Dark

PYPL20271217C110
PYPL Dec 17 2027 110.00 Call (PYPL271217C00110000)
option OPRA

EOD

Aug 21, 2026

0.2000-37.500%(-0.1200)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.2100	0.2100	0.2000	0.2000	-37.500%	21	4,508	0.000%
2026-08-14	0.3200	0.3200	0.3200	0.3200	+6.667%	5	4,507	-37.500%
2026-08-11	0.3000	0.3000	0.3000	0.3000	+100.000%	3	4,507	-33.333%
2026-08-07	0.1500	0.1500	0.1500	0.1500	-37.500%	1	4,506	+33.333%
2026-08-05	0.2400	0.2400	0.2400	0.2400	0.000%	20	4,505	-16.667%
2026-08-04	0.2500	0.2500	0.2300	0.2400	+20.000%	3	4,485	-16.667%
2026-07-30	0.2000	0.2000	0.2000	0.2000	0.000%	2	4,485	0.000%
2026-07-29	0.2000	0.2000	0.2000	0.2000	0.000%	1	4,487	0.000%
2026-07-28	0.2500	0.2500	0.2000	0.2000	-28.571%	2	4,487	0.000%
2026-07-27	0.2500	0.2800	0.2500	0.2800	-6.667%	6	4,487	-28.571%
2026-07-23	0.3000	0.3000	0.3000	0.3000	+50.000%	1	4,487	-33.333%
2026-07-22	0.2600	0.2600	0.2000	0.2000	-25.926%	13	4,488	0.000%
2026-07-20	0.2700	0.2700	0.2700	0.2700	+8.000%	9	4,485	-25.926%
2026-07-17	0.2500	0.2500	0.2500	0.2500	-19.355%	5	4,485	-20.000%
2026-07-16	0.2000	0.3500	0.2000	0.3100	+82.353%	12	4,483	-35.484%
2026-07-15	0.4500	0.4500	0.1700	0.1700	-77.333%	128	4,489	+17.647%
2026-07-10	0.7500	0.7500	0.7500	0.7500	-5.063%	50	4,481	-73.333%
2026-07-07	0.7400	0.7900	0.7400	0.7900	+31.667%	104	4,481	-74.684%
2026-07-06	0.7000	0.7000	0.6000	0.6000	-11.765%	3	4,483	-66.667%
2026-07-02	0.6800	0.6800	0.6800	0.6800	+4.615%	1	4,482	-70.588%
2026-06-30	0.6000	0.6500	0.6000	0.6500	-7.143%	8	4,482	-69.231%
2026-06-29	0.7000	0.7000	0.7000	0.7000	-6.667%	1	4,482	-71.429%
2026-06-26	0.8800	0.8800	0.7500	0.7500	-7.407%	3	4,482	-73.333%
2026-06-16	0.8100	0.8100	0.8100	0.8100	+3.846%	1	4,483	-75.309%
2026-06-15	0.8000	0.8000	0.7800	0.7800	+20.000%	18	4,483	-74.359%
2026-06-12	0.6500	0.6700	0.6500	0.6500	+1.563%	22	4,483	-69.231%
2026-06-11	0.6400	0.6400	0.6400	0.6400	-7.246%	1	4,483	-68.750%
2026-06-09	0.6900	0.6900	0.6900	0.6900	-1.429%	1	4,483	-71.014%
2026-06-05	0.7000	0.7000	0.7000	0.7000	-12.500%	120	4,484	-71.429%
2026-06-03	0.8000	0.8000	0.8000	0.8000	+5.263%	1	4,484	-75.000%
2026-05-29	0.7200	0.7600	0.7200	0.7600	+4.110%	3	4,484	-73.684%
2026-05-28	0.7400	0.7400	0.7300	0.7300	+4.286%	2	4,486	-72.603%
2026-05-27	0.6900	0.7000	0.6800	0.7000	-5.405%	13	4,486	-71.429%
2026-05-21	0.7400	0.7400	0.7400	0.7400	-28.155%	1	4,488	-72.973%
