Dark

PYPL20271217C40
PYPL Dec 17 2027 40.00 Call (PYPL271217C00040000)
option OPRA

EOD

Jun 29, 2026

11.95+3.913%(+0.45)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	11.7800	11.9500	11.0000	11.9500	+3.913%	3	1,225	0.000%
2026-06-26	13.5000	13.5000	11.5000	11.5000	+6.481%	20	1,224	+3.913%
2026-06-25	10.5000	10.8000	10.5000	10.8000	+1.504%	16	1,204	+10.648%
2026-06-24	10.6400	10.6400	10.6400	10.6400	+2.209%	1	1,208	+12.312%
2026-06-23	10.3600	10.4100	10.3600	10.4100	-5.364%	5	1,209	+14.793%
2026-06-22	11.0000	11.0000	11.0000	11.0000	+2.804%	3	1,205	+8.636%
2026-06-18	10.6000	10.7500	10.6000	10.7000	-10.908%	142	1,345	+11.682%
2026-06-17	11.7500	12.1200	11.7500	12.0100	+0.083%	6	1,345	-0.500%
2026-06-16	12.0000	12.0000	12.0000	12.0000	+7.143%	1	1,345	-0.417%
2026-06-15	10.8700	11.2800	10.8700	11.2000	+11.443%	18	1,348	+6.696%
2026-06-12	10.0500	10.0500	10.0500	10.0500	+5.789%	2	1,348	+18.905%
2026-06-11	9.7000	9.7000	9.5000	9.5000	-3.061%	12	1,348	+25.789%
2026-06-10	10.5000	10.5000	9.8000	9.8000	-0.508%	16	1,346	+21.939%
2026-06-05	10.7800	10.7800	9.8500	9.8500	-6.458%	22	1,345	+21.320%
2026-06-03	11.3500	11.3500	10.5300	10.5300	-12.250%	27	1,325	+13.485%
2026-06-02	12.0000	12.1500	12.0000	12.0000	-4.000%	12	1,301	-0.417%
2026-06-01	12.6000	12.6500	12.4100	12.5000	+5.932%	9	1,296	-4.400%
2026-05-29	12.0000	12.1000	11.7600	11.8000	+0.855%	15	1,293	+1.271%
2026-05-28	11.1000	11.7000	11.1000	11.7000	+0.862%	25	1,306	+2.137%
2026-05-26	11.5500	11.6300	11.5500	11.6000	-1.861%	22	1,281	+3.017%
2026-05-20	11.0000	12.7500	11.0000	11.8200	-4.058%	38	1,261	+1.100%
2026-05-14	12.3200	12.3200	12.3200	12.3200	-0.324%	5	1,233	-3.003%
2026-05-12	12.5400	12.5400	12.3600	12.3600	-2.215%	2	1,235	-3.317%
2026-05-08	12.7000	13.0200	12.5500	12.6400	-5.318%	17	1,235	-5.459%
2026-05-07	13.5000	13.5000	13.3500	13.3500	+2.221%	9	1,247	-10.487%
2026-05-06	12.5000	13.0600	12.5000	13.0600	-1.805%	3	1,238	-8.499%
2026-05-05	13.5000	13.5000	10.1600	13.3000	-19.734%	28	1,241	-10.150%
2026-05-04	16.5700	16.5700	16.5700	16.5700	-2.529%	1	1,220	-27.882%
2026-05-01	17.0000	17.0000	17.0000	17.0000	+6.250%	1	1,222	-29.706%
2026-04-27	15.7400	16.0000	15.7400	16.0000	-0.929%	6	1,222	-25.313%
2026-04-24	16.1000	16.1500	15.9500	16.1500	+2.215%	13	1,223	-26.006%
2026-04-23	16.5000	16.5000	15.8000	15.8000	-6.509%	3	1,236	-24.367%
2026-04-21	18.6500	18.6500	16.7000	16.9000	-0.588%	8	1,240	-29.290%
2026-04-17	16.5500	17.0000	16.5500	17.0000	+11.475%	27	1,240	-29.706%
2026-04-15	15.2500	15.2500	15.2500	15.2500	+2.901%	51	1,241	-21.639%
2026-04-14	15.7500	15.7500	14.8200	14.8200	+0.816%	3	1,292	-19.366%
2026-04-13	14.7000	14.7000	14.7000	14.7000	+9.701%	2	1,292	-18.707%
2026-04-10	13.4000	13.4000	13.4000	13.4000	+1.285%	1	1,290	-10.821%
