Dark

PYPL20271217C45
PYPL Dec 17 2027 45.00 Call (PYPL271217C00045000)
option OPRA

EOD

Aug 26, 2026

19.00-1.145%(-0.22)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	19.0000	19.0000	19.0000	19.0000	-1.145%	2	1,116	0.000%
2026-08-25	19.2200	19.2200	19.2200	19.2200	-3.900%	20	1,118	-1.145%
2026-08-24	20.0000	20.0000	20.0000	20.0000	+2.041%	30	1,118	-5.000%
2026-08-21	20.4500	20.5700	19.6000	19.6000	+2.725%	12	1,148	-3.061%
2026-08-17	19.0500	19.4200	19.0500	19.0800	+0.421%	22	1,158	-0.419%
2026-08-13	18.2600	19.0000	18.2600	19.0000	+8.386%	12	1,157	0.000%
2026-08-11	17.9500	17.9500	17.5300	17.5300	+0.286%	2	1,169	+8.386%
2026-08-10	17.4800	17.4800	17.4800	17.4800	+1.157%	12	1,168	+8.696%
2026-08-06	17.8000	17.8000	17.2800	17.2800	+1.053%	2	1,168	+9.954%
2026-08-05	17.1000	17.1000	17.1000	17.1000	+3.636%	10	1,170	+11.111%
2026-08-03	16.5000	16.5000	16.5000	16.5000	+3.708%	1	1,180	+15.152%
2026-07-31	15.5000	15.9100	15.5000	15.9100	-8.877%	9	1,181	+19.422%
2026-07-29	17.3000	17.4600	17.3000	17.4600	+1.512%	3	1,190	+8.820%
2026-07-28	16.0000	17.2000	16.0000	17.2000	+14.667%	5	1,192	+10.465%
2026-07-24	14.8000	15.0000	14.8000	15.0000	+1.695%	3	1,197	+26.667%
2026-07-23	14.4500	14.8200	14.2800	14.7500	-1.338%	10	1,199	+28.814%
2026-07-22	14.9500	14.9500	14.9500	14.9500	+3.103%	2	1,207	+27.090%
2026-07-21	14.6500	14.6500	14.5000	14.5000	-7.761%	2	1,205	+31.034%
2026-07-20	14.5000	15.7200	14.5000	15.7200	+4.800%	16	1,204	+20.865%
2026-07-17	15.2500	15.5000	14.0300	15.0000	-2.975%	12	1,199	+26.667%
2026-07-16	14.2000	15.4600	14.2000	15.4600	+15.115%	32	1,201	+22.898%
2026-07-15	12.7500	14.1000	11.5000	13.4300	+20.341%	224	1,226	+41.474%
2026-07-14	11.0000	11.1600	10.8100	11.1600	-7.386%	17	1,258	+70.251%
2026-07-13	10.6400	12.0500	10.6400	12.0500	+25.000%	18	1,253	+57.676%
2026-07-10	9.6400	9.6400	9.6400	9.6400	+3.656%	1	1,245	+97.095%
2026-07-08	9.0000	9.3000	9.0000	9.3000	-7.000%	5	1,245	+104.301%
2026-07-07	10.0000	10.0000	10.0000	10.0000	+2.041%	329	1,245	+90.000%
2026-07-06	9.8500	9.8500	9.8000	9.8000	+0.513%	158	919	+93.878%
2026-07-02	9.7500	9.7500	9.7500	9.7500	+12.069%	1	765	+94.872%
2026-06-30	8.8000	8.8000	8.7000	8.7000	-7.447%	11	765	+118.391%
2026-06-29	9.6000	9.6000	9.4000	9.4000	+12.038%	11	772	+102.128%
2026-06-25	8.1700	8.3900	8.1700	8.3900	+1.084%	3	762	+126.460%
2026-06-24	8.3000	8.3000	8.3000	8.3000	-2.353%	1	764	+128.916%
2026-06-22	8.6500	8.6500	8.5000	8.5000	-3.409%	2	764	+123.529%
2026-06-18	8.3000	8.8000	8.3000	8.8000	-7.853%	3	757	+115.909%
2026-06-17	9.5500	9.5500	9.5500	9.5500	+6.111%	10	757	+98.953%
