Dark

PYPL20271217C35
PYPL Dec 17 2027 35.00 Call (PYPL271217C00035000)
option OPRA

EOD

Aug 25, 2026

27.72-0.645%(-0.18)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	27.7200	27.7200	27.7200	27.7200	-0.645%	20	236	0.000%
2026-08-18	27.9000	27.9000	27.9000	27.9000	+2.725%	1	216	-0.645%
2026-08-17	27.0800	27.3000	27.0800	27.1600	+9.737%	22	215	+2.062%
2026-08-05	24.9500	24.9500	24.7500	24.7500	+1.020%	6	233	+12.000%
2026-08-03	25.1000	25.1000	24.5000	24.5000	-3.771%	16	233	+13.143%
2026-07-29	25.7400	25.7400	25.4600	25.4600	+8.803%	2	249	+8.877%
2026-07-27	23.3000	23.4000	23.3000	23.4000	+0.645%	2	250	+18.462%
2026-07-24	23.2500	23.2500	23.2500	23.2500	+4.494%	2	252	+19.226%
2026-07-23	23.0000	23.0000	22.2500	22.2500	+0.180%	13	250	+24.584%
2026-07-22	22.2100	22.2100	22.2100	22.2100	-2.159%	1	237	+24.809%
2026-07-21	23.0000	23.0500	22.0000	22.7000	-3.486%	57	238	+22.115%
2026-07-20	23.5000	23.5700	23.4200	23.5200	+0.944%	12	283	+17.857%
2026-07-17	23.3000	23.3000	23.3000	23.3000	-0.171%	2	295	+18.970%
2026-07-16	23.5000	23.6500	23.3400	23.3400	+8.106%	56	297	+18.766%
2026-07-15	19.5500	22.0000	19.5500	21.5900	+26.257%	13	353	+28.393%
2026-07-13	17.1000	17.1000	17.1000	17.1000	+20.848%	14	358	+62.105%
2026-07-09	14.1500	14.1500	14.1500	14.1500	-9.003%	1	372	+95.901%
2026-07-07	15.5000	15.6000	15.5000	15.5500	+2.980%	9	371	+78.264%
2026-07-02	15.1000	15.1000	15.1000	15.1000	+5.965%	25	345	+83.576%
2026-06-26	14.2500	14.2500	14.2500	14.2500	+14.000%	2	345	+94.526%
2026-06-23	12.5000	12.5000	12.5000	12.5000	-7.063%	1	347	+121.760%
2026-06-16	13.4500	13.4500	13.4500	13.4500	+12.083%	1	348	+106.097%
2026-06-09	12.0000	12.0000	12.0000	12.0000	-4.000%	15	349	+131.000%
2026-06-08	12.5000	12.5000	12.5000	12.5000	0.000%	1	364	+121.760%
2026-06-05	13.1500	13.1500	12.5000	12.5000	-10.201%	73	363	+121.760%
2026-06-04	13.9200	13.9200	13.9200	13.9200	+6.503%	1	292	+99.138%
2026-06-03	13.5000	13.5000	13.0700	13.0700	-12.867%	32	291	+112.089%
2026-05-29	15.0000	15.0000	15.0000	15.0000	+7.143%	1	261	+84.800%
2026-05-26	14.0000	14.0000	14.0000	14.0000	-2.845%	10	260	+98.000%
2026-05-22	14.2000	14.4100	14.0500	14.4100	+4.800%	38	260	+92.366%
2026-05-20	13.8500	13.8500	13.7500	13.7500	-1.786%	4	280	+101.600%
2026-05-19	14.4000	14.4000	14.0000	14.0000	-9.091%	11	279	+98.000%
2026-05-14	15.4000	15.4000	15.4000	15.4000	+1.650%	1	279	+80.000%
2026-05-12	15.1500	15.1500	15.1500	15.1500	0.000%	40	278	+82.970%
2026-05-11	15.3000	15.3000	15.1500	15.1500	-9.498%	2	278	+82.970%
2026-05-07	16.7400	16.7400	16.7400	16.7400	+1.455%	1	236	+65.591%
2026-05-06	16.2000	16.5000	15.9500	16.5000	+3.774%	3	237	+68.000%
2026-05-05	16.0000	16.0100	15.5000	15.9000	-18.545%	9	236	+74.340%
2026-05-04	19.5200	19.5200	19.5200	19.5200	-2.886%	1	230	+42.008%
2026-05-01	20.1000	20.1000	20.1000	20.1000	+3.342%	2	229	+37.910%
2026-04-29	19.4500	19.4500	19.4500	19.4500	-7.381%	1	229	+42.519%
2026-04-21	21.0000	21.0000	21.0000	21.0000	+18.644%	1	230	+32.000%
2026-04-14	17.7000	17.7000	17.7000	17.7000	+3.812%	1	230	+56.610%
