Dark

PYPL20271217C30
PYPL Dec 17 2027 30.00 Call (PYPL271217C00030000)
option OPRA

EOD

Jun 29, 2026

18.50+0.543%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	18.5000	18.5000	18.5000	18.5000	+0.543%	2	2,603	0.000%
2026-06-26	18.4000	18.4000	18.4000	18.4000	+11.515%	1	2,603	+0.543%
2026-06-24	16.5000	16.5000	16.5000	16.5000	+6.109%	5	2,602	+12.121%
2026-06-23	15.8500	15.8500	15.5500	15.5500	-4.601%	2	2,602	+18.971%
2026-06-22	16.6000	16.6000	16.2000	16.3000	-4.678%	3	2,602	+13.497%
2026-06-17	18.1000	18.1000	17.1000	17.1000	+4.908%	6	2,499	+8.187%
2026-06-15	16.8000	17.1800	16.3000	16.3000	+5.161%	108	2,499	+13.497%
2026-06-12	15.5000	15.5000	15.5000	15.5000	+3.333%	1	2,499	+19.355%
2026-06-11	15.0000	15.0000	15.0000	15.0000	0.000%	3	2,499	+23.333%
2026-06-10	15.0000	15.4400	15.0000	15.0000	-3.226%	4	2,499	+23.333%
2026-06-09	16.3000	16.3000	15.4500	15.5000	+0.977%	5	2,497	+19.355%
2026-06-08	15.5000	15.5000	15.3500	15.3500	-8.084%	2	2,497	+20.521%
2026-06-04	17.0500	17.0500	16.7000	16.7000	+2.896%	36	2,497	+10.778%
2026-06-03	16.2500	16.2500	16.2300	16.2300	-10.824%	3	2,497	+13.986%
2026-06-02	18.2000	18.2000	18.2000	18.2000	-2.674%	3	2,496	+1.648%
2026-06-01	19.0000	19.5000	18.7000	18.7000	+9.485%	12	2,496	-1.070%
2026-05-28	17.5000	17.5000	17.0800	17.0800	-5.374%	2	2,495	+8.314%
2026-05-27	17.9400	18.0500	17.9400	18.0500	+0.838%	2	2,496	+2.493%
2026-05-22	17.9000	17.9000	17.9000	17.9000	+1.705%	1	2,494	+3.352%
2026-05-20	17.0000	17.7000	17.0000	17.6000	-0.565%	4	2,493	+5.114%
2026-05-19	17.7000	17.7000	17.7000	17.7000	-6.842%	11	2,491	+4.520%
2026-05-14	19.0000	19.0000	19.0000	19.0000	0.000%	5	2,491	-2.632%
2026-05-13	18.1000	19.0000	18.0000	19.0000	+1.877%	7	2,488	-2.632%
2026-05-11	18.6700	18.6900	18.6500	18.6500	-6.750%	3	2,488	-0.804%
2026-05-07	20.0000	20.0000	20.0000	20.0000	+2.564%	4	2,487	-7.500%
2026-05-06	19.2000	19.5000	19.2000	19.5000	+1.036%	2	2,485	-5.128%
2026-05-05	18.6300	19.3000	18.3000	19.3000	-18.565%	29	2,483	-4.145%
2026-05-04	23.6700	23.7000	23.6700	23.7000	-1.168%	3	2,463	-21.941%
2026-05-01	24.4500	24.4500	23.9800	23.9800	+4.261%	11	2,460	-22.852%
2026-04-30	23.0000	23.0000	23.0000	23.0000	-4.762%	1	2,460	-19.565%
2026-04-29	23.5500	24.1500	23.5500	24.1500	+6.435%	2	2,459	-23.395%
2026-04-27	23.0000	23.0100	22.6900	22.6900	+3.136%	3	2,460	-18.466%