2026-04-08	13.2300	13.2300	13.2300	13.2300	+4.668%	1	1,291	-9.675%
2026-04-07	12.7500	12.7500	12.6400	12.6400	-7.737%	200	1,292	-5.459%
2026-04-06	13.1000	13.7000	13.1000	13.7000	+8.990%	2	1,293	-12.774%
2026-04-02	13.1000	13.1000	12.5700	12.5700	-1.412%	75	1,262	-4.932%
2026-03-31	12.7500	12.7500	12.7500	12.7500	+4.082%	20	1,262	-6.275%
2026-03-30	12.2000	12.2500	12.2000	12.2500	+2.083%	40	1,282	-2.449%
2026-03-27	12.0000	12.0000	12.0000	12.0000	-9.774%	3	1,322	-0.417%
2026-03-26	13.3000	13.3000	13.3000	13.3000	+6.145%	1	1,323	-10.150%
2026-03-25	12.7000	12.7000	12.5200	12.5300	+0.240%	21	1,324	-4.629%
2026-03-24	12.5000	12.5000	12.5000	12.5000	-6.015%	4	1,323	-4.400%
2026-03-23	13.1000	13.4500	13.1000	13.3000	+6.827%	6	1,319	-10.150%
2026-03-20	12.2000	12.4500	12.1000	12.4500	-2.353%	14	1,325	-4.016%
2026-03-19	12.7500	12.7500	12.7500	12.7500	-1.923%	1	1,312	-6.275%
2026-03-18	13.0000	13.0000	13.0000	13.0000	-3.704%	2	1,313	-8.077%
2026-03-17	12.7500	14.0000	12.7500	13.5000	+8.000%	20	1,315	-11.481%
2026-03-16	12.5000	12.5000	12.5000	12.5000	0.000%	20	1,335	-4.400%
2026-03-13	12.5000	12.5000	12.5000	12.5000	-1.575%	8	1,355	-4.400%
2026-03-12	12.7000	12.7000	12.7000	12.7000	-1.167%	2	1,357	-5.906%
2026-03-11	13.0000	13.0000	12.8500	12.8500	-5.515%	2	1,355	-7.004%
2026-03-09	13.2000	13.6000	12.5000	13.6000	-1.449%	74	1,355	-12.132%
2026-03-06	13.8000	14.3000	13.7500	13.8000	-4.828%	104	1,385	-13.406%
2026-03-05	13.4500	14.5000	13.4500	14.5000	+2.473%	37	1,281	-17.586%
2026-03-04	13.9800	15.7000	13.9800	14.1500	+2.092%	35	1,308	-15.548%
2026-03-03	13.4000	13.8600	13.3500	13.8600	+3.898%	118	1,314	-13.781%
2026-03-02	12.7400	13.3400	12.7400	13.3400	-0.075%	11	1,417	-10.420%
2026-02-27	13.0000	13.3500	12.8200	13.3500	+3.730%	52	1,426	-10.487%
2026-02-26	13.6500	13.6500	12.3200	12.8700	-7.143%	22	1,394	-7.148%
2026-02-25	13.8000	14.5000	13.3000	13.8600	-1.772%	380	1,511	-13.781%
2026-02-24	11.8000	14.5000	11.8000	14.1100	+20.598%	183	1,511	-15.308%
2026-02-23	12.7000	12.7000	11.6000	11.7000	+1.739%	34	1,660	+2.137%
2026-02-20	12.1000	12.1000	11.3600	11.5000	+3.884%	15	1,644	+3.913%
2026-02-19	11.0000	11.0700	11.0000	11.0700	-2.467%	3	1,657	+7.949%
2026-02-18	11.3200	11.6000	11.1000	11.3500	+6.075%	36	1,654	+5.286%
2026-02-17	11.2300	11.2300	10.7000	10.7000	-1.835%	24	1,681	+11.682%
2026-02-13	9.8000	10.9000	9.7000	10.9000	+11.795%	218	1,737	+9.633%
2026-02-12	9.8700	10.0000	9.0000	9.7500	-6.699%	133	1,737	+22.564%
2026-02-11	11.4000	11.4000	9.9000	10.4500	-5.000%	96	1,635	+14.354%
2026-02-10	10.9000	11.3700	10.8100	11.0000	+2.326%	86	1,622	+8.636%
2026-02-09	10.1500	10.8000	10.0000	10.7500	+5.911%	215	1,612	+11.163%
2026-02-06	10.2500	10.3000	9.6700	10.1500	+1.703%	55	1,586	+17.734%
2026-02-05	10.4900	10.4900	9.3700	9.9800	-4.038%	642	1,559	+19.739%