2026-05-15	1.0300	1.0300	1.0300	1.0300	+71.667%	5	4,488	-80.583%
2026-05-14	0.6000	0.6000	0.6000	0.6000	-40.000%	2	4,493	-66.667%
2026-05-13	1.0000	1.0000	1.0000	1.0000	+9.890%	1	4,495	-80.000%
2026-05-08	0.9100	0.9200	0.9100	0.9100	-5.208%	25	4,495	-78.022%
2026-05-06	0.9800	0.9800	0.9600	0.9600	+17.073%	50	4,470	-79.167%
2026-05-01	0.8200	0.8200	0.8200	0.8200	-31.667%	1	4,420	-75.610%
2026-04-29	1.3400	1.3400	1.0000	1.2000	+26.316%	8	4,420	-83.333%
2026-04-24	0.9500	1.0600	0.9500	0.9500	+7.955%	29	4,418	-78.947%
2026-04-22	0.9800	0.9800	0.8800	0.8800	-12.000%	10	4,440	-77.273%
2026-04-21	0.9400	1.0100	0.9400	1.0000	+16.279%	111	4,518	-80.000%
2026-04-20	0.8600	0.8600	0.8600	0.8600	+1.176%	7	4,518	-76.744%
2026-04-17	0.9000	0.9000	0.8300	0.8500	0.000%	63	4,525	-76.471%
2026-04-15	0.9100	1.0000	0.8500	0.8500	+32.813%	12	4,478	-76.471%
2026-04-14	0.7500	0.7500	0.6400	0.6400	-20.988%	8	4,478	-68.750%
2026-04-07	0.8100	0.8100	0.8100	0.8100	-8.989%	2	4,476	-75.309%
2026-03-31	0.8200	0.8900	0.8200	0.8900	+15.584%	60	4,476	-77.528%
2026-03-26	0.7700	0.7700	0.7700	0.7700	-17.204%	4	4,416	-74.026%
2026-03-25	0.9300	0.9300	0.9300	0.9300	+20.779%	1	4,416	-78.495%
2026-03-24	0.7700	0.7700	0.7700	0.7700	-11.494%	1	4,416	-74.026%
2026-03-16	0.8700	0.8700	0.8700	0.8700	-3.333%	1	4,416	-77.011%
2026-03-13	0.9000	0.9000	0.9000	0.9000	0.000%	1	4,416	-77.778%
2026-03-10	0.9000	0.9000	0.9000	0.9000	+20.000%	1	4,416	-77.778%
2026-03-05	0.7500	0.7500	0.7500	0.7500	-6.250%	1	4,415	-73.333%
2026-03-03	0.8000	0.8000	0.8000	0.8000	+6.667%	2	4,415	-75.000%
2026-02-27	0.7500	0.7500	0.7500	0.7500	-7.407%	2	4,415	-73.333%
2026-02-26	0.7300	0.8100	0.7300	0.8100	+17.391%	4	4,415	-75.309%
2026-02-25	0.7500	0.7500	0.6700	0.6900	+15.000%	28	4,444	-71.014%
2026-02-24	0.5500	0.6000	0.5500	0.6000	0.000%	52	4,444	-66.667%
2026-02-23	1.0700	1.0700	0.6000	0.6000	-47.826%	29	4,444	-66.667%
2026-02-20	1.1500	1.1500	1.1500	1.1500	0.000%	244	4,434	-82.609%
2026-02-19	1.2000	1.2000	1.1500	1.1500	+4.545%	7	4,210	-82.609%
2026-02-18	1.1000	1.1000	1.1000	1.1000	+7.843%	25	4,210	-81.818%
2026-02-12	1.0700	1.0700	1.0200	1.0200	-15.000%	21	4,210	-80.392%
2026-02-10	1.2000	1.2000	1.2000	1.2000	+9.091%	16	4,210	-83.333%
2026-02-09	1.1000	1.1400	1.1000	1.1000	+10.000%	59	4,196	-81.818%
2026-02-05	1.0000	1.0000	1.0000	1.0000	+5.263%	1	4,182	-80.000%
2026-02-04	0.9000	0.9500	0.9000	0.9500	-12.037%	53	4,182	-78.947%