2026-04-23	23.1000	23.1000	22.0000	22.0000	-8.333%	3	2,459	-15.909%
2026-04-21	24.9100	24.9100	24.0000	24.0000	+0.756%	9	2,454	-22.917%
2026-04-20	23.4500	23.8200	23.4500	23.8200	-0.709%	2	2,454	-22.334%
2026-04-17	24.2600	24.2600	23.9900	23.9900	+6.860%	6	2,454	-22.885%
2026-04-16	21.5000	22.4500	21.5000	22.4500	-1.879%	8	2,453	-17.595%
2026-04-15	19.5000	22.8800	19.5000	22.8800	-2.638%	5	2,453	-19.143%
2026-04-14	21.0100	23.5000	21.0100	23.5000	+14.634%	3	2,452	-21.277%
2026-04-13	18.0000	20.5000	18.0000	20.5000	+3.015%	3	2,453	-9.756%
2026-04-10	19.3000	19.9000	19.0000	19.9000	-0.500%	4	2,453	-7.035%
2026-04-06	20.0000	20.0000	20.0000	20.0000	+3.896%	5	2,453	-7.500%
2026-04-02	19.0000	19.2500	19.0000	19.2500	+2.667%	6	2,459	-3.896%
2026-04-01	18.7500	18.7500	18.7500	18.7500	0.000%	1	2,459	-1.333%
2026-03-26	18.7500	18.7500	18.7500	18.7500	+4.167%	2	2,458	-1.333%
2026-03-24	18.0000	18.0000	18.0000	18.0000	-4.762%	12	2,460	+2.778%
2026-03-23	19.4000	19.4000	18.9000	18.9000	+7.447%	4	2,467	-2.116%
2026-03-20	17.7000	17.7000	17.5900	17.5900	-5.430%	7	2,470	+5.173%
2026-03-13	18.6000	18.6000	18.6000	18.6000	-2.105%	1	2,475	-0.538%
2026-03-11	18.7900	19.0000	18.7900	19.0000	+4.110%	11	2,475	-2.632%
2026-03-09	18.2500	18.2500	18.2500	18.2500	-3.947%	1	2,475	+1.370%
2026-03-06	19.0000	19.0000	19.0000	19.0000	-8.124%	1	2,479	-2.632%
2026-03-05	20.6800	20.6800	20.6800	20.6800	+10.000%	2	2,480	-10.542%
2026-03-03	18.8000	18.8000	18.8000	18.8000	-0.424%	2	2,480	-1.596%
2026-03-02	19.0000	19.0000	18.1000	18.8800	-4.646%	5	2,482	-2.013%
2026-02-27	19.8000	19.8000	19.8000	19.8000	-1.883%	1	2,484	-6.566%
2026-02-26	20.1800	20.1800	20.1800	20.1800	-3.905%	2	2,484	-8.325%
2026-02-25	21.0000	21.0000	21.0000	21.0000	+18.980%	5	2,489	-11.905%
2026-02-24	17.6500	17.6500	17.6500	17.6500	+1.729%	5	2,489	+4.816%
2026-02-23	15.8600	19.0000	15.8600	17.3500	+4.204%	15	2,489	+6.628%
2026-02-20	17.1000	17.3500	16.6300	16.6500	+2.778%	13	2,495	+11.111%
2026-02-19	16.3500	16.3500	16.2000	16.2000	-1.220%	53	2,489	+14.198%
2026-02-18	16.5000	16.6500	16.4000	16.4000	+2.500%	13	2,489	+12.805%
2026-02-17	15.3500	16.3500	15.3500	16.0000	+7.023%	57	2,490	+15.625%
2026-02-13	14.5400	14.9500	14.5200	14.9500	+2.397%	7	2,493	+23.746%
2026-02-12	14.7000	14.7000	13.8500	14.6000	-3.630%	19	2,493	+26.712%
2026-02-11	15.1500	15.1500	15.1500	15.1500	-8.182%	1	2,494	+22.112%
