Dark

PYPL20270319C60
PYPL Mar 19 2027 60.00 Call (PYPL270319C00060000)
option OPRA

EOD

Aug 26, 2026

6.71-5.891%(-0.42)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	6.7600	6.7700	6.7100	6.7100	-5.891%	12	1,483	0.000%
2026-08-25	6.7000	7.2500	6.7000	7.1300	+5.630%	6	1,481	-5.891%
2026-08-24	7.1000	7.1000	6.7500	6.7500	+0.746%	30	1,480	-0.593%
2026-08-21	7.5500	7.5500	6.7000	6.7000	-6.294%	3	1,451	+0.149%
2026-08-20	6.8500	7.2500	6.8500	7.1500	+10.000%	5	1,452	-6.154%
2026-08-19	6.8000	6.8000	6.4700	6.5000	0.000%	53	1,448	+3.231%
2026-08-18	6.5000	6.5000	6.5000	6.5000	+8.333%	1	1,499	+3.231%
2026-08-17	6.3500	6.3500	6.0000	6.0000	-18.919%	5	1,500	+11.833%
2026-08-14	6.4000	7.4000	6.0400	7.4000	+15.625%	10	1,498	-9.324%
2026-08-13	6.1000	6.4000	5.9000	6.4000	+24.756%	70	1,497	+4.844%
2026-08-12	5.1300	5.1300	5.1300	5.1300	-6.727%	2	1,523	+30.799%
2026-08-11	5.5000	5.5000	5.5000	5.5000	-4.348%	10	1,523	+22.000%
2026-08-10	5.4500	5.7500	5.3600	5.7500	+2.131%	20	1,533	+16.696%
2026-08-07	6.0800	6.0800	5.6300	5.6300	-5.378%	4	1,520	+19.183%
2026-08-06	6.0000	6.0500	5.9500	5.9500	+9.174%	11	1,520	+12.773%
2026-08-05	5.5500	5.5500	5.4000	5.4500	-0.909%	67	1,512	+23.119%
2026-08-04	5.1500	5.5000	5.1500	5.5000	+9.562%	23	1,459	+22.000%
2026-08-03	4.9200	5.2000	4.9200	5.0200	+5.684%	74	1,437	+33.665%
2026-07-31	4.8500	4.9000	4.7500	4.7500	+5.556%	10	1,467	+41.263%
2026-07-30	4.8100	4.8500	4.5000	4.5000	-21.739%	152	1,467	+49.111%
2026-07-29	5.4700	5.7500	5.4000	5.7500	+5.505%	12	1,526	+16.696%
2026-07-28	5.1000	5.8500	4.7100	5.4500	+20.309%	179	1,526	+23.119%
2026-07-27	4.6000	4.9000	3.5000	4.5300	+1.798%	77	1,482	+48.124%
2026-07-24	4.2000	4.9000	4.2000	4.4500	+9.069%	16	1,509	+50.787%
2026-07-23	3.7500	4.0800	3.7500	4.0800	+8.800%	3	1,510	+64.461%
2026-07-22	3.7000	3.7500	3.7000	3.7500	+5.042%	5	1,510	+78.933%
2026-07-21	3.7500	3.9000	3.5700	3.5700	-10.750%	30	1,507	+87.955%
2026-07-20	3.3000	4.2000	3.3000	4.0000	-4.762%	24	1,489	+67.750%
2026-07-17	3.5000	4.2000	3.5000	4.2000	+7.692%	24	1,502	+59.762%
2026-07-16	3.3400	4.3500	3.2500	3.9000	+23.810%	136	1,507	+72.051%
2026-07-15	4.0000	4.0000	2.3300	3.1500	+9.756%	430	1,522	+113.016%
2026-07-13	2.5000	3.0500	2.5000	2.8700	+22.128%	8	1,296	+133.798%
2026-07-10	2.3900	2.3900	2.3500	2.3500	+21.762%	266	1,302	+185.532%
2026-07-08	2.1000	2.1000	1.9300	1.9300	-17.167%	2	1,304	+247.668%