2026-02-03	1.0300	1.3300	1.0100	1.0800	-54.812%	1,265	4,182	-81.481%
2026-02-02	2.4900	2.4900	2.3900	2.3900	+1.702%	17	3,838	-91.632%
2026-01-30	2.4100	2.4100	2.2900	2.3500	-6.000%	198	3,833	-91.489%
2026-01-29	2.5000	2.5300	2.3500	2.5000	-5.660%	59	3,667	-92.000%
2026-01-28	2.7000	2.7000	2.5300	2.6500	-3.636%	88	3,653	-92.453%
2026-01-27	2.7500	2.8000	2.7000	2.7500	-7.407%	55	3,600	-92.727%
2026-01-26	2.9600	2.9700	2.9200	2.9700	+2.414%	44	3,600	-93.266%
2026-01-23	2.9500	2.9600	2.9000	2.9000	+3.571%	51	3,581	-93.103%
2026-01-21	2.9300	2.9300	2.8000	2.8000	-3.448%	2	3,605	-92.857%
2026-01-20	2.8300	3.0000	2.8300	2.9000	-5.844%	72	3,605	-93.103%
2026-01-16	3.1400	3.1400	2.9200	3.0800	-3.145%	5	3,607	-93.506%
2026-01-14	3.2000	3.2000	3.1800	3.1800	+8.163%	135	3,607	-93.711%
2026-01-13	3.0700	3.0700	2.9100	2.9400	-2.000%	207	3,607	-93.197%
2026-01-12	3.0000	3.0000	3.0000	3.0000	0.000%	10	3,606	-93.333%
2026-01-09	3.0000	3.0300	2.9500	3.0000	-4.762%	31	3,606	-93.333%
2026-01-08	3.1800	3.2000	3.0900	3.1500	-2.174%	8	3,611	-93.651%
2026-01-07	3.2400	3.2400	3.1500	3.2200	-4.451%	13	3,614	-93.789%
2026-01-06	3.7200	3.7200	3.3100	3.3700	-3.161%	60	3,615	-94.065%
2026-01-05	3.4000	3.4800	3.4000	3.4800	+10.476%	24	3,619	-94.253%
2026-01-02	3.1000	3.1500	3.1000	3.1500	-1.563%	43	3,619	-93.651%
2025-12-31	3.3000	3.3000	3.1500	3.2000	-5.882%	33	3,611	-93.750%
2025-12-30	3.6000	3.6000	3.4000	3.4000	-4.225%	19	3,611	-94.118%
2025-12-29	3.5700	3.5700	3.5000	3.5500	-3.533%	30	3,615	-94.366%
2025-12-26	3.5900	3.6900	3.5800	3.6800	-0.541%	51	3,616	-94.565%
2025-12-24	3.7000	3.7000	3.6700	3.7000	+2.778%	30	3,596	-94.595%
2025-12-23	3.7000	3.7000	3.6000	3.6000	0.000%	134	3,596	-94.444%
2025-12-22	3.8200	3.8200	3.6000	3.6000	-5.263%	217	3,617	-94.444%
2025-12-19	3.8000	3.8000	3.8000	3.8000	0.000%	16	3,632	-94.737%
2025-12-18	3.8800	3.8800	3.8000	3.8000	-10.588%	3	3,632	-94.737%
2025-12-17	4.2500	4.2500	4.2500	4.2500	+4.423%	150	3,632	-95.294%
2025-12-16	4.6800	4.6800	4.0700	4.0700	+7.105%	111	3,632	-95.086%
2025-12-15	4.6500	4.6500	3.8000	3.8000	-13.636%	7	3,564	-94.737%
2025-12-12	4.4500	4.4500	4.3000	4.4000	-0.227%	73	3,563	-95.455%
2025-12-11	4.4100	4.4100	4.4100	4.4100	+2.558%	4	3,526	-95.465%
2025-12-10	4.3000	4.3000	4.3000	4.3000	-3.371%	7	3,526	-95.349%
2025-12-09	4.4500	4.4500	4.4500	4.4500	-4.301%	48	3,526	-95.506%
2025-12-08	4.6500	4.6500	4.6500	4.6500	-1.483%	1	3,478	-95.699%
