Dark

PYPL20271217C105
PYPL Dec 17 2027 105.00 Call (PYPL271217C00105000)
option OPRA

EOD

Jun 22, 2026

0.8500+54.545%(+0.3000)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	0.8500	0.8500	0.8500	0.8500	+54.545%	200	1,279	0.000%
2026-06-18	0.5500	0.5500	0.5500	0.5500	-30.380%	4	1,083	+54.545%
2026-06-12	0.7600	0.7900	0.7600	0.7900	+5.333%	50	1,083	+7.595%
2026-06-11	0.7500	0.7500	0.7500	0.7500	-7.407%	3	1,083	+13.333%
2026-06-10	0.8100	0.8100	0.8100	0.8100	+3.846%	1	1,084	+4.938%
2026-06-09	0.7800	0.7800	0.7800	0.7800	-18.750%	4	1,085	+8.974%
2026-06-03	0.9600	0.9600	0.9600	0.9600	-4.000%	20	1,089	-11.458%
2026-06-02	1.0000	1.0000	1.0000	1.0000	0.000%	1	1,109	-15.000%
2026-06-01	1.0000	1.0000	1.0000	1.0000	+16.279%	18	1,108	-15.000%
2026-05-29	0.8600	0.8600	0.8600	0.8600	+7.500%	7	1,126	-1.163%
2026-05-27	0.7900	0.8000	0.7900	0.8000	-5.882%	24	1,133	+6.250%
2026-05-20	0.8000	1.0000	0.8000	0.8500	-22.018%	4	1,134	0.000%
2026-05-15	1.0900	1.0900	1.0900	1.0900	+65.152%	1	1,131	-22.018%
2026-05-14	0.6600	0.6600	0.6600	0.6600	-45.000%	1	1,130	+28.788%
2026-05-08	1.2000	1.2000	1.2000	1.2000	-22.078%	1	1,130	-29.167%
2026-05-07	1.0600	1.5400	1.0600	1.5400	+46.667%	2	1,129	-44.805%
2026-05-06	1.2000	1.2000	1.0500	1.0500	+12.903%	2	1,128	-19.048%
2026-05-04	1.3500	1.3500	0.9300	0.9300	-39.610%	24	1,128	-8.602%
2026-05-01	1.2300	1.5400	1.2300	1.5400	+18.462%	2	1,151	-44.805%
2026-04-29	1.3000	1.3000	1.3000	1.3000	+44.444%	1	1,151	-34.615%
2026-04-20	0.9000	0.9000	0.9000	0.9000	-26.829%	4	1,150	-5.556%
2026-04-17	1.2300	1.2300	1.2300	1.2300	+66.216%	1	1,154	-30.894%
2026-04-10	0.7400	0.7400	0.7400	0.7400	-22.105%	12	1,153	+14.865%
2026-04-02	1.4000	1.4000	0.9500	0.9500	+43.939%	11	1,165	-10.526%
2026-03-31	0.6600	0.6600	0.6600	0.6600	-23.256%	1	1,165	+28.788%
2026-03-25	0.9000	0.9200	0.8500	0.8600	-19.626%	28	1,166	-1.163%
2026-03-20	1.1000	1.1500	1.0200	1.0700	+42.667%	66	1,164	-20.561%
2026-03-13	0.7500	0.7500	0.7500	0.7500	+10.294%	1	1,166	+13.333%
2026-02-26	0.7000	0.7000	0.6800	0.6800	-21.839%	4	1,166	+25.000%
2026-02-23	1.1500	1.1500	0.8700	0.8700	-28.689%	41	1,170	-2.299%
2026-02-20	1.3100	1.3100	1.2200	1.2200	+10.909%	2	1,189	-30.328%
2026-02-12	1.1000	1.1000	1.1000	1.1000	-8.333%	1	1,189	-22.727%
2026-02-11	1.2000	1.2000	1.2000	1.2000	-4.000%	1	1,189	-29.167%
2026-02-10	1.2700	1.3300	1.2500	1.2500	+12.613%	191	1,189	-32.000%