2026-02-04	11.4000	11.4000	9.9000	10.4000	-4.587%	308	984	+14.904%
2026-02-03	11.3500	12.0500	10.6600	10.9000	-42.389%	449	698	+9.633%
2026-02-02	19.1000	19.3000	18.9200	18.9200	-1.253%	9	457	-36.839%
2026-01-30	18.8800	19.1600	18.8700	19.1600	-0.468%	6	457	-37.630%
2026-01-29	19.3000	19.3000	19.2500	19.2500	-3.750%	8	454	-37.922%
2026-01-28	21.0500	21.0500	20.0000	20.0000	-8.257%	13	451	-40.250%
2026-01-27	21.8000	21.8000	21.8000	21.8000	-3.922%	1	449	-45.183%
2026-01-26	22.7300	22.7500	22.6900	22.6900	-0.917%	9	448	-47.334%
2026-01-22	22.9000	22.9000	22.9000	22.9000	+7.663%	1	443	-47.817%
2026-01-21	21.2700	21.2700	21.2700	21.2700	-0.514%	19	443	-43.818%
2026-01-20	21.6900	22.5000	21.3500	21.3800	-5.440%	81	453	-44.107%
2026-01-16	22.3900	22.6100	22.3900	22.6100	+0.713%	4	474	-47.147%
2026-01-13	23.4400	23.4400	22.4500	22.4500	-3.896%	7	474	-46.771%
2026-01-12	23.3600	23.3600	23.3600	23.3600	-1.435%	1	473	-48.844%
2026-01-09	23.5500	23.7000	23.5500	23.7000	-6.027%	2	472	-49.578%
2026-01-07	25.2200	25.2200	25.2200	25.2200	+1.694%	5	472	-52.617%
2026-01-06	24.8000	24.8000	24.8000	24.8000	-1.782%	2	472	-51.815%
2026-01-05	23.9100	25.2500	23.9100	25.2500	+4.555%	2	474	-52.673%
2026-01-02	24.1500	24.1500	24.1500	24.1500	-1.227%	3	474	-50.518%
2025-12-31	24.4500	24.4500	24.4500	24.4500	-2.200%	1	471	-51.125%
2025-12-30	25.2500	25.2500	25.0000	25.0000	-5.015%	8	471	-52.200%
2025-12-22	26.3200	26.3200	26.3200	26.3200	+3.378%	1	465	-54.597%
2025-12-19	25.5100	25.6600	25.4600	25.4600	+0.236%	7	465	-53.064%
2025-12-18	25.4000	25.4000	25.4000	25.4000	-11.033%	4	465	-52.953%
2025-12-15	28.5500	28.5500	28.5500	28.5500	+5.545%	1	461	-58.144%
2025-12-04	26.9000	27.0500	26.9000	27.0500	-2.347%	354	461	-55.823%
2025-11-25	27.7000	27.7000	27.7000	27.7000	+2.593%	2	277	-56.859%
2025-11-24	26.8000	27.0000	26.4000	27.0000	+1.810%	34	275	-55.741%
2025-11-21	25.2000	26.5200	25.2000	26.5200	+3.796%	10	261	-54.940%
2025-11-20	26.4000	26.4000	25.4500	25.5500	-4.128%	34	264	-53.229%
2025-11-19	26.6500	26.6500	26.6500	26.6500	-2.381%	2	230	-55.159%
2025-11-18	27.2500	27.3000	27.2500	27.3000	-6.507%	2	229	-56.227%
2025-11-14	30.0500	30.0500	29.2000	29.2000	-8.147%	4	229	-59.075%
2025-11-13	31.7900	31.7900	31.7900	31.7900	-5.527%	5	226	-62.410%
2025-11-12	33.6500	33.6500	33.6500	33.6500	+3.221%	1	221	-64.487%
2025-11-11	32.6000	32.6000	32.6000	32.6000	+1.242%	1	220	-63.344%
2025-11-10	32.6700	32.6700	32.2000	32.2000	+5.401%	2	220	-62.888%
2025-11-07	31.5000	31.5000	30.5500	30.5500	-4.947%	7	221	-60.884%
2025-11-06	31.9500	32.2000	31.9500	32.1400	-1.260%	5	214	-62.819%
2025-11-04	32.5500	32.5500	32.5500	32.5500	-3.698%	3	211	-63.287%
2025-10-31	33.8000	33.8000	33.8000	33.8000	+9.032%	5	208	-64.645%
2025-10-30	34.4400	34.4400	31.0000	31.0000	-13.889%	3	207	-61.452%