2026-04-13	17.0500	17.0500	17.0500	17.0500	+8.599%	1	230	+62.581%
2026-03-30	15.7000	15.7000	15.7000	15.7000	-0.317%	4	231	+76.561%
2026-03-26	15.7500	15.7500	15.7500	15.7500	+8.173%	2	234	+76.000%
2026-03-20	14.5600	14.5600	14.5600	14.5600	-12.553%	1	236	+90.385%
2026-03-16	16.6500	16.6500	16.6500	16.6500	+5.047%	1	237	+66.486%
2026-03-12	15.8500	15.8500	15.8500	15.8500	+0.635%	8	236	+74.890%
2026-03-11	15.9500	15.9500	15.7500	15.7500	-7.353%	2	244	+76.000%
2026-03-09	16.1500	17.0000	15.9500	17.0000	+10.032%	7	243	+63.059%
2026-02-26	15.7000	15.7000	15.4500	15.4500	-11.966%	2	244	+79.417%
2026-02-25	17.5500	17.5500	17.5500	17.5500	+9.688%	1	243	+57.949%
2026-02-23	13.4500	16.0000	13.0000	16.0000	+15.108%	34	243	+73.250%
2026-02-20	13.9000	13.9000	13.9000	13.9000	+3.731%	2	246	+99.424%
2026-02-19	13.3000	13.4000	13.3000	13.4000	-1.253%	3	246	+106.866%
2026-02-18	13.5700	13.5700	13.5700	13.5700	+2.415%	1	246	+104.274%
2026-02-17	13.5000	13.5000	13.2000	13.2500	+10.879%	73	245	+109.208%
2026-02-12	11.5500	11.9500	11.5500	11.9500	-4.400%	4	244	+131.967%
2026-02-11	13.1500	13.1500	12.5000	12.5000	-6.015%	2	245	+121.760%
2026-02-10	13.2500	13.7000	13.2500	13.3000	+1.760%	16	243	+108.421%
2026-02-09	12.3600	13.8500	12.3600	13.0700	+6.520%	8	227	+112.089%
2026-02-06	11.8500	12.5500	11.8500	12.2700	+1.405%	50	219	+125.917%
2026-02-05	12.1000	12.1000	12.1000	12.1000	-4.724%	1	171	+129.091%
2026-02-04	11.8500	13.4300	11.8500	12.7000	-6.273%	31	170	+118.268%
2026-02-03	14.9500	14.9500	13.5500	13.5500	-43.542%	30	158	+104.576%
2026-01-28	24.0000	24.0000	24.0000	24.0000	-8.046%	1	128	+15.500%
2026-01-26	26.1000	26.1000	26.1000	26.1000	-2.612%	3	127	+6.207%
2026-01-09	27.1000	27.1500	26.8000	26.8000	-7.586%	6	125	+3.433%
2026-01-05	29.0000	29.0000	29.0000	29.0000	+2.655%	5	126	-4.414%
2025-12-31	28.1000	28.2500	28.1000	28.2500	-1.807%	11	110	-1.876%
2025-12-19	28.7700	28.7700	28.7700	28.7700	-6.287%	1	110	-3.650%
2025-12-17	30.7000	30.7000	30.7000	30.7000	-6.260%	1	109	-9.707%
2025-12-02	32.7000	32.7500	32.7000	32.7500	+3.639%	2	108	-15.359%
2025-11-26	31.6000	31.6000	31.6000	31.6000	-3.127%	1	107	-12.278%
2025-11-14	32.6200	32.6200	32.6200	32.6200	-6.129%	8	107	-15.021%
2025-11-07	34.8000	34.8000	34.7500	34.7500	-2.933%	2	115	-20.230%
2025-11-06	35.9500	36.1500	35.6000	35.8000	-23.011%	12	115	-22.570%
2025-10-28	46.5000	46.5000	46.5000	46.5000	+19.691%	1	115	-40.387%
2025-10-22	38.9000	38.9000	38.8500	38.8500	+3.050%	2	116	-28.649%
2025-10-20	37.7000	37.7000	37.7000	37.7000	+1.645%	1	116	-26.472%
2025-10-17	37.0500	37.0900	37.0500	37.0900	-6.338%	2	117	-25.263%
2025-10-14	39.3000	39.6000	39.3000	39.6000	+2.458%	2	117	-30.000%
2025-10-13	38.8000	38.8000	38.6500	38.6500	-6.755%	2	117	-28.279%
2025-10-10	40.9500	41.5500	40.9500	41.4500	+6.119%	16	117	-33.124%
2025-10-03	39.0600	39.0600	39.0600	39.0600	+4.859%	1	119	-29.032%
2025-10-02	37.2500	37.2500	37.2500	37.2500	+2.476%	2	118	-25.584%
2025-09-25	36.3500	36.3500	36.3500	36.3500	-3.709%	3	118	-23.741%
2025-09-23	37.7500	37.7500	37.7500	37.7500	-1.641%	1	116	-26.570%