2026-07-07	2.3300	2.3300	2.3300	2.3300	+10.952%	1	1,303	+187.983%
2026-07-06	2.1000	2.1000	2.1000	2.1000	-6.667%	1	1,304	+219.524%
2026-07-02	2.2500	2.2500	2.2500	2.2500	+2.273%	3	1,308	+198.222%
2026-07-01	2.1100	2.2000	1.8200	2.2000	+25.000%	13	1,308	+205.000%
2026-06-30	2.0800	2.0800	1.6500	1.7600	-16.981%	11	1,303	+281.250%
2026-06-29	2.1000	2.1900	2.1000	2.1200	+4.950%	32	1,304	+216.509%
2026-06-26	1.8000	2.0500	1.8000	2.0200	+15.429%	19	1,281	+232.178%
2026-06-25	1.7500	1.7500	1.7500	1.7500	+2.941%	1	1,298	+283.429%
2026-06-24	1.5700	1.7900	1.5700	1.7000	+11.111%	7	1,298	+294.706%
2026-06-23	1.5900	1.6100	1.5300	1.5300	-17.297%	13	1,298	+338.562%
2026-06-22	1.8500	1.8500	1.8500	1.8500	+3.352%	1	1,305	+262.703%
2026-06-18	1.6700	1.7900	1.6700	1.7900	-9.596%	13	1,259	+274.860%
2026-06-17	2.1500	2.1600	1.8800	1.9800	0.000%	254	1,259	+238.889%
2026-06-16	2.0500	2.0500	1.9600	1.9800	+3.125%	11	1,259	+238.889%
2026-06-15	1.9000	1.9500	1.9000	1.9200	+17.073%	37	1,273	+249.479%
2026-06-12	1.6300	1.7100	1.5900	1.6400	+5.806%	30	1,273	+309.146%
2026-06-11	1.5400	1.6900	1.4500	1.5500	+0.649%	399	1,273	+332.903%
2026-06-10	1.6000	1.7000	1.5400	1.5400	-7.784%	38	1,021	+335.714%
2026-06-09	1.5800	1.7500	1.5800	1.6700	+0.602%	18	1,000	+301.796%
2026-06-08	1.6600	1.7700	1.6200	1.6600	-5.682%	171	999	+304.217%
2026-06-05	1.9600	1.9700	1.6900	1.7600	-19.266%	90	985	+281.250%
2026-06-04	2.2200	2.2500	2.1500	2.1800	+11.795%	15	948	+207.798%
2026-06-03	2.2700	2.3400	1.9000	1.9500	-20.408%	172	948	+244.103%
2026-06-02	2.3800	2.5000	2.3800	2.4500	-5.769%	32	895	+173.878%
2026-06-01	2.3100	2.8500	2.3100	2.6000	+6.122%	31	878	+158.077%
2026-05-29	2.3100	2.4500	2.3100	2.4500	+8.407%	10	865	+173.878%
2026-05-28	2.0600	2.3500	2.0600	2.2600	+7.619%	43	864	+196.903%
2026-05-27	2.3600	2.3700	1.9700	2.1000	-7.080%	134	849	+219.524%
2026-05-26	2.3500	2.3600	2.1000	2.2600	+4.147%	237	863	+196.903%
2026-05-22	2.2400	2.2400	2.1100	2.1700	-1.810%	21	870	+209.217%
2026-05-21	2.2600	2.3000	2.0100	2.2100	-3.913%	15	867	+203.620%
2026-05-20	2.1000	2.3000	2.0400	2.3000	+9.524%	201	867	+191.739%
2026-05-19	2.3700	2.3700	2.1000	2.1000	-4.977%	24	729	+219.524%
2026-05-18	2.2000	2.3600	2.2000	2.2100	-5.957%	9	729	+203.620%
2026-05-15	2.5200	2.5200	2.3500	2.3500	+2.174%	3	729	+185.532%
2026-05-14	2.6400	2.6400	2.3000	2.3000	-10.156%	88	728	+191.739%
