Dark

PYPL20270319C65
PYPL Mar 19 2027 65.00 Call (PYPL270319C00065000)
option OPRA

EOD

Aug 26, 2026

4.40-2.222%(-0.10)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	4.1000	4.4000	4.1000	4.4000	-2.222%	39	4,112	0.000%
2026-08-25	4.1400	4.5000	3.9000	4.5000	+12.500%	62	4,073	-2.222%
2026-08-24	4.0000	4.6500	3.9600	4.0000	+2.564%	214	4,034	+10.000%
2026-08-21	3.6100	4.4000	3.6100	3.9000	-9.722%	26	3,919	+12.821%
2026-08-20	4.0000	4.5000	3.9400	4.3200	+22.727%	38	3,913	+1.852%
2026-08-19	3.9600	4.0000	3.5200	3.5200	+1.149%	6	3,926	+25.000%
2026-08-18	3.7300	3.7300	3.4800	3.4800	+2.353%	5	3,923	+26.437%
2026-08-17	4.0000	4.0000	3.2000	3.4000	-18.660%	46	3,922	+29.412%
2026-08-14	3.4500	4.8000	3.4500	4.1800	+4.500%	18	3,907	+5.263%
2026-08-13	3.6000	4.0000	3.5500	4.0000	+14.286%	98	3,905	+10.000%
2026-08-12	3.2000	3.5000	3.0000	3.5000	+11.111%	4	3,864	+25.714%
2026-08-10	3.1500	3.2500	3.1500	3.1500	-7.353%	9	3,861	+39.683%
2026-08-07	3.6700	3.7000	3.3500	3.4000	-8.602%	17	3,855	+29.412%
2026-08-06	3.4500	3.9000	3.2300	3.7200	+7.826%	27	3,846	+18.280%
2026-08-05	3.2000	4.1000	3.1500	3.4500	+14.238%	83	3,837	+27.536%
2026-08-04	3.0500	3.2000	2.9300	3.0200	+0.667%	11	3,834	+45.695%
2026-08-03	2.8000	3.0000	2.8000	3.0000	+13.208%	10	3,825	+46.667%
2026-07-31	2.6500	2.6500	2.6500	2.6500	-2.214%	3	3,825	+66.038%
2026-07-30	2.7100	2.7100	2.7100	2.7100	-3.559%	10	3,825	+62.362%
2026-07-29	3.2600	3.5000	2.5700	2.8100	-13.804%	93	3,815	+56.584%
2026-07-28	3.5000	3.5000	3.1000	3.2600	+19.853%	103	3,777	+34.969%
2026-07-27	2.5300	3.0000	2.5300	2.7200	-9.333%	154	3,783	+61.765%
2026-07-24	2.6000	3.0000	2.6000	3.0000	+23.967%	38	3,634	+46.667%
2026-07-23	1.9700	2.4700	1.8500	2.4200	+9.009%	1,026	3,638	+81.818%
2026-07-22	2.3700	2.3700	2.0500	2.2200	+3.738%	90	3,605	+98.198%
2026-07-21	2.1900	2.1900	1.9700	2.1400	-12.653%	87	3,555	+105.607%
2026-07-20	2.0000	2.5000	1.2600	2.4500	+11.364%	116	3,475	+79.592%
2026-07-17	2.0500	2.3200	2.0500	2.2000	+16.402%	20	3,368	+100.000%
2026-07-16	1.5500	2.4000	1.5500	1.8900	+18.125%	96	3,385	+132.804%
2026-07-15	0.8200	1.8000	0.8200	1.6000	-18.367%	1,279	3,453	+175.000%
2026-07-13	1.8200	2.2500	1.8200	1.9600	+18.072%	24	3,044	+124.490%
2026-07-10	1.6800	1.6800	1.6600	1.6600	+1.840%	4	3,059	+165.060%
2026-07-07	1.6400	1.6500	1.6200	1.6300	+8.667%	151	3,060	+169.939%
2026-07-06	1.5000	1.5000	1.5000	1.5000	-4.459%	40	3,059	+193.333%
2026-07-02	1.4600	1.5700	1.4500	1.5700	+6.803%	34	3,022	+180.255%
2026-06-29	1.4400	1.4700	1.4400	1.4700	+1.379%	4	3,022	+199.320%
2026-06-26	1.1100	1.4500	1.1100	1.4500	+25.000%	18	3,021	+203.448%
2026-06-25	1.2200	1.2300	1.1500	1.1600	-7.937%	27	3,027	+279.310%
2026-06-24	1.2000	1.2700	1.2000	1.2600	+5.000%	6	3,023	+249.206%
2026-06-22	1.2300	1.3000	1.1500	1.2000	-0.826%	5	3,017	+266.667%
2026-06-18	0.9300	1.2100	0.9300	1.2100	+5.217%	2	3,017	+263.636%
2026-06-17	1.3600	1.3600	1.1500	1.1500	-19.014%	4	3,017	+282.609%
2026-06-16	1.3000	1.4200	1.2900	1.4200	+6.767%	1,818	3,017	+209.859%
2026-06-15	1.2500	1.3400	1.2300	1.3300	+22.018%	68	2,292	+230.827%
2026-06-11	1.1400	1.1400	1.0900	1.0900	-6.034%	16	2,292	+303.670%
2026-06-09	1.1900	1.2200	1.1600	1.1600	-0.855%	26	2,307	+279.310%
2026-06-08	1.1600	1.2500	1.1600	1.1700	-2.500%	47	2,319	+276.068%