2026-02-10	16.9000	16.9200	16.5000	16.5000	+3.904%	11	2,494	+12.121%
2026-02-09	15.5000	16.1000	15.5000	15.8800	-0.750%	1,025	2,489	+16.499%
2026-02-06	15.0000	16.0000	14.6600	16.0000	+8.035%	15	1,696	+15.625%
2026-02-05	15.7000	15.7000	14.8100	14.8100	-4.452%	2	1,692	+24.916%
2026-02-04	16.1500	16.1500	15.0000	15.5000	-4.615%	36	1,692	+19.355%
2026-02-03	17.5000	18.2000	16.1400	16.2500	-37.859%	69	1,683	+13.846%
2026-02-02	26.1000	26.1500	26.0500	26.1500	-1.321%	5	1,673	-29.254%
2026-01-29	26.5000	26.5000	26.5000	26.5000	-2.930%	2	1,675	-30.189%
2026-01-28	28.1500	28.4000	27.3000	27.3000	-8.235%	7	1,675	-32.234%
2026-01-23	29.7000	29.7500	29.6500	29.7500	-1.977%	3	1,671	-37.815%
2026-01-22	30.4500	30.4500	30.3500	30.3500	+2.017%	2	1,671	-39.044%
2026-01-21	28.8500	29.7500	28.6300	29.7500	+2.941%	4	1,671	-37.815%
2026-01-20	28.7000	28.9000	28.7000	28.9000	-2.694%	5	1,671	-35.986%
2026-01-16	29.8500	29.8500	29.6000	29.7000	-1.165%	9	1,670	-37.710%
2026-01-15	30.1500	30.1500	30.0500	30.0500	-2.276%	4	1,670	-38.436%
2026-01-14	30.7700	30.7700	30.2400	30.7500	+3.015%	12	1,670	-39.837%
2026-01-13	29.9000	29.9500	29.8500	29.8500	-1.970%	7	1,668	-38.023%
2026-01-12	30.1500	30.6500	30.0500	30.4500	-1.297%	10	1,668	-39.245%
2026-01-09	30.9000	31.0000	30.8000	30.8500	-2.126%	812	1,668	-40.032%
2026-01-08	31.4000	31.5200	31.4000	31.5200	-2.415%	2	1,474	-41.307%
2026-01-06	32.3000	32.3500	32.1500	32.3000	0.000%	4	1,473	-42.724%
2026-01-05	31.5300	32.5000	31.5300	32.3000	-0.615%	14	1,481	-42.724%
2025-12-29	32.9400	32.9400	32.5000	32.5000	-0.551%	8	1,481	-43.077%
2025-12-19	32.9000	32.9000	32.6800	32.6800	+0.554%	3	1,487	-43.390%
2025-12-18	33.1100	33.1100	32.5000	32.5000	-6.743%	5	1,484	-43.077%
2025-12-12	34.8500	34.8500	34.8500	34.8500	+4.061%	1	1,482	-46.915%
2025-12-11	33.4900	33.4900	33.4900	33.4900	-1.500%	1	1,483	-44.760%
2025-12-10	34.5000	34.5000	34.0000	34.0000	-1.449%	6	1,482	-45.588%
2025-12-03	34.2000	34.5000	34.2000	34.5000	-6.757%	2	1,481	-46.377%
2025-12-02	37.0000	37.0000	37.0000	37.0000	+2.210%	1	1,480	-50.000%
2025-12-01	36.2000	36.2000	36.2000	36.2000	-0.275%	2	1,480	-48.895%
2025-11-28	36.3000	36.3000	36.3000	36.3000	+2.398%	1	1,480	-49.036%
2025-11-26	35.0500	35.4500	35.0500	35.4500	+0.997%	5	1,476	-47.814%
2025-11-25	34.9000	35.1000	34.8000	35.1000	+3.693%	3	1,476	-47.293%