2026-02-06	1.1100	1.1100	1.1100	1.1100	-17.164%	2	1,002	-23.423%
2026-02-05	1.3500	1.3500	1.3400	1.3400	+10.744%	2	1,004	-36.567%
2026-02-04	1.0900	1.3500	1.0900	1.2100	-0.820%	15	1,002	-29.752%
2026-02-03	1.7900	1.7900	1.1700	1.2200	-54.135%	74	1,001	-30.328%
2026-02-02	2.6600	2.6600	2.6600	2.6600	+0.758%	1	1,048	-68.045%
2026-01-30	2.6400	2.6400	2.6400	2.6400	-2.222%	1	1,047	-67.803%
2026-01-29	2.7000	2.7000	2.7000	2.7000	-3.571%	2	1,046	-68.519%
2026-01-28	3.0700	3.0700	2.8000	2.8000	-9.385%	3	1,044	-69.643%
2026-01-27	3.2000	3.2000	3.0600	3.0900	-9.118%	3	1,045	-72.492%
2026-01-26	3.4000	3.4000	3.4000	3.4000	+8.280%	6	1,044	-75.000%
2026-01-21	3.1400	3.1400	3.1400	3.1400	-6.269%	2	1,044	-72.930%
2026-01-15	3.3500	3.3500	3.3500	3.3500	-6.425%	2	1,044	-74.627%
2026-01-14	3.5000	3.5800	3.5000	3.5800	+7.831%	3	1,044	-76.257%
2026-01-12	3.3000	3.3500	3.3000	3.3200	-0.896%	4	1,042	-74.398%
2026-01-09	3.4000	3.4000	3.3400	3.3500	-5.634%	19	1,044	-74.627%
2026-01-08	3.5500	3.5900	3.4800	3.5500	-8.974%	4	1,039	-76.056%
2026-01-05	3.9000	3.9000	3.9000	3.9000	+8.333%	8	1,038	-78.205%
2026-01-02	3.5700	3.6000	3.5700	3.6000	-1.370%	2	1,038	-76.389%
2025-12-31	3.6300	3.6700	3.6000	3.6500	-4.450%	55	1,018	-76.712%
2025-12-30	4.1100	4.1100	3.8200	3.8200	-3.535%	23	1,018	-77.749%
2025-12-29	3.9000	3.9600	3.9000	3.9600	-6.824%	90	1,041	-78.535%
2025-12-26	4.2500	4.2500	4.2000	4.2500	+6.516%	8	1,063	-80.000%
2025-12-24	3.9900	3.9900	3.9900	3.9900	-9.318%	1	1,062	-78.697%
2025-12-23	4.2100	4.4000	4.2100	4.4000	+2.564%	30	1,062	-80.682%
2025-12-22	4.3500	4.3500	4.2900	4.2900	+3.373%	16	1,033	-80.186%
2025-12-19	4.1500	4.1500	4.1500	4.1500	-4.157%	12	1,017	-79.518%
2025-12-18	4.3900	4.3900	4.3000	4.3300	-8.650%	31	1,005	-80.370%
2025-12-17	4.7400	4.7400	4.7400	4.7400	+1.935%	2	982	-82.068%
2025-12-16	5.0000	5.0000	4.6500	4.6500	-6.061%	13	982	-81.720%
2025-12-15	4.9500	4.9500	4.9500	4.9500	0.000%	1	982	-82.828%
2025-12-12	4.9500	4.9500	4.9500	4.9500	+2.062%	10	983	-82.828%
2025-12-11	4.8500	4.8500	4.8500	4.8500	+1.464%	8	981	-82.474%
2025-12-10	4.7800	4.7800	4.7800	4.7800	-2.449%	1	981	-82.218%
2025-12-09	5.1700	5.1700	4.9000	4.9000	-7.547%	27	981	-82.653%
2025-12-05	5.1500	5.3000	5.1500	5.3000	+1.923%	2	956	-83.962%
2025-12-04	5.2000	5.2000	5.2000	5.2000	+1.961%	1	956	-83.654%
2025-12-03	5.0000	5.1000	5.0000	5.1000	-8.929%	2	956	-83.333%
2025-12-02	5.6000	5.6000	5.6000	5.6000	-0.885%	2	956	-84.821%