2025-09-18	38.1400	38.3800	38.1400	38.3800	+5.151%	4	115	-27.775%
2025-09-16	36.5000	36.5000	36.5000	36.5000	+1.108%	2	111	-24.055%
2025-09-10	36.1000	36.1000	36.1000	36.1000	-4.117%	10	109	-23.213%
2025-09-08	37.6500	37.6500	37.6500	37.6500	-4.442%	1	99	-26.375%
2025-08-26	39.4000	39.4000	39.4000	39.4000	-1.377%	5	104	-29.645%
2025-08-25	39.9500	39.9500	39.9500	39.9500	+1.913%	1	104	-30.613%
2025-08-22	39.4000	39.4000	39.2000	39.2000	-1.010%	2	104	-29.286%
2025-08-15	39.6000	39.6000	39.6000	39.6000	+1.799%	5	104	-30.000%
2025-08-14	38.8000	38.9000	38.8000	38.9000	-2.506%	3	108	-28.740%
2025-08-13	39.9000	39.9000	39.9000	39.9000	+4.587%	2	108	-30.526%
2025-08-12	37.6500	38.2000	37.6500	38.1500	+3.248%	4	107	-27.339%
2025-08-11	36.9500	37.0000	36.7500	36.9500	-1.203%	206	105	-24.980%
2025-08-08	37.4000	37.4000	37.4000	37.4000	+0.054%	2	51	-25.882%
2025-08-01	37.3800	37.3800	37.3800	37.3800	-8.673%	1	49	-25.843%
2025-07-30	40.9300	40.9300	40.9300	40.9300	-2.548%	3	49	-32.275%
2025-07-29	41.9000	42.0000	41.2000	42.0000	-13.043%	22	50	-34.000%
2025-07-28	48.3500	48.3500	48.3000	48.3000	-0.103%	2	43	-42.609%
2025-07-25	48.3500	48.3500	48.3500	48.3500	+5.799%	2	43	-42.668%
2025-07-22	45.7500	45.7500	45.6500	45.7000	+4.338%	8	43	-39.344%
2025-07-18	43.7500	43.8000	43.7500	43.8000	-0.341%	4	43	-36.712%
2025-07-17	43.7000	43.9500	43.5500	43.9500	-1.700%	8	43	-36.928%
2025-07-10	44.7100	44.7100	44.7100	44.7100	+13.911%	3	45	-38.000%
2025-06-18	39.2000	39.2500	39.2000	39.2500	-10.018%	2	44	-29.376%
2025-06-13	43.6200	43.6200	43.6200	43.6200	+1.560%	2	44	-36.451%
2025-06-06	42.9500	42.9500	42.9500	42.9500	+8.050%	2	45	-35.460%
2025-06-02	39.7500	39.7500	39.7500	39.7500	-6.184%	1	45	-30.264%
2025-05-27	42.3700	42.3700	42.3700	42.3700	-0.773%	1	46	-34.576%
2025-05-16	42.7000	42.7000	42.7000	42.7000	+0.826%	6	46	-35.082%
2025-05-15	42.3500	42.3500	42.3500	42.3500	+3.545%	1	47	-34.545%
2025-05-08	40.9000	40.9000	40.9000	40.9000	+16.524%	1	46	-32.225%
2025-04-30	35.1000	35.1000	35.1000	35.1000	-3.039%	7	47	-21.026%
2025-04-25	36.2000	36.2000	36.2000	36.2000	+2.608%	2	40	-23.425%
2025-04-24	35.2000	35.2800	35.2000	35.2800	+2.857%	5	39	-21.429%
2025-04-23	34.3000	34.3000	34.3000	34.3000	+3.939%	5	44	-19.184%
2025-04-22	33.0000	33.0000	33.0000	33.0000	+3.125%	6	39	-16.000%
2025-04-21	32.0000	32.0000	32.0000	32.0000	-5.882%	3	33	-13.375%
2025-04-14	33.8500	34.0000	33.8500	34.0000	+3.030%	6	30	-18.471%
2025-04-11	33.0000	33.0000	33.0000	33.0000	+4.928%	2	26	-16.000%
2025-04-10	32.9000	32.9000	31.4500	31.4500	-6.259%	4	25	-11.860%
2025-04-09	33.5500	33.5500	33.5500	33.5500	+10.726%	1	21	-17.377%
2025-04-08	32.9000	32.9000	30.3000	30.3000	+1.067%	2	22	-8.515%
2025-04-07	29.9800	29.9800	29.9800	29.9800	-3.787%	1	19	-7.538%
2025-04-04	31.1600	31.1600	31.1600	31.1600	-11.351%	22	19	-11.040%
2025-03-31	35.1500	35.1500	35.1500	35.1500	-12.125%	5	8	-21.138%
2025-03-27	40.0000	40.0000	40.0000	40.0000	-2.439%	2	3	-30.700%
2025-03-26	41.0000	41.0000	41.0000	41.0000	0.000%	1	1	-32.390%