2026-06-16	9.1100	9.1100	9.0000	9.0000	+4.046%	4	757	+111.111%
2026-06-15	8.6500	8.6500	8.6500	8.6500	+8.805%	1	757	+119.653%
2026-06-11	7.9500	7.9500	7.9500	7.9500	+6.000%	10	757	+138.994%
2026-06-10	7.9200	7.9200	7.5000	7.5000	-5.063%	5	747	+153.333%
2026-06-08	7.9000	7.9000	7.9000	7.9000	-1.250%	2	745	+140.506%
2026-06-05	8.6800	8.6800	8.0000	8.0000	-6.433%	21	747	+137.500%
2026-06-03	9.1500	9.6000	8.5400	8.5500	-11.399%	74	734	+122.222%
2026-06-02	9.6500	9.6500	9.6500	9.6500	-3.500%	3	682	+96.891%
2026-06-01	9.4500	10.7000	9.4500	10.0000	+4.822%	76	679	+90.000%
2026-05-29	9.4500	9.7000	9.4000	9.5400	+3.135%	11	607	+99.161%
2026-05-28	8.8500	9.4500	8.8500	9.2500	-1.596%	41	606	+105.405%
2026-05-27	9.4000	9.4000	9.4000	9.4000	+0.213%	20	586	+102.128%
2026-05-26	8.8500	9.3800	8.8500	9.3800	-0.530%	36	606	+102.559%
2026-05-20	7.9100	9.4300	7.9100	9.4300	+3.740%	21	591	+101.485%
2026-05-19	9.7500	9.7500	9.0900	9.0900	-14.245%	2	589	+109.021%
2026-05-18	10.6000	10.6000	10.6000	10.6000	+7.943%	2	589	+79.245%
2026-05-14	10.5000	10.5000	9.8200	9.8200	-4.845%	28	589	+93.483%
2026-05-13	9.5000	10.3200	9.5000	10.3200	+5.306%	12	571	+84.109%
2026-05-12	9.9000	9.9000	9.8000	9.8000	-2.000%	55	571	+93.878%
2026-05-11	10.0000	10.0000	10.0000	10.0000	-10.314%	10	571	+90.000%
2026-05-07	11.1500	11.1500	11.1500	11.1500	-4.374%	5	596	+70.404%
2026-05-06	10.6500	11.6600	10.6500	11.6600	+10.000%	136	591	+62.950%
2026-05-05	10.2900	11.0000	10.0000	10.6000	-24.286%	128	713	+79.245%
2026-05-04	14.0000	14.0000	14.0000	14.0000	+0.143%	5	740	+35.714%
2026-05-01	13.9800	13.9800	13.9800	13.9800	+4.328%	3	745	+35.908%
2026-04-30	14.5000	14.5000	13.4000	13.4000	+3.077%	5	745	+41.791%
2026-04-23	11.2000	13.0000	11.2000	13.0000	-11.263%	2	742	+46.154%
2026-04-22	14.1000	14.6500	14.1000	14.6500	+0.342%	9	743	+29.693%
2026-04-21	14.6000	14.6000	14.6000	14.6000	+8.148%	1	742	+30.137%
2026-04-20	13.5000	13.5000	13.5000	13.5000	-2.174%	2	742	+40.741%
2026-04-17	13.6500	15.5000	13.6500	13.8000	+4.308%	12	744	+37.681%
2026-04-16	12.8000	13.6000	12.8000	13.2300	+20.273%	3	750	+43.613%
2026-04-13	9.9900	11.0000	9.9900	11.0000	+4.762%	11	749	+72.727%
2026-04-09	10.5000	10.5000	10.5000	10.5000	-5.491%	1	739	+80.952%
2026-04-06	11.1100	11.1100	11.1100	11.1100	+10.328%	1	740	+71.017%
2026-04-02	10.0700	10.0700	10.0700	10.0700	-1.081%	50	690	+88.679%
2026-04-01	10.1800	10.1800	10.1800	10.1800	-4.592%	1	690	+86.640%
2026-03-27	10.0200	10.6700	10.0200	10.6700	+6.064%	8	689	+78.069%
2026-03-25	10.5000	10.5000	10.0600	10.0600	+25.750%	21	694	+88.867%
2026-03-24	8.0000	8.0000	8.0000	8.0000	-19.192%	1	695	+137.500%