2025-12-01	5.7000	5.7000	5.6000	5.6500	-0.877%	104	954	-84.956%
2025-11-26	5.8000	5.8000	5.7000	5.7000	+1.786%	3	960	-85.088%
2025-11-24	5.6000	5.6000	5.6000	5.6000	-0.885%	11	960	-84.821%
2025-11-21	5.6500	5.6500	5.6500	5.6500	+4.630%	1	971	-84.956%
2025-11-19	5.4000	5.5500	5.4000	5.4000	-7.692%	3	972	-84.259%
2025-11-18	6.0000	6.0000	5.8500	5.8500	-7.874%	5	969	-85.470%
2025-11-17	6.4000	6.4000	6.3500	6.3500	-12.293%	38	970	-86.614%
2025-11-13	7.2400	7.2400	7.2400	7.2400	-3.209%	30	938	-88.260%
2025-11-11	7.3100	7.4800	7.1800	7.4800	+1.081%	9	908	-88.636%
2025-11-07	7.1500	7.4000	7.1500	7.4000	-8.642%	9	908	-88.514%
2025-11-05	8.0000	8.1000	8.0000	8.1000	+8.000%	2	916	-89.506%
2025-11-04	7.7500	7.7500	7.5000	7.5000	-8.537%	42	916	-88.667%
2025-10-31	7.9300	8.2000	7.9300	8.2000	-0.966%	2	905	-89.634%
2025-10-30	8.2800	8.2800	8.2800	8.2800	-2.588%	1	906	-89.734%
2025-10-29	8.8000	8.8000	8.5000	8.5000	-15.000%	9	905	-90.000%
2025-10-28	10.0000	11.8000	10.0000	10.0000	+11.732%	18	900	-91.500%
2025-10-27	9.2000	9.2000	8.9500	8.9500	+0.562%	21	910	-90.503%
2025-10-24	9.0000	9.0000	8.9000	8.9000	+11.950%	2	910	-90.449%
2025-10-22	7.9500	7.9500	7.9500	7.9500	-3.986%	1	911	-89.308%
2025-10-21	8.2500	8.2800	8.2500	8.2800	+9.960%	4	910	-89.734%
2025-10-17	7.5300	7.5300	7.5300	7.5300	+4.875%	1	914	-88.712%
2025-10-16	7.1800	7.1800	7.1800	7.1800	-9.686%	4	915	-88.162%
2025-10-15	8.1600	8.1600	7.9500	7.9500	+6.711%	6	911	-89.308%
2025-10-14	7.4500	7.4500	7.4500	7.4500	-15.819%	1	913	-88.591%
2025-10-13	8.7500	8.8500	8.0000	8.8500	-4.736%	40	912	-90.395%
2025-10-10	9.5500	9.5500	9.2500	9.2900	-10.930%	19	915	-90.850%
2025-10-09	10.4900	10.4900	10.4300	10.4300	-4.923%	3	914	-91.850%
2025-10-08	10.2000	10.9700	10.2000	10.9700	+16.951%	13	917	-92.252%
2025-10-07	9.1800	9.7000	9.1800	9.3800	+15.802%	21	944	-90.938%
2025-10-06	8.0300	8.1000	8.0300	8.1000	+15.714%	6	944	-89.506%
2025-10-03	7.0000	7.0500	7.0000	7.0000	+2.941%	14	943	-87.857%
2025-10-02	6.8000	6.8000	6.4500	6.8000	+11.111%	29	948	-87.500%
2025-10-01	6.2500	6.2500	6.1200	6.1200	-3.622%	4	953	-86.111%
2025-09-30	6.7500	6.7500	6.2100	6.3500	-12.172%	40	952	-86.614%
2025-09-29	6.0200	7.5000	6.0200	7.2300	+25.958%	57	929	-88.243%
2025-09-26	5.8000	5.8000	5.7400	5.7400	-8.599%	58	891	-85.192%
2025-09-25	5.7500	6.2800	5.7000	6.2800	+4.667%	10	923	-86.465%
2025-09-24	6.0000	6.1000	6.0000	6.0000	+5.263%	4	924	-85.833%