2025-10-29	37.0000	37.0000	36.0000	36.0000	-14.286%	8	206	-66.806%
2025-10-28	41.0000	42.3000	41.0000	42.0000	+13.514%	4	199	-71.548%
2025-10-27	37.0000	37.0000	37.0000	37.0000	+5.413%	1	199	-67.703%
2025-10-23	35.1000	35.1000	35.1000	35.1000	+0.286%	1	199	-65.954%
2025-10-22	35.0000	35.0000	35.0000	35.0000	-2.778%	2	200	-65.857%
2025-10-21	36.0000	36.0000	36.0000	36.0000	+5.882%	2	198	-66.806%
2025-10-17	34.0000	34.0000	34.0000	34.0000	+4.455%	2	198	-64.853%
2025-10-16	34.0000	34.0000	32.5500	32.5500	-9.583%	7	196	-63.287%
2025-10-15	35.9000	36.0000	35.6000	36.0000	+0.559%	31	191	-66.806%
2025-10-14	35.0000	35.8000	32.7500	35.8000	+2.286%	7	178	-66.620%
2025-10-13	35.0000	35.0000	35.0000	35.0000	-4.632%	1	179	-65.857%
2025-10-10	37.2000	37.8000	36.7000	36.7000	-12.619%	35	178	-67.439%
2025-10-09	42.0000	42.0000	42.0000	42.0000	+1.327%	1	194	-71.548%
2025-10-08	41.2500	41.4500	41.2500	41.4500	+5.444%	2	195	-71.170%
2025-10-07	41.0000	41.0000	39.0000	39.3100	+6.243%	3	194	-69.601%
2025-10-06	36.7200	37.0000	36.7200	37.0000	+7.091%	3	194	-67.703%
2025-10-02	34.5500	34.5500	34.5500	34.5500	+4.634%	10	193	-65.412%
2025-09-30	35.2500	35.2500	33.0200	33.0200	+1.914%	2	193	-63.810%
2025-09-25	32.5500	32.5500	32.4000	32.4000	-4.566%	6	191	-63.117%
2025-09-24	33.9500	33.9500	33.9500	33.9500	+2.075%	2	187	-64.801%
2025-09-23	33.2600	33.2600	33.2600	33.2600	-2.834%	2	185	-64.071%
2025-09-19	34.2300	34.2300	34.2300	34.2300	+4.583%	1	187	-65.089%
2025-09-16	32.4400	32.7300	32.4400	32.7300	-0.517%	3	188	-63.489%
2025-09-15	33.3000	33.3000	32.9000	32.9000	+1.075%	7	185	-63.678%
2025-09-12	33.0500	33.0500	32.5300	32.5500	+3.432%	5	178	-63.287%
2025-09-10	33.3500	33.3500	31.4700	31.4700	-7.031%	19	173	-62.027%
2025-09-08	33.8500	33.8500	33.8500	33.8500	-0.441%	1	156	-64.697%
2025-09-05	34.0000	34.0000	34.0000	34.0000	0.000%	1	155	-64.853%
2025-09-04	33.0000	34.0000	32.5000	34.0000	-1.734%	5	154	-64.853%
2025-09-03	35.0000	35.0000	34.5000	34.6000	-3.352%	6	151	-65.462%
2025-08-29	35.8000	35.8000	35.8000	35.8000	-0.306%	2	147	-66.620%
2025-08-28	35.5600	35.9100	35.5600	35.9100	+1.728%	2	147	-66.722%
2025-08-26	35.2900	35.3000	35.2900	35.3000	+0.028%	3	146	-66.147%
2025-08-25	35.2900	35.2900	35.2900	35.2900	+0.915%	1	143	-66.138%
2025-08-22	34.2500	35.0000	33.6000	34.9700	+5.015%	4	143	-65.828%
2025-08-21	33.3000	33.3000	33.3000	33.3000	-5.666%	1	144	-64.114%
2025-08-18	35.3000	35.3000	35.3000	35.3000	-0.282%	3	143	-66.147%
2025-08-15	35.6400	35.6400	35.4000	35.4000	+1.143%	2	146	-66.243%
2025-08-14	34.3500	35.0000	34.3500	35.0000	-2.778%	13	147	-65.857%
2025-08-13	35.4000	36.4500	35.4000	36.0000	+4.956%	13	141	-66.806%
2025-08-12	33.5500	34.3000	33.5000	34.3000	+3.625%	31	139	-65.160%
2025-08-11	33.0000	33.1000	32.8000	33.1000	-3.723%	46	126	-63.897%