2026-03-20	10.1700	10.1700	9.9000	9.9000	-1.000%	2	696	+91.919%
2026-03-18	10.0000	10.0000	10.0000	10.0000	-9.091%	1	697	+90.000%
2026-03-16	11.0000	11.0000	11.0000	11.0000	+3.189%	1	698	+72.727%
2026-03-13	10.6600	10.6600	10.6600	10.6600	-1.479%	5	699	+78.236%
2026-03-12	10.9500	10.9500	10.8200	10.8200	+5.355%	4	694	+75.601%
2026-03-11	10.2700	10.2700	10.2700	10.2700	-1.722%	2	693	+85.005%
2026-03-09	10.0000	10.6000	10.0000	10.4500	-7.930%	16	695	+81.818%
2026-03-05	12.0000	12.0000	11.3500	11.3500	+0.889%	30	711	+67.401%
2026-03-03	11.1500	11.2500	10.7000	11.2500	+8.696%	9	741	+68.889%
2026-03-02	10.5500	10.5500	10.3500	10.3500	-1.896%	3	744	+83.575%
2026-02-27	10.3000	10.7800	10.3000	10.5500	+7.984%	6	743	+80.095%
2026-02-26	11.5000	12.0000	9.7700	9.7700	-7.481%	8	746	+94.473%
2026-02-25	12.0000	12.0000	10.5600	10.5600	+7.208%	5	743	+79.924%
2026-02-24	9.2000	9.8500	9.1000	9.8500	+5.235%	38	743	+92.893%
2026-02-23	9.0000	11.0500	8.8500	9.3600	-2.296%	234	705	+102.991%
2026-02-20	9.5800	9.5800	9.5800	9.5800	+5.856%	6	543	+98.330%
2026-02-18	9.0500	9.0500	9.0500	9.0500	+0.556%	6	537	+109.945%
2026-02-17	8.4400	9.2200	8.4400	9.0000	+12.641%	33	543	+111.111%
2026-02-13	7.9900	7.9900	7.9900	7.9900	+5.409%	2	539	+137.797%
2026-02-12	8.0500	8.0500	7.5000	7.5800	-7.561%	5	539	+150.660%
2026-02-11	8.1800	8.2000	8.1800	8.2000	-9.890%	3	537	+131.707%
2026-02-10	9.3000	9.3000	9.1000	9.1000	+3.409%	4	534	+108.791%
2026-02-09	8.3000	8.8000	8.3000	8.8000	+7.317%	3	530	+115.909%
2026-02-06	8.3400	8.3400	7.8000	8.2000	+3.145%	21	528	+131.707%
2026-02-05	8.5000	8.5000	7.7000	7.9500	-6.250%	17	515	+138.994%
2026-02-04	8.5700	8.8000	8.0000	8.4800	-4.719%	19	505	+124.057%
2026-02-03	8.8000	9.9100	8.8000	8.9000	-45.566%	61	487	+113.483%
2026-02-02	16.4000	16.4500	16.3500	16.3500	+1.364%	14	453	+16.208%
2026-01-30	16.1300	16.1300	16.1300	16.1300	-3.988%	5	455	+17.793%
2026-01-29	16.8000	16.8000	16.8000	16.8000	-13.178%	1	450	+13.095%
2026-01-23	19.3500	19.3500	19.3500	19.3500	-3.250%	6	449	-1.809%
2026-01-22	20.0500	20.0500	20.0000	20.0000	+4.877%	3	455	-5.000%
2026-01-21	19.1000	19.1000	19.0700	19.0700	+3.641%	4	454	-0.367%
2026-01-20	18.5800	18.9000	18.4000	18.4000	-6.122%	11	450	+3.261%
2026-01-15	20.0000	20.0000	19.6000	19.6000	+0.204%	2	449	-3.061%
2026-01-13	19.7500	19.7500	19.4800	19.5600	-3.740%	15	449	-2.863%
2026-01-12	20.3200	20.3200	20.3200	20.3200	-0.392%	1	434	-6.496%
2026-01-09	20.2400	20.5000	20.2400	20.4000	-0.488%	229	433	-6.863%
2026-01-08	20.5000	20.5000	20.5000	20.5000	-8.482%	1	391	-7.317%
2026-01-05	22.4000	22.4000	22.4000	22.4000	+6.667%	1	391	-15.179%