2025-11-24	33.8500	33.8500	33.8500	33.8500	-0.878%	10	1,477	-45.347%
2025-11-21	32.5000	34.4500	32.4500	34.1500	+4.755%	154	1,477	-45.827%
2025-11-20	32.6000	32.6000	32.6000	32.6000	-2.687%	6	1,489	-43.252%
2025-11-19	34.2000	34.2000	33.5000	33.5000	-3.458%	12	1,495	-44.776%
2025-11-18	35.0000	35.0000	34.7000	34.7000	-5.062%	2	1,488	-46.686%
2025-11-17	36.2000	36.5500	36.2000	36.5500	+0.137%	12	1,487	-49.384%
2025-11-14	37.1000	37.2000	36.1500	36.5000	-7.360%	9	1,495	-49.315%
2025-11-13	39.4500	39.6000	39.4000	39.4000	-0.605%	10	1,491	-53.046%
2025-11-10	39.4200	39.6400	39.4200	39.6400	+1.641%	5	1,486	-53.330%
2025-11-07	38.0000	39.0000	38.0000	39.0000	-0.889%	11	1,485	-52.564%
2025-11-06	39.9000	39.9500	39.3500	39.3500	-2.840%	26	1,484	-52.986%
2025-11-05	40.5000	40.5000	40.5000	40.5000	+2.532%	15	1,475	-54.321%
2025-11-04	39.9800	39.9800	39.4900	39.5000	-5.795%	18	1,475	-53.165%
2025-11-03	41.9300	41.9300	41.9300	41.9300	-5.350%	1	1,468	-55.879%
2025-10-29	44.3000	44.3000	44.3000	44.3000	-8.641%	4	1,468	-58.239%
2025-10-28	49.6400	50.5000	48.4900	48.4900	+8.576%	9	1,464	-61.848%
2025-10-27	44.6600	44.6600	44.6600	44.6600	+1.477%	1	1,466	-58.576%
2025-10-21	44.0100	44.0100	44.0100	44.0100	+4.413%	1	1,466	-57.964%
2025-10-20	42.1500	42.1500	42.1500	42.1500	+4.074%	1	1,466	-56.109%
2025-10-17	40.4000	40.5500	40.4000	40.5000	-2.480%	4	1,465	-54.321%
2025-10-16	41.7700	41.7700	41.5300	41.5300	-4.066%	2	1,463	-55.454%
2025-10-15	43.4000	43.4000	43.2000	43.2900	+0.092%	5	1,461	-57.265%
2025-10-13	43.2500	43.2500	43.2500	43.2500	-5.154%	2	1,458	-57.225%
2025-10-10	45.8000	45.8000	45.5000	45.6000	-9.236%	48	1,456	-59.430%
2025-10-09	50.2400	50.2400	50.2400	50.2400	+1.742%	1	1,479	-63.177%
2025-10-08	49.5000	49.5000	49.3800	49.3800	+14.624%	7	1,479	-62.535%
2025-10-03	43.0800	43.0800	43.0800	43.0800	+7.298%	1	1,477	-57.057%
2025-10-01	41.1500	41.1500	40.1500	40.1500	-5.485%	2	1,477	-53.923%
2025-09-30	42.4800	42.4800	42.4800	42.4800	-1.439%	1	1,477	-56.450%
2025-09-29	44.4500	44.4500	43.1000	43.1000	+4.815%	9	1,476	-57.077%
2025-09-26	41.1000	41.1200	41.1000	41.1200	+1.406%	5	1,475	-55.010%
2025-09-25	40.6500	40.6500	40.5500	40.5500	-1.098%	4	1,475	-54.377%
2025-09-23	41.0000	41.0000	41.0000	41.0000	-0.365%	2	1,472	-54.878%
2025-09-22	41.1500	41.1500	41.1500	41.1500	-1.626%	2	1,470	-55.043%