2025-08-08	34.3800	34.3800	34.3800	34.3800	+1.566%	1	105	-65.241%
2025-08-07	33.8500	33.8500	33.8500	33.8500	-3.286%	1	104	-64.697%
2025-08-06	35.1500	35.1500	35.0000	35.0000	+6.061%	2	103	-65.857%
2025-08-01	33.0000	33.0000	33.0000	33.0000	-5.714%	10	101	-63.788%
2025-07-31	35.0000	35.0000	35.0000	35.0000	-3.448%	1	91	-65.857%
2025-07-30	37.2000	37.2000	36.2500	36.2500	-4.202%	3	90	-67.034%
2025-07-29	38.2300	38.2300	37.0000	37.8400	-14.000%	13	87	-68.420%
2025-07-28	43.8200	44.0700	43.8200	44.0000	-0.295%	5	93	-72.841%
2025-07-25	44.2400	44.2400	44.1300	44.1300	+0.295%	2	90	-72.921%
2025-07-24	43.7900	44.0000	43.7900	44.0000	+3.529%	11	92	-72.841%
2025-07-23	42.5000	42.5000	42.5000	42.5000	+2.041%	1	83	-71.882%
2025-07-21	41.9000	41.9000	41.6500	41.6500	+3.995%	7	82	-71.309%
2025-07-17	39.8000	40.0500	39.8000	40.0500	+2.692%	20	83	-70.162%
2025-07-16	39.0000	39.0000	39.0000	39.0000	-3.704%	1	93	-69.359%
2025-07-01	40.5000	40.5000	40.5000	40.5000	+2.273%	1	94	-70.494%
2025-06-27	39.6000	39.6000	39.6000	39.6000	+3.125%	2	95	-69.823%
2025-06-26	38.4000	38.4000	38.4000	38.4000	+3.784%	1	95	-68.880%
2025-06-18	37.0000	37.0000	37.0000	37.0000	-10.303%	1	93	-67.703%
2025-06-10	41.2500	41.2500	41.2500	41.2500	+4.140%	1	93	-71.030%
2025-06-04	39.6100	39.6100	39.6100	39.6100	+8.521%	1	93	-69.831%
2025-06-02	36.4500	36.5000	36.4500	36.5000	-2.406%	2	92	-67.260%
2025-05-29	37.8500	37.8500	37.4000	37.4000	+0.646%	3	92	-68.048%
2025-05-23	37.1600	37.1600	37.1600	37.1600	-4.350%	2	90	-67.842%
2025-05-21	39.5000	39.5000	38.8500	38.8500	-0.639%	102	90	-69.241%
2025-05-19	39.1000	39.1000	39.1000	39.1000	+0.773%	15	148	-69.437%
2025-05-16	38.8000	38.8000	38.8000	38.8000	-2.267%	2	163	-69.201%
2025-05-14	39.7500	39.7500	39.5000	39.7000	+6.178%	55	162	-69.899%
2025-05-09	37.7200	37.7200	37.3900	37.3900	+0.782%	42	153	-68.040%
2025-05-08	37.1000	37.1000	37.1000	37.1000	+3.922%	55	132	-67.790%
2025-05-07	35.7000	35.7000	35.7000	35.7000	+5.310%	1	77	-66.527%
2025-04-29	32.5000	33.9000	32.5000	33.9000	+3.040%	50	78	-64.749%
2025-04-25	32.9000	32.9000	32.9000	32.9000	+10.774%	4	28	-63.678%
2025-04-17	29.7000	29.7000	29.7000	29.7000	+14.231%	2	26	-59.764%
2025-04-08	27.9000	27.9000	26.0000	26.0000	-4.412%	2	26	-54.038%
2025-04-07	27.2000	27.2000	27.2000	27.2000	-2.857%	1	26	-56.066%
2025-04-04	28.0000	28.0000	28.0000	28.0000	-6.667%	10	25	-57.321%
2025-04-03	30.0000	30.0000	30.0000	30.0000	-7.121%	8	20	-60.167%
2025-03-31	32.3000	32.3000	32.3000	32.3000	-2.121%	1	12	-63.003%
2025-03-28	33.7300	33.7300	33.0000	33.0000	-10.082%	12	11	-63.788%
2025-03-27	36.9500	36.9500	36.7000	36.7000	-0.677%	2	6	-67.439%
2025-03-26	36.9000	36.9500	36.9000	36.9500	-4.891%	2	4	-67.659%
2025-03-25	38.8500	38.8500	38.8500	38.8500	0.000%	2	2	-69.241%