2026-06-05	1.2900	1.4000	1.1700	1.2000	-25.466%	105	2,313	+266.667%
2026-06-04	1.5700	1.7600	1.5600	1.6100	+17.518%	10	2,321	+173.292%
2026-06-03	1.6300	1.7000	1.1900	1.3700	-17.964%	74	2,313	+221.168%
2026-06-02	1.8400	1.8400	1.6700	1.6700	-13.918%	1,014	2,337	+163.473%
2026-06-01	1.7000	1.9400	1.7000	1.9400	+14.793%	58	1,339	+126.804%
2026-05-29	1.6900	1.7600	1.6500	1.6900	+3.681%	22	1,287	+160.355%
2026-05-28	1.5200	1.6500	1.5100	1.6300	+10.135%	75	1,273	+169.939%
2026-05-27	1.6900	1.6900	1.4600	1.4800	-8.642%	17	1,247	+197.297%
2026-05-26	1.5400	1.7200	1.5300	1.6200	+1.887%	28	1,255	+171.605%
2026-05-22	1.6000	1.6500	1.4600	1.5900	+3.247%	64	1,244	+176.730%
2026-05-21	1.7600	1.7600	1.4800	1.5400	-7.229%	75	1,265	+185.714%
2026-05-20	1.6100	1.8000	1.5500	1.6600	+12.162%	12	1,265	+165.060%
2026-05-19	1.7500	1.7500	1.4800	1.4800	-7.500%	30	1,302	+197.297%
2026-05-18	1.7400	1.7400	1.5200	1.6000	-3.030%	40	1,302	+175.000%
2026-05-15	1.7600	1.7600	1.6000	1.6500	-2.941%	15	1,302	+166.667%
2026-05-14	1.7100	1.9000	1.6800	1.7000	-5.556%	24	1,253	+158.824%
2026-05-13	1.7100	1.8000	1.5600	1.8000	-1.099%	37	1,197	+144.444%
2026-05-12	1.7300	1.8500	1.7000	1.8200	-7.143%	30	1,197	+141.758%
2026-05-11	1.9600	1.9600	1.9600	1.9600	0.000%	1	1,197	+124.490%
2026-05-08	1.9600	1.9600	1.9600	1.9600	-3.922%	2	1,174	+124.490%
2026-05-07	2.0800	2.0800	2.0400	2.0400	+4.615%	15	1,174	+115.686%
2026-05-06	2.3300	2.3300	1.8600	1.9500	-12.162%	756	1,162	+125.641%
2026-05-05	2.1900	2.2200	2.0000	2.2200	-35.652%	51	973	+98.198%
2026-05-04	3.4500	3.4500	3.4500	3.4500	-4.167%	1	939	+27.536%
2026-05-01	3.3700	3.6000	3.3700	3.6000	+1.983%	6	937	+22.222%
2026-04-30	3.5300	3.5300	3.5300	3.5300	-8.312%	1	937	+24.646%
2026-04-29	3.8500	3.8500	3.8500	3.8500	+19.565%	1	936	+14.286%
2026-04-27	3.2200	3.2200	3.2200	3.2200	-8.000%	5	935	+36.646%
2026-04-24	3.5000	3.5000	3.5000	3.5000	+11.465%	10	938	+25.714%
2026-04-23	3.0000	3.5000	3.0000	3.1400	-9.249%	4	938	+40.127%
2026-04-21	3.7000	3.7000	3.4500	3.4600	-6.486%	513	425	+27.168%
2026-04-20	3.5000	3.7000	3.5000	3.7000	+1.370%	3	425	+18.919%
2026-04-17	3.6200	3.8300	3.6000	3.6500	+17.742%	89	425	+20.548%
2026-04-16	3.0000	3.1500	3.0000	3.1000	+24.000%	57	386	+41.935%
2026-04-15	2.5000	2.5000	2.5000	2.5000	-10.714%	4	389	+76.000%
2026-04-14	2.9600	2.9600	2.8000	2.8000	+36.585%	17	389	+57.143%
2026-04-02	2.0500	2.0500	2.0500	2.0500	-12.766%	1	371	+114.634%
2026-03-31	2.5000	2.5000	2.3000	2.3500	+14.078%	14	371	+87.234%
2026-03-27	2.0600	2.0600	2.0600	2.0600	-8.850%	1	359	+113.592%
2026-03-26	2.2600	2.2600	2.2600	2.2600	+5.607%	20	359	+94.690%
2026-03-25	2.2000	2.2000	2.1400	2.1400	+33.750%	43	339	+105.607%
2026-03-23	1.6000	1.6000	1.6000	1.6000	-18.367%	2	369	+175.000%
2026-03-20	2.1900	2.2700	1.8700	1.9600	-18.672%	100	367	+124.490%
2026-03-18	3.1000	3.1000	2.3500	2.4100	-13.929%	155	358	+82.573%
2026-03-12	2.4000	2.8000	2.4000	2.8000	-9.677%	21	204	+57.143%
2026-03-10	2.5000	3.1000	2.5000	3.1000	+9.155%	217	221	+41.935%
2026-03-06	2.8400	2.8400	2.8400	2.8400	-38.925%	50	58	+54.930%
2026-03-04	4.6500	4.6500	4.6500	4.6500	+98.718%	1	8	-5.376%
2026-02-27	2.3400	2.3400	2.3400	2.3400	-32.174%	5	8	+88.034%
2026-02-26	3.4500	3.4500	3.4500	3.4500	+53.333%	3	0	+27.536%
2026-02-25	2.2500	2.2500	2.2500	2.2500	0.000%	1	0	+95.556%