Dark

PYPL20270319C70
PYPL Mar 19 2027 70.00 Call (PYPL270319C00070000)
option OPRA

EOD

Aug 26, 2026

2.11-13.169%(-0.32)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	1.9600	2.1100	1.9600	2.1100	-13.169%	2	3,171	0.000%
2026-08-25	2.1300	2.5000	2.1300	2.4300	+14.085%	79	3,171	-13.169%
2026-08-24	2.0000	2.1300	2.0000	2.1300	+1.914%	99	3,163	-0.939%
2026-08-21	2.6000	2.6000	2.0900	2.0900	-16.400%	23	3,098	+0.957%
2026-08-20	2.1000	2.5000	1.9500	2.5000	+23.153%	183	3,108	-15.600%
2026-08-19	1.9000	2.1800	1.7500	2.0300	+1.500%	264	3,078	+3.941%
2026-08-18	1.4500	2.2800	1.4500	2.0000	+8.108%	16	3,037	+5.500%
2026-08-17	2.2400	2.2400	1.8300	1.8500	-26.000%	33	3,042	+14.054%
2026-08-14	2.1000	2.5000	2.0000	2.5000	+13.636%	30	3,065	-15.600%
2026-08-13	2.1800	2.3000	2.0500	2.2000	+1.382%	30	3,068	-4.091%
2026-08-12	1.7300	2.1700	1.7300	2.1700	+17.935%	4	3,041	-2.765%
2026-08-11	1.8400	1.8400	1.8400	1.8400	+5.143%	1	3,041	+14.674%
2026-08-10	1.8000	1.8100	1.6500	1.7500	-0.568%	160	3,041	+20.571%
2026-08-07	1.9500	2.2700	1.7600	1.7600	-21.778%	35	3,046	+19.886%
2026-08-06	2.0000	2.2500	1.8900	2.2500	+27.841%	21	3,045	-6.222%
2026-08-05	1.9300	1.9300	1.7600	1.7600	-2.222%	7	3,036	+19.886%
2026-08-04	1.5800	1.8000	1.5800	1.8000	+15.385%	15	3,039	+17.222%
2026-08-03	1.6000	1.8800	1.4000	1.5600	+14.706%	422	3,043	+35.256%
2026-07-31	1.3100	1.4600	1.3000	1.3600	-12.258%	85	3,126	+55.147%
2026-07-30	1.5000	1.6100	1.2400	1.5500	-12.429%	179	3,136	+36.129%
2026-07-29	1.7000	1.8000	1.7000	1.7700	-1.117%	8	3,167	+19.209%
2026-07-28	1.6500	1.9000	1.5100	1.7900	+26.056%	165	3,167	+17.877%
2026-07-27	1.6100	1.8600	1.2500	1.4200	-18.857%	471	3,159	+48.592%
2026-07-24	1.4700	1.7700	1.3300	1.7500	+27.737%	504	2,905	+20.571%
2026-07-23	1.0300	1.3900	0.9500	1.3700	+15.126%	318	2,689	+54.015%
2026-07-22	1.0500	1.3000	1.0500	1.1900	-4.800%	183	2,488	+77.311%
2026-07-21	1.0900	1.2500	1.0300	1.2500	0.000%	210	2,359	+68.800%
2026-07-20	1.0800	1.2700	0.6800	1.2500	+15.741%	484	2,207	+68.800%
2026-07-17	1.0500	1.1000	0.9000	1.0800	-10.000%	27	1,939	+95.370%
2026-07-16	0.8400	1.2500	0.8300	1.2000	+4.348%	138	1,943	+75.833%
2026-07-15	1.2000	1.2000	0.6500	1.1500	0.000%	512	1,864	+83.478%
2026-07-14	1.1500	1.1500	1.1500	1.1500	-23.333%	1	1,952	+83.478%
2026-07-13	1.3000	1.5000	1.1600	1.5000	+38.889%	112	1,952	+40.667%
2026-07-10	1.1600	1.2200	1.0800	1.0800	0.000%	28	1,899	+95.370%