2025-12-05	4.7200	4.7200	4.7200	4.7200	+2.609%	1	3,478	-95.763%
2025-12-04	4.6000	4.8000	4.6000	4.6000	0.000%	13	3,479	-95.652%
2025-12-03	4.6000	4.6000	4.6000	4.6000	-12.381%	2	3,479	-95.652%
2025-12-02	5.2500	5.2500	5.2500	5.2500	+10.526%	25	3,479	-96.190%
2025-12-01	5.0800	5.1200	4.7500	4.7500	-9.524%	533	3,454	-95.789%
2025-11-28	5.2500	5.2500	5.2500	5.2500	+2.941%	9	2,924	-96.190%
2025-11-26	5.1000	5.1000	5.1000	5.1000	0.000%	51	2,873	-96.078%
2025-11-25	4.9100	5.1500	4.9100	5.1000	+4.082%	153	2,873	-96.078%
2025-11-24	5.1000	5.1000	4.9000	4.9000	-4.854%	27	2,820	-95.918%
2025-11-21	4.8000	5.2000	4.8000	5.1500	+11.957%	17	2,820	-96.117%
2025-11-20	4.8000	5.1000	4.6000	4.6000	-6.122%	2,143	2,833	-95.652%
2025-11-19	5.0000	5.2100	4.8500	4.9000	-7.547%	3,142	4,127	-95.918%
2025-11-18	5.4000	5.4500	5.2000	5.3000	-3.811%	110	6,388	-96.226%
2025-11-17	5.9000	5.9000	5.5000	5.5100	-8.167%	1,821	6,284	-96.370%
2025-11-14	6.0000	6.2500	5.9500	6.0000	-8.397%	76	6,563	-96.667%
2025-11-13	6.5500	6.5500	6.5500	6.5500	-5.755%	5	6,489	-96.947%
2025-11-11	6.9500	6.9500	6.9500	6.9500	+8.594%	1	6,485	-97.122%
2025-11-10	7.0000	7.0000	6.4000	6.4000	-1.538%	13	6,485	-96.875%
2025-11-07	6.5000	6.5000	6.5000	6.5000	-7.143%	1	6,484	-96.923%
2025-11-06	7.1800	7.1800	6.9600	7.0000	-4.762%	181	6,483	-97.143%
2025-11-05	7.2000	7.3500	7.1000	7.3500	+9.701%	131	6,302	-97.279%
2025-11-04	6.9500	6.9500	6.0000	6.7000	-8.844%	28	6,217	-97.015%
2025-11-03	7.6300	7.6300	7.3500	7.3500	+1.379%	22	6,203	-97.279%
2025-10-31	7.3700	7.3700	7.2500	7.2500	+0.694%	26	6,203	-97.241%
2025-10-30	7.6000	7.6000	7.2000	7.2000	-6.250%	13	6,179	-97.222%
2025-10-29	8.1300	9.0100	7.6000	7.6800	-11.111%	256	6,178	-97.396%
2025-10-28	9.5000	10.5000	8.6400	8.6400	+8.000%	20	5,998	-97.685%
2025-10-27	7.8000	8.4300	7.8000	8.0000	-0.621%	19	6,012	-97.500%
2025-10-24	8.0500	8.0500	8.0500	8.0500	+7.333%	4	6,012	-97.516%
2025-10-23	7.2000	7.5000	7.2000	7.5000	+0.134%	2	6,016	-97.333%
2025-10-22	7.4900	7.4900	7.4900	7.4900	-5.190%	1	6,018	-97.330%
2025-10-21	7.5500	7.9000	7.5500	7.9000	+20.611%	3	6,017	-97.468%
2025-10-20	6.4000	7.5500	6.4000	6.5500	-9.028%	8	6,016	-96.947%
2025-10-17	6.6500	7.2000	6.6500	7.2000	+8.271%	3	6,022	-97.222%
2025-10-16	6.8000	6.8500	6.5000	6.6500	-2.920%	60	6,024	-96.992%
2025-10-15	6.9600	7.0000	6.8500	6.8500	-5.517%	71	5,992	-97.080%