2025-09-23	6.2800	6.2800	5.7000	5.7000	-2.062%	45	922	-85.088%
2025-09-22	5.8300	5.8500	5.6600	5.8200	-2.513%	20	898	-85.395%
2025-09-19	6.0000	6.1000	5.9700	5.9700	-3.554%	7	893	-85.762%
2025-09-18	6.5000	6.5000	6.1900	6.1900	-0.161%	21	891	-86.268%
2025-09-17	6.0000	6.2000	6.0000	6.2000	+13.761%	2	879	-86.290%
2025-09-16	5.4000	5.5000	5.2000	5.4500	0.000%	56	881	-84.404%
2025-09-15	5.3700	5.4500	5.3700	5.4500	+4.406%	17	883	-84.404%
2025-09-12	5.6000	5.6000	5.2000	5.2200	+0.967%	4	877	-83.716%
2025-09-11	4.9200	5.2000	4.9200	5.1700	+13.626%	13	874	-83.559%
2025-09-10	5.0500	5.0500	4.5500	4.5500	-13.498%	24	869	-81.319%
2025-09-09	5.2900	5.2900	5.2500	5.2600	-2.593%	8	855	-83.840%
2025-09-08	5.4500	5.4500	5.4000	5.4000	0.000%	6	849	-84.259%
2025-09-05	5.6300	5.6500	5.4000	5.4000	-3.571%	4	846	-84.259%
2025-09-04	5.2500	5.6000	5.2500	5.6000	-5.882%	5	845	-84.821%
2025-09-03	5.6200	5.9500	5.6200	5.9500	+4.386%	14	840	-85.714%
2025-09-02	5.7500	5.8000	5.7000	5.7000	-8.065%	5	834	-85.088%
2025-08-28	6.2500	6.3000	6.2000	6.2000	+2.479%	16	836	-86.290%
2025-08-26	6.0500	6.0500	6.0500	6.0500	+1.681%	9	823	-85.950%
2025-08-25	6.0000	6.1000	5.9500	5.9500	+5.496%	31	823	-85.714%
2025-08-21	5.5000	5.6400	5.5000	5.6400	-0.704%	13	813	-84.929%
2025-08-20	5.7500	5.7500	5.6500	5.6800	-9.410%	4	812	-85.035%
2025-08-19	6.2700	6.2700	6.2700	6.2700	+0.320%	2	811	-86.443%
2025-08-18	6.2500	6.2500	6.2500	6.2500	-0.794%	2	809	-86.400%
2025-08-15	6.5000	6.5000	6.3000	6.3000	+0.800%	243	809	-86.508%
2025-08-14	6.1500	6.2700	6.1500	6.2500	-5.303%	235	827	-86.400%
2025-08-13	6.4000	6.6000	6.3500	6.6000	+13.793%	8	644	-87.121%
2025-08-12	5.9000	5.9000	5.8000	5.8000	+5.455%	6	647	-85.345%
2025-08-11	5.7000	5.7000	5.4700	5.5000	-2.827%	39	650	-84.545%
2025-08-08	5.6500	5.6600	5.6500	5.6600	-10.866%	101	675	-84.982%
2025-08-06	6.0000	6.3500	5.9800	6.3500	+7.627%	20	723	-86.614%
2025-08-05	5.8900	6.1000	5.8900	5.9000	-1.667%	189	708	-85.593%
2025-08-04	6.0000	6.0000	6.0000	6.0000	+6.195%	1	674	-85.833%
2025-08-01	5.9000	5.9000	5.6000	5.6500	-15.419%	4	675	-84.956%
2025-07-31	6.6000	6.6800	6.3000	6.6800	+1.212%	10	675	-87.275%
2025-07-30	7.2200	7.2200	6.6000	6.6000	-9.589%	15	671	-87.121%
2025-07-29	8.0000	8.6000	7.0600	7.3000	-28.780%	26	673	-88.356%
2025-07-28	10.6000	10.6000	10.2500	10.2500	+0.490%	2	674	-91.707%
2025-07-25	10.2500	10.4700	10.2000	10.2000	+1.695%	52	674	-91.667%