2026-07-09	1.1000	1.1000	1.0800	1.0800	+27.059%	2	1,895	+95.370%
2026-07-08	1.1000	1.1200	0.8500	0.8500	-25.439%	9	1,893	+148.235%
2026-07-07	1.1500	1.1500	1.1300	1.1400	+8.571%	17	1,890	+85.088%
2026-07-06	1.1000	1.1000	1.0100	1.0500	+1.942%	54	1,890	+100.952%
2026-07-02	1.0500	1.0500	1.0300	1.0300	+8.421%	4	1,843	+104.854%
2026-07-01	0.9500	0.9500	0.9500	0.9500	+5.556%	4	1,843	+122.105%
2026-06-30	0.9100	0.9300	0.8400	0.9000	-5.263%	16	1,847	+134.444%
2026-06-29	0.9500	0.9500	0.9500	0.9500	-12.844%	1	1,856	+122.105%
2026-06-26	1.0900	1.0900	1.0900	1.0900	+28.235%	1	1,856	+93.578%
2026-06-25	0.6800	0.9000	0.6800	0.8500	+10.390%	3	1,855	+148.235%
2026-06-23	0.8000	0.9600	0.7700	0.7700	-24.510%	6	1,853	+174.026%
2026-06-22	0.9700	1.0200	0.9700	1.0200	+21.429%	25	1,850	+106.863%
2026-06-18	0.8400	0.8400	0.8400	0.8400	-16.000%	5	1,813	+151.190%
2026-06-17	1.0000	1.0000	1.0000	1.0000	+3.093%	10	1,813	+111.000%
2026-06-16	1.2300	1.2300	0.9700	0.9700	+7.778%	3	1,813	+117.526%
2026-06-15	1.0000	1.0000	0.9000	0.9000	+5.882%	78	1,743	+134.444%
2026-06-12	0.8500	0.8500	0.8500	0.8500	0.000%	2	1,743	+148.235%
2026-06-11	0.8500	0.8500	0.7500	0.8500	0.000%	13	1,743	+148.235%
2026-06-10	0.8400	0.8800	0.8300	0.8500	-2.299%	9	1,744	+148.235%
2026-06-08	0.9000	0.9000	0.8700	0.8700	-6.452%	2	1,741	+142.529%
2026-06-05	0.9300	0.9300	0.8800	0.9300	-16.964%	3	1,742	+126.882%
2026-06-04	1.2000	1.2000	1.1200	1.1200	+8.738%	19	1,740	+88.393%
2026-06-03	1.2000	1.2800	1.0200	1.0300	-18.898%	207	1,724	+104.854%
2026-06-02	1.2500	1.2900	1.2500	1.2700	-0.781%	46	1,695	+66.142%
2026-06-01	1.1900	1.2800	1.1900	1.2800	+5.785%	2	1,684	+64.844%
2026-05-29	1.2400	1.2900	1.0000	1.2100	+1.681%	172	1,682	+74.380%
2026-05-28	1.1700	1.1900	1.1700	1.1900	+8.182%	2	1,555	+77.311%
2026-05-26	1.0900	1.1000	1.0900	1.1000	-4.348%	3	1,555	+91.818%
2026-05-22	1.1500	1.1500	1.1500	1.1500	+5.505%	5	1,555	+83.478%
2026-05-21	1.0900	1.0900	1.0900	1.0900	+2.830%	1	1,555	+93.578%
2026-05-19	1.3800	1.3800	1.0600	1.0600	-5.357%	2	1,555	+99.057%
2026-05-18	1.1500	1.1700	1.0800	1.1200	-17.647%	31	1,555	+88.393%
2026-05-15	1.2500	1.3600	1.1800	1.3600	+7.087%	29	1,555	+55.147%
2026-05-14	1.2600	1.3600	1.2400	1.2700	+95.385%	30	1,566	+66.142%
2026-05-13	0.6500	0.6500	0.6500	0.6500	-48.819%	10	1,547	+224.615%
2026-05-12	1.3200	1.3200	1.0500	1.2700	-5.926%	19	1,547	+66.142%