2025-10-14	7.5000	7.5000	6.0500	7.2500	-2.685%	69	5,967	-97.241%
2025-10-13	7.6000	7.8900	7.2500	7.4500	-1.974%	532	5,920	-97.315%
2025-10-10	8.7700	8.8000	7.6000	7.6000	-19.149%	199	5,426	-97.368%
2025-10-09	9.7500	9.7500	9.2300	9.4000	0.000%	644	5,341	-97.872%
2025-10-08	9.1000	9.5000	9.1000	9.4000	+10.588%	51	5,706	-97.872%
2025-10-07	8.3800	9.5500	7.5000	8.5000	+18.056%	304	5,539	-97.647%
2025-10-06	6.5000	7.2000	6.5000	7.2000	+14.833%	1,868	5,539	-97.222%
2025-10-03	5.8000	6.3000	5.8000	6.2700	+7.363%	52	5,719	-96.810%
2025-10-02	5.7000	6.0000	5.6500	5.8400	+6.182%	43	5,749	-96.575%
2025-10-01	5.0500	5.7500	5.0500	5.5000	-1.786%	760	5,749	-96.364%
2025-09-30	6.0000	6.0000	5.5000	5.6000	-9.677%	1,032	5,691	-96.429%
2025-09-29	5.3000	6.6500	5.2900	6.2000	+23.260%	4,476	4,684	-96.774%
2025-09-25	5.0300	5.0300	5.0300	5.0300	-4.190%	2	522	-96.024%
2025-09-24	5.3200	5.3200	5.2000	5.2500	+1.942%	18	520	-96.190%
2025-09-22	5.1000	5.3000	5.0000	5.1500	-1.905%	8	523	-96.117%
2025-09-19	5.3500	5.3500	5.2000	5.2500	-2.778%	16	521	-96.190%
2025-09-18	5.7000	5.7000	5.4000	5.4000	+0.935%	16	507	-96.296%
2025-09-17	5.3500	5.3500	5.3500	5.3500	+15.302%	1	491	-96.262%
2025-09-16	4.5500	4.6400	4.5500	4.6400	-2.316%	3	492	-95.690%
2025-09-15	4.8500	4.8500	4.6500	4.7500	+9.447%	7	491	-95.789%
2025-09-11	4.4000	4.4000	4.3400	4.3400	+9.873%	50	489	-95.392%
2025-09-10	4.4200	4.4800	3.9200	3.9500	-12.222%	103	488	-94.937%
2025-09-09	4.5000	4.5000	4.5000	4.5000	-3.846%	2	389	-95.556%
2025-09-08	4.6800	4.6800	4.6800	4.6800	-2.500%	11	387	-95.726%
2025-09-05	4.9500	4.9500	4.8000	4.8000	+6.667%	4	376	-95.833%
2025-09-04	5.0000	5.0000	4.5000	4.5000	-11.765%	8	374	-95.556%
2025-09-03	5.1000	5.1000	5.1000	5.1000	+4.938%	1	369	-96.078%
2025-09-02	4.8500	4.8600	4.6000	4.8600	-9.159%	12	368	-95.885%
2025-08-29	5.3500	5.3500	5.3500	5.3500	0.000%	1	359	-96.262%
2025-08-28	5.4000	5.4500	5.3500	5.3500	0.000%	18	359	-96.262%
2025-08-27	5.3500	5.3500	5.3500	5.3500	-2.727%	1	365	-96.262%
2025-08-26	5.5000	5.5000	5.5000	5.5000	+5.769%	1	365	-96.364%
2025-08-25	5.2000	5.2000	5.2000	5.2000	+1.761%	20	365	-96.154%
2025-08-20	5.1100	5.1100	5.1100	5.1100	-5.370%	2	345	-96.086%
2025-08-15	5.6000	5.6000	5.4000	5.4000	+0.935%	15	343	-96.296%
2025-08-14	5.3500	5.3500	5.3500	5.3500	-8.547%	1	328	-96.262%
2025-08-13	5.1500	5.8500	5.1500	5.8500	+14.706%	10	328	-96.581%
2025-08-12	5.4000	5.4000	5.1000	5.1000	+8.511%	2	332	-96.078%