2025-09-19	42.0000	42.0000	41.8300	41.8300	-3.171%	3	1,469	-55.773%
2025-09-18	42.9100	43.2000	42.9100	43.2000	+2.128%	4	1,467	-57.176%
2025-09-17	41.7500	42.3000	41.2000	42.3000	+3.297%	33	1,467	-56.265%
2025-09-15	41.0000	41.0000	40.9000	40.9500	+0.491%	4	1,454	-54.823%
2025-09-12	41.0500	41.1000	40.4500	40.7500	-0.049%	11	1,453	-54.601%
2025-09-11	39.9000	40.7700	39.9000	40.7700	-1.569%	27	1,448	-54.623%
2025-09-10	41.4200	41.4200	41.4200	41.4200	+0.656%	1	1,435	-55.336%
2025-09-09	41.1500	41.1500	41.1500	41.1500	-1.082%	2	1,434	-55.043%
2025-09-08	41.8000	41.8000	41.6000	41.6000	-0.455%	4	1,432	-55.529%
2025-09-04	42.8500	42.8500	40.5000	41.7900	-2.131%	19	1,430	-55.731%
2025-09-03	42.4000	42.8000	42.4000	42.7000	+0.235%	110	1,418	-56.674%
2025-09-02	42.2000	42.6000	42.0500	42.6000	-1.956%	242	1,365	-56.573%
2025-08-29	43.7500	43.9500	43.4500	43.4500	-1.250%	11	1,239	-57.422%
2025-08-28	43.6500	44.2000	43.6500	44.0000	+2.326%	17	1,239	-57.955%
2025-08-27	43.2500	43.3500	43.0000	43.0000	-0.578%	22	1,228	-56.977%
2025-08-26	43.2000	43.2500	43.1900	43.2500	+0.116%	48	1,218	-57.225%
2025-08-25	42.9000	43.3000	42.9000	43.2000	-0.461%	8	1,194	-57.176%
2025-08-22	42.5000	43.5500	42.5000	43.4000	+4.077%	201	1,190	-57.373%
2025-08-20	41.7000	41.7000	41.6500	41.7000	-3.023%	10	1,089	-55.635%
2025-08-15	43.4500	43.4500	43.0000	43.0000	+0.116%	2	1,084	-56.977%
2025-08-14	42.2000	42.9500	42.2000	42.9500	-2.386%	4	1,083	-56.927%
2025-08-13	42.5000	44.0000	42.5000	44.0000	+5.795%	12	1,080	-57.955%
2025-08-12	41.4000	43.6500	40.8200	41.5900	+1.563%	23	1,079	-55.518%
2025-08-11	41.0500	41.1500	40.7500	40.9500	-1.230%	31	1,063	-54.823%
2025-08-08	41.5000	41.5600	41.3000	41.4600	-1.215%	17	1,045	-55.379%
2025-08-07	41.9700	41.9700	41.9700	41.9700	-2.847%	1	1,032	-55.921%
2025-08-06	42.5000	43.2000	42.5000	43.2000	+4.222%	18	1,031	-57.176%
2025-08-05	41.7500	41.7500	41.4500	41.4500	+0.852%	4	1,022	-55.368%
2025-08-04	41.8400	41.8400	41.1000	41.1000	-2.143%	5	1,021	-54.988%
2025-08-01	42.0000	42.0000	42.0000	42.0000	-2.890%	4	1,017	-55.952%
2025-07-31	43.6000	44.0000	43.2500	43.2500	-2.260%	14	1,021	-57.225%
2025-07-30	45.0000	45.3000	44.2500	44.2500	-2.747%	19	1,017	-58.192%
2025-07-29	45.5000	46.1900	44.8800	45.5000	-12.416%	74	1,007	-59.341%
2025-07-28	52.3000	52.3500	51.0000	51.9500	-1.236%	1,034	963	-64.389%