2025-07-24	10.0000	10.5000	10.0000	10.0300	+5.579%	4	674	-91.525%
2025-07-23	9.7500	9.7500	9.5000	9.5000	+3.261%	6	676	-91.053%
2025-07-22	9.0000	9.2000	9.0000	9.2000	+5.023%	4	676	-90.761%
2025-07-21	8.6500	9.0000	8.6500	8.7600	+2.456%	23	678	-90.297%
2025-07-18	8.5500	8.5500	8.5500	8.5500	+2.029%	12	681	-90.058%
2025-07-17	8.3800	8.3800	8.3800	8.3800	+5.409%	1	681	-89.857%
2025-07-16	7.9000	7.9500	7.7800	7.9500	-5.357%	3	681	-89.308%
2025-07-15	8.3000	8.4000	8.3000	8.4000	-2.890%	3	680	-89.881%
2025-07-14	8.5000	8.6500	8.5000	8.6500	+16.107%	7	681	-90.173%
2025-07-11	8.9600	8.9600	7.4500	7.4500	-14.368%	14	681	-88.591%
2025-07-09	8.7100	8.7100	8.6500	8.7000	-1.806%	39	685	-90.230%
2025-07-08	8.8600	8.8600	8.8600	8.8600	-4.320%	5	685	-90.406%
2025-07-07	9.2600	9.2600	9.2600	9.2600	-2.526%	2	685	-90.821%
2025-07-02	9.4200	9.5000	9.3900	9.5000	+2.703%	6	685	-91.053%
2025-07-01	9.2500	9.2500	9.2500	9.2500	+13.497%	1	686	-90.811%
2025-06-27	8.3400	8.3400	8.0400	8.1500	+1.242%	7	686	-89.571%
2025-06-26	7.9300	8.0500	7.9300	8.0500	-8.834%	21	685	-89.441%
2025-06-25	8.8300	8.8300	8.8300	8.8300	-1.889%	5	674	-90.374%
2025-06-24	8.8900	9.0900	8.7600	9.0000	+9.756%	47	679	-90.556%
2025-06-23	8.3000	8.5000	8.2000	8.2000	+2.500%	14	690	-89.634%
2025-06-20	7.9500	8.0000	7.7500	8.0000	+12.676%	12	690	-89.375%
2025-06-18	8.0800	8.0800	7.1000	7.1000	-12.346%	33	686	-88.028%
2025-06-17	8.5700	8.7000	8.1000	8.1000	-9.497%	7	686	-89.506%
2025-06-16	8.9500	8.9500	8.9500	8.9500	+6.548%	1	686	-90.503%
2025-06-13	9.6000	9.6000	8.1000	8.4000	-12.682%	48	686	-89.881%
2025-06-11	9.9000	10.1000	9.6200	9.6200	-3.800%	18	689	-91.164%
2025-06-10	10.0000	10.0000	9.9900	10.0000	+7.527%	5	682	-91.500%
2025-06-09	9.3000	9.3000	9.3000	9.3000	-0.215%	1	681	-90.860%
2025-06-06	9.1600	9.3200	9.1000	9.3200	+0.431%	120	680	-90.880%
2025-06-05	9.2500	9.4000	9.2500	9.2800	+4.270%	6	689	-90.841%
2025-06-04	8.8400	9.0100	8.8400	8.9000	+5.325%	14	684	-90.449%
2025-06-03	8.3500	8.5500	8.0000	8.4500	+7.643%	23	674	-89.941%
2025-05-30	8.1000	8.1000	7.8500	7.8500	-5.988%	8	674	-89.172%
2025-05-29	8.6000	8.6000	8.3400	8.3500	-1.765%	23	677	-89.820%
2025-05-28	8.5000	8.5000	8.5000	8.5000	-1.734%	5	658	-90.000%
2025-05-27	8.4000	9.0000	8.4000	8.6500	+6.135%	112	658	-90.173%
2025-05-23	8.6000	8.6000	8.0000	8.1500	-10.341%	72	621	-89.571%
2025-05-22	9.0800	9.0900	9.0800	9.0900	+2.712%	3	621	-90.649%