2025-08-11	4.9000	4.9000	4.7000	4.7000	-6.000%	28	330	-95.745%
2025-08-08	4.8500	5.0500	4.8500	5.0000	-0.990%	17	312	-96.000%
2025-08-07	5.0500	5.0500	5.0000	5.0500	-7.339%	7	322	-96.040%
2025-08-06	5.4500	5.4500	5.4500	5.4500	-0.909%	1	321	-96.330%
2025-08-05	5.3000	5.5000	5.0500	5.5000	+4.762%	36	320	-96.364%
2025-08-04	4.8200	5.2500	4.8200	5.2500	+7.143%	7	291	-96.190%
2025-08-01	5.2500	5.2500	4.9000	4.9000	-10.092%	9	284	-95.918%
2025-07-31	5.5000	5.6500	5.3000	5.4500	-6.034%	62	277	-96.330%
2025-07-30	6.3500	6.4000	5.6200	5.8000	-10.769%	20	235	-96.552%
2025-07-29	6.3000	7.5000	6.3000	6.5000	-29.348%	52	234	-96.923%
2025-07-28	9.2000	9.2000	9.2000	9.2000	+1.657%	1	205	-97.826%
2025-07-25	8.9500	9.5500	8.8500	9.0500	+6.471%	32	206	-97.790%
2025-07-23	8.4000	8.6000	8.3000	8.5000	+1.796%	23	205	-97.647%
2025-07-22	7.9000	8.3500	7.9000	8.3500	+8.442%	4	204	-97.605%
2025-07-21	7.9800	7.9800	7.7000	7.7000	+4.054%	3	204	-97.403%
2025-07-18	7.3500	7.4000	7.3500	7.4000	0.000%	8	202	-97.297%
2025-07-17	7.3000	7.5000	7.1000	7.4000	+6.936%	40	205	-97.297%
2025-07-16	7.0000	7.0000	6.9200	6.9200	-3.889%	4	205	-97.110%
2025-07-15	7.4100	7.4100	7.1500	7.2000	+5.109%	10	208	-97.222%
2025-07-14	7.6500	7.6500	6.8500	6.8500	+3.008%	24	210	-97.080%
2025-07-11	7.7000	7.7000	6.4500	6.6500	-17.901%	42	194	-96.992%
2025-07-10	8.1500	8.1500	8.1000	8.1000	+6.579%	2	180	-97.531%
2025-07-09	8.0500	8.0500	7.6000	7.6000	-1.809%	7	179	-97.368%
2025-07-08	8.0500	8.0500	7.7400	7.7400	-6.747%	11	178	-97.416%
2025-07-07	8.2000	8.3000	8.2000	8.3000	+1.220%	2	180	-97.590%
2025-07-02	8.3000	8.4000	8.2000	8.2000	+9.333%	7	181	-97.561%
2025-06-30	7.4900	7.5000	7.4900	7.5000	+5.634%	23	176	-97.333%
2025-06-27	7.1000	7.1000	7.1000	7.1000	-2.069%	15	195	-97.183%
2025-06-26	7.1000	7.2500	7.1000	7.2500	+1.399%	18	195	-97.241%
2025-06-25	7.1500	7.1500	7.1500	7.1500	-10.625%	1	191	-97.203%
2025-06-24	7.3000	8.0000	7.3000	8.0000	+14.286%	68	191	-97.500%
2025-06-23	7.2900	7.5500	6.8500	7.0000	+6.061%	51	208	-97.143%
2025-06-20	6.4500	6.9500	6.4500	6.6000	+6.452%	36	188	-96.970%
2025-06-18	7.0000	7.0000	6.2000	6.2000	-19.481%	181	10	-96.774%
2025-06-16	7.7000	7.7000	7.7000	7.7000	+0.654%	5	10	-97.403%
2025-06-13	7.6500	7.6500	7.6500	7.6500	-12.671%	2	5	-97.386%
2025-06-11	8.7200	8.7600	8.7000	8.7600	+16.026%	6	0	-97.717%
2025-06-10	7.5500	7.5500	7.5500	7.5500	0.000%	2	0	-97.351%