500	5.6500	5.4500	5.5000	+1.852%	3	289	+88.727%
2026-04-13	4.5500	5.5000	4.3500	5.4000	+25.581%	53	288	+92.222%
2026-04-09	4.3000	4.3000	4.3000	4.3000	-9.474%	3	245	+141.395%
2026-04-08	4.7500	4.7500	4.7500	4.7500	+5.556%	3	245	+118.526%
2026-04-07	4.4500	4.7000	4.4500	4.5000	-10.000%	20	242	+130.667%
2026-04-06	4.7900	5.0000	4.7900	5.0000	+11.111%	5	236	+107.600%
2026-04-02	4.5000	4.5000	4.5000	4.5000	+3.448%	2	231	+130.667%
2026-04-01	4.2500	4.4000	4.2500	4.3500	-7.447%	17	231	+138.621%
2026-03-31	4.8000	4.8000	4.6500	4.7000	+4.444%	32	230	+120.851%
2026-03-30	4.4500	4.5000	4.4500	4.5000	+11.111%	2	214	+130.667%
2026-03-27	2.8200	4.0500	2.8200	4.0500	-5.814%	51	212	+156.296%
2026-03-24	4.3000	4.3000	4.3000	4.3000	-6.522%	1	163	+141.395%
2026-03-23	4.2500	4.6000	4.2500	4.6000	+11.650%	3	162	+125.652%
2026-03-20	4.5300	4.5500	4.1000	4.1200	-5.505%	53	162	+151.942%
2026-03-19	4.3600	4.3600	4.3600	4.3600	-3.111%	7	111	+138.073%
2026-03-18	4.5000	4.5000	4.5000	4.5000	0.000%	1	104	+130.667%
2026-03-17	4.5000	4.5000	4.5000	4.5000	-22.813%	50	103	+130.667%
2026-03-12	5.8300	5.8300	5.8300	5.8300	+29.556%	1	53	+78.045%
2026-03-02	4.5000	4.5000	4.4000	4.5000	-2.174%	14	52	+130.667%
2026-02-27	4.9000	4.9000	4.6000	4.6000	-3.564%	7	39	+125.652%
2026-02-25	5.5000	5.5000	4.0000	4.7700	0.000%	52	0	+117.610%