2025-05-20	8.8500	8.8500	8.8500	8.8500	+3.267%	1	620	-90.395%
2025-05-19	8.5700	8.5700	8.5700	8.5700	-8.538%	1	620	-90.082%
2025-05-16	8.9200	9.3700	8.9200	9.3700	+1.627%	10	619	-90.928%
2025-05-15	9.2200	9.2200	9.2200	9.2200	+0.217%	1	618	-90.781%
2025-05-14	9.3000	9.3000	9.2000	9.2000	+2.793%	5	617	-90.761%
2025-05-13	9.2200	9.2200	8.9500	8.9500	-2.293%	7	615	-90.503%
2025-05-12	9.6100	9.6100	9.0000	9.1600	+4.686%	5	612	-90.721%
2025-05-09	9.1000	9.1000	8.7500	8.7500	-3.315%	8	611	-90.286%
2025-05-08	8.5000	9.0500	8.5000	9.0500	+11.316%	11	610	-90.608%
2025-05-07	8.0000	8.1300	7.9800	8.1300	+0.247%	4	609	-89.545%
2025-05-06	8.0500	8.1500	7.8700	8.1100	-1.458%	7	608	-89.519%
2025-05-05	8.2000	8.3100	8.0400	8.2300	+6.194%	14	607	-89.672%
2025-05-02	7.5000	7.8000	7.1500	7.7500	+13.971%	122	607	-89.032%
2025-05-01	6.7000	7.0500	6.6000	6.8000	-2.857%	55	589	-87.500%
2025-04-30	6.9700	7.0000	6.2500	7.0000	-4.110%	163	558	-87.857%
2025-04-29	6.8200	7.3500	6.7600	7.3000	+7.353%	88	466	-88.356%
2025-04-28	7.2000	7.4000	6.8000	6.8000	-6.207%	40	417	-87.500%
2025-04-25	7.1300	7.3500	6.9500	7.2500	-0.685%	222	396	-88.276%
2025-04-24	6.4500	7.3000	6.4500	7.3000	+14.063%	33	338	-88.356%
2025-04-23	7.4000	7.4000	6.0700	6.4000	+1.587%	21	325	-86.719%
2025-04-22	6.1000	6.3000	6.0000	6.3000	+5.882%	14	316	-86.508%
2025-04-21	5.5000	5.9500	4.8000	5.9500	-4.800%	350	302	-85.714%
2025-04-17	5.8700	6.2500	5.8700	6.2500	+9.649%	6	121	-86.400%
2025-04-16	6.0500	6.1500	5.0500	5.7000	-10.658%	12	121	-85.088%
2025-04-15	6.6300	6.6300	6.3000	6.3800	-4.060%	14	116	-86.677%
2025-04-14	6.9000	6.9000	6.5000	6.6500	-7.639%	15	113	-87.218%
2025-04-11	6.8000	7.2000	6.8000	7.2000	+14.467%	10	101	-88.194%
2025-04-10	6.5300	6.5300	6.2900	6.2900	-7.500%	12	97	-86.486%
2025-04-09	5.6000	7.0000	5.5500	6.8000	+18.261%	15	87	-87.500%
2025-04-08	6.1800	6.1800	5.6500	5.7500	0.000%	8	78	-85.217%
2025-04-07	5.5000	8.2500	5.5000	5.7500	-1.203%	12	72	-85.217%
2025-04-04	6.0000	6.4500	5.7000	5.8200	-8.346%	34	69	-85.395%
2025-04-03	7.1500	7.2000	6.3000	6.3500	-19.108%	26	64	-86.614%
2025-04-01	7.8000	7.8500	7.8000	7.8500	+3.289%	3	42	-89.172%
2025-03-31	7.0000	7.6000	7.0000	7.6000	+0.264%	13	41	-88.816%
2025-03-28	7.9000	7.9000	7.5800	7.5800	-16.886%	64	30	-88.786%
2025-03-27	9.1200	9.1200	9.1200	9.1200	-8.800%	4	8	-90.680%
2025-03-25	10.1500	10.1500	10.0000	10.0000	0.000%	4	4	-91.500%