2026-05-11	1.3300	1.3500	1.3300	1.3500	-10.000%	16	1,547	+56.296%
2026-05-08	1.4000	1.5000	1.4000	1.5000	+4.167%	21	1,518	+40.667%
2026-05-07	1.5800	1.5800	1.4400	1.4400	+0.699%	12	1,498	+46.528%
2026-05-06	1.5000	1.5000	1.3100	1.4300	-16.374%	478	1,491	+47.552%
2026-05-05	1.6000	1.7100	1.4500	1.7100	-35.472%	201	1,139	+23.392%
2026-05-04	2.8000	3.1000	2.4800	2.6500	-0.749%	89	1,008	-20.377%
2026-05-01	2.6000	2.6700	2.6000	2.6700	+11.250%	9	984	-20.974%
2026-04-30	2.2900	2.4200	2.2900	2.4000	-7.692%	69	984	-12.083%
2026-04-29	2.3400	2.6000	2.3400	2.6000	+0.775%	6	966	-18.846%
2026-04-24	2.4600	2.6300	2.4200	2.5800	+14.667%	32	961	-18.217%
2026-04-23	2.5200	2.5800	2.1700	2.2500	-11.765%	45	962	-6.222%
2026-04-21	2.6900	2.6900	2.5500	2.5500	-4.851%	2	929	-17.255%
2026-04-20	2.3300	2.6800	2.0000	2.6800	+11.667%	62	928	-21.269%
2026-04-17	2.3000	2.7000	2.3000	2.4000	+9.091%	84	879	-12.083%
2026-04-16	2.1000	2.9100	2.0500	2.2000	-4.348%	79	875	-4.091%
2026-04-15	2.1400	2.3000	2.1400	2.3000	+15.000%	5	874	-8.261%
2026-04-14	2.0000	2.0000	2.0000	2.0000	0.000%	2	875	+5.500%
2026-04-13	1.5500	2.0000	1.5500	2.0000	+23.457%	45	875	+5.500%
2026-04-10	1.3700	1.6200	1.3700	1.6200	+11.724%	7	831	+30.247%
2026-04-09	1.4500	1.4500	1.4500	1.4500	-9.938%	1	830	+45.517%
2026-04-08	1.6100	1.6100	1.6100	1.6100	-17.436%	1	829	+31.056%
2026-04-02	1.9500	1.9500	1.9500	1.9500	+25.806%	1	828	+8.205%
2026-04-01	1.5500	1.5500	1.5500	1.5500	-10.405%	2	828	+36.129%
2026-03-31	1.7300	1.7400	1.6900	1.7300	+6.135%	213	826	+21.965%
2026-03-30	1.3500	1.6300	1.3500	1.6300	+16.429%	3	615	+29.448%
2026-03-27	1.4300	1.4300	1.4000	1.4000	-6.667%	23	614	+50.714%
2026-03-26	1.6500	1.6500	1.5000	1.5000	+1.351%	55	601	+40.667%
2026-03-25	1.5400	1.5700	1.4500	1.4800	-9.202%	343	570	+42.568%
2026-03-24	0.6500	1.6300	0.6500	1.6300	+34.711%	110	312	+29.448%
2026-03-20	1.5400	1.5400	1.2100	1.2100	-27.976%	337	203	+74.380%
2026-03-19	1.6800	1.6800	1.6800	1.6800	-7.692%	1	268	+25.595%
2026-03-18	2.0900	2.0900	1.7500	1.8200	+9.639%	191	267	+15.934%
2026-03-17	0.6500	1.6600	0.6500	1.6600	+16.901%	11	142	+27.108%
2026-03-16	1.8900	1.8900	1.4200	1.4200	-42.276%	6	131	+48.592%
2026-03-10	2.0000	2.4600	1.7200	2.4600	+20.588%	80	126	-14.228%
2026-03-06	2.0400	2.0400	2.0400	2.0400	-5.116%	50	51	+3.431%
2026-03-04	2.1500	2.1500	2.1500	2.1500	0.000%	1	1	-1.860%