2026-05-13	2.3700	2.5600	2.3200	2.5600	+4.490%	67	712	+162.109%
2026-05-11	2.7000	2.7000	2.4500	2.4500	-8.240%	18	712	+173.878%
2026-05-08	2.7000	2.7300	2.6700	2.6700	-7.931%	17	712	+151.311%
2026-05-07	2.8100	2.9000	2.7900	2.9000	+4.693%	54	701	+131.379%
2026-05-06	3.0500	3.2600	2.7700	2.7700	-1.071%	74	696	+142.238%
2026-05-05	2.6400	3.0000	2.6400	2.8000	-41.053%	192	721	+139.643%
2026-05-04	4.9000	5.0500	4.6600	4.7500	-2.062%	24	602	+41.263%
2026-05-01	4.8500	4.8500	4.8500	4.8500	+6.360%	1	606	+38.351%
2026-04-30	4.7800	4.7800	4.5600	4.5600	-12.308%	3	606	+47.149%
2026-04-29	4.5500	5.3000	4.5500	5.2000	+15.556%	16	605	+29.038%
2026-04-27	4.3500	4.6000	4.3500	4.5000	0.000%	18	594	+49.111%
2026-04-24	4.4000	4.5000	4.4000	4.5000	+3.448%	2	588	+49.111%
2026-04-23	5.0300	5.0300	4.2500	4.3500	-9.375%	36	590	+54.253%
2026-04-22	5.2500	5.2500	4.8000	4.8000	0.000%	6	565	+39.792%
2026-04-21	5.2500	5.2500	4.8000	4.8000	-3.614%	27	550	+39.792%
2026-04-20	4.8000	5.1000	4.8000	4.9800	+0.606%	37	550	+34.739%
2026-04-17	4.7000	5.3300	4.7000	4.9500	+10.000%	32	548	+35.556%
2026-04-16	4.0000	4.5000	4.0000	4.5000	+7.914%	4	539	+49.111%
2026-04-14	4.5000	4.5000	4.1700	4.1700	+9.162%	2	536	+60.911%
2026-04-13	3.3400	3.8200	3.3000	3.8200	+34.507%	14	536	+75.654%
2026-04-10	3.0000	3.0000	2.3800	2.8400	-16.471%	8	530	+136.268%
2026-04-09	3.4000	3.4000	3.4000	3.4000	+3.030%	1	528	+97.353%
2026-04-08	3.4500	3.4500	3.3000	3.3000	-2.941%	13	528	+103.333%
2026-04-06	2.9000	3.4000	2.9000	3.4000	+9.677%	31	520	+97.353%
2026-04-02	3.0000	3.2500	3.0000	3.1000	+5.802%	13	505	+116.452%
2026-04-01	2.9300	2.9300	2.9300	2.9300	-11.212%	1	505	+129.010%
2026-03-30	3.2000	3.3000	3.2000	3.3000	-1.198%	52	505	+103.333%
2026-03-26	3.3500	3.3500	3.3400	3.3400	+9.508%	17	512	+100.898%
2026-03-25	3.1000	3.1000	3.0500	3.0500	-7.012%	6	516	+120.000%
2026-03-23	3.0000	3.2800	3.0000	3.2800	+28.627%	5	510	+104.573%
2026-03-20	3.1000	3.1700	2.5500	2.5500	-15.000%	249	508	+163.137%
2026-03-19	3.0000	3.0000	3.0000	3.0000	-14.773%	6	343	+123.667%
2026-03-17	3.7000	3.7000	3.5200	3.5200	+0.571%	38	343	+90.625%
2026-03-16	3.6000	3.6000	3.5000	3.5000	+2.941%	248	305	+91.714%
2026-03-13	2.9200	3.4500	2.9200	3.4000	+1.493%	4	58	+97.353%
2026-03-10	3.3500	3.3500	3.3500	3.3500	+0.601%	40	55	+100.299%
2026-03-02	3.3300	3.3300	3.3300	3.3300	0.000%	15	15	+101.502%