2025-07-25	51.7000	52.6500	51.7000	52.6000	+1.544%	134	436	-64.829%
2025-07-24	51.9000	52.2500	51.8000	51.8000	+2.372%	62	368	-64.286%
2025-07-23	50.0000	50.8500	49.8500	50.6000	+1.505%	45	337	-63.439%
2025-07-22	49.0500	49.8500	48.9500	49.8500	+2.256%	153	307	-62.889%
2025-07-21	49.8500	50.0000	48.7000	48.7500	+1.775%	76	218	-62.051%
2025-07-18	47.8000	48.0000	47.7500	47.9000	+0.419%	146	165	-61.378%
2025-07-17	47.5500	47.9000	47.5500	47.7000	+1.923%	91	77	-61.216%
2025-07-16	46.0000	46.8000	45.9800	46.8000	-2.031%	6	30	-60.470%
2025-07-15	47.7700	47.7700	47.7700	47.7700	+2.731%	2	28	-61.273%
2025-07-11	46.5000	46.5000	46.5000	46.5000	-8.320%	1	30	-60.215%
2025-07-03	50.7200	50.7200	50.7200	50.7200	+7.230%	1	29	-63.525%
2025-06-27	47.3000	47.3000	47.3000	47.3000	+0.961%	1	31	-60.888%
2025-06-26	46.8500	46.8500	46.8500	46.8500	-1.139%	1	30	-60.512%
2025-06-25	47.3900	47.3900	47.3900	47.3900	+10.984%	1	31	-60.962%
2025-06-18	42.9100	42.9100	42.7000	42.7000	-7.174%	2	28	-56.674%
2025-06-13	46.0000	46.0000	46.0000	46.0000	-4.266%	2	28	-59.783%
2025-06-09	48.2500	48.2500	48.0500	48.0500	+0.146%	4	27	-61.498%
2025-06-05	48.0000	48.0000	47.9800	47.9800	+4.760%	3	29	-61.442%
2025-06-03	45.8000	45.8000	45.8000	45.8000	+2.232%	2	26	-59.607%
2025-06-02	44.0500	44.8000	44.0500	44.8000	-2.609%	6	24	-58.705%
2025-05-29	46.0000	46.0000	46.0000	46.0000	+3.255%	1	24	-59.783%
2025-05-23	44.3500	44.5500	44.3500	44.5500	-5.474%	8	21	-58.474%
2025-05-20	47.1300	47.1300	47.1300	47.1300	+1.355%	1	21	-60.747%
2025-05-15	46.5000	46.5000	46.5000	46.5000	-1.064%	1	20	-60.215%
2025-05-14	47.9000	47.9000	47.0000	47.0000	+4.444%	2	21	-60.638%
2025-05-08	45.0000	45.0000	45.0000	45.0000	+7.399%	4	22	-58.889%
2025-05-05	41.9000	41.9000	41.9000	41.9000	+7.436%	3	18	-55.847%
2025-04-30	39.0000	39.0000	39.0000	39.0000	-4.878%	3	18	-52.564%
2025-04-29	40.3700	41.0000	40.3700	41.0000	+2.500%	2	15	-54.878%
2025-04-25	40.0000	40.0000	40.0000	40.0000	+0.959%	2	13	-53.750%
2025-04-24	38.2500	40.0000	38.1500	39.6200	+13.200%	9	12	-53.306%
2025-04-21	35.0000	35.0000	35.0000	35.0000	-1.961%	1	5	-47.143%
2025-04-16	35.7000	35.7000	35.7000	35.7000	-5.430%	1	5	-48.179%
2025-04-11	37.1500	37.7500	37.1500	37.7500	+4.919%	4	5	-50.993%
2025-04-10	35.9800	35.9800	35.9800	35.9800	+10.708%	2	3	-48.583%
2025-04-08	32.5000	32.5000	32.5000	32.5000	0.000%	1	1	-43.077%