2026-01-02	21.2000	21.2000	20.9900	21.0000	-1.408%	10	391	-9.524%
2025-12-31	21.3000	21.3000	21.3000	21.3000	-5.585%	1	387	-10.798%
2025-12-26	22.5400	22.5600	22.5400	22.5600	+0.669%	2	387	-15.780%
2025-12-24	22.4500	22.4500	22.4100	22.4100	-7.588%	141	457	-15.216%
2025-12-12	24.2700	24.4100	24.2500	24.2500	+2.537%	239	457	-21.649%
2025-12-04	23.8500	23.8500	23.6000	23.6500	-2.070%	66	235	-19.662%
2025-12-03	24.4000	24.4000	24.1500	24.1500	-7.577%	3	218	-21.325%
2025-12-01	26.1300	26.1300	26.1300	26.1300	+4.520%	1	217	-27.287%
2025-11-26	25.0000	25.0000	25.0000	25.0000	+5.042%	2	214	-24.000%
2025-11-21	23.8000	23.8000	23.8000	23.8000	+1.406%	15	214	-20.168%
2025-11-19	23.3700	23.4700	23.3700	23.4700	-19.069%	2	201	-19.046%
2025-11-10	29.0000	29.0000	29.0000	29.0000	+1.045%	1	200	-34.483%
2025-11-06	29.2700	29.2700	28.6500	28.7000	-6.362%	21	200	-33.798%
2025-11-05	29.9900	30.6500	29.9900	30.6500	-21.208%	2	200	-38.010%
2025-10-28	38.9000	38.9000	38.9000	38.9000	+19.692%	1	200	-51.157%
2025-10-21	32.5000	32.5000	32.5000	32.5000	+4.167%	1	199	-41.538%
2025-10-20	31.2000	31.2000	31.2000	31.2000	+4.348%	1	200	-39.103%
2025-10-17	29.9000	29.9000	29.9000	29.9000	-5.380%	2	199	-36.455%
2025-10-13	31.6000	31.6000	31.6000	31.6000	-7.872%	2	199	-39.873%
2025-10-10	34.3500	34.4500	34.3000	34.3000	-7.397%	32	199	-44.606%
2025-10-07	37.0400	37.0400	37.0400	37.0400	+17.587%	1	208	-48.704%
2025-10-03	31.5000	31.5000	31.5000	31.5000	+3.279%	1	208	-39.683%
2025-10-02	30.5000	30.5000	30.5000	30.5000	+3.041%	1	208	-37.705%
2025-09-30	29.6000	29.6000	29.6000	29.6000	-8.923%	1	209	-35.811%
2025-09-29	32.5000	32.5000	32.5000	32.5000	+7.261%	1	208	-41.538%
2025-09-23	30.3000	30.3000	30.3000	30.3000	+1.338%	1	207	-37.294%
2025-09-22	30.2000	30.2000	29.6500	29.9000	+3.103%	29	207	-36.455%
2025-09-12	29.0000	29.0000	29.0000	29.0000	+4.467%	1	197	-34.483%
2025-09-10	27.9000	27.9000	27.7600	27.7600	-6.532%	2	196	-31.556%
2025-09-09	29.7000	29.7000	29.7000	29.7000	-1.329%	5	196	-36.027%
2025-09-08	30.1000	30.1000	30.1000	30.1000	-1.149%	2	191	-36.877%
2025-09-04	30.4500	30.4500	30.4500	30.4500	-0.976%	2	189	-37.603%
2025-09-02	30.8000	30.8000	30.7500	30.7500	-2.381%	2	187	-38.211%
2025-08-27	31.5000	31.5000	31.5000	31.5000	0.000%	1	186	-39.683%
2025-08-25	31.4500	31.5000	31.4500	31.5000	+3.279%	3	185	-39.683%
2025-08-20	30.5000	30.5000	30.5000	30.5000	-4.984%	2	182	-37.705%
2025-08-19	32.1000	32.1000	32.1000	32.1000	+0.564%	1	180	-40.810%
2025-08-15	31.8200	31.9200	31.8200	31.9200	+3.134%	4	181	-40.476%
2025-08-14	31.0500	31.1000	30.9000	30.9500	-3.130%	4	177	-38.611%
2025-08-13	31.9000	31.9500	31.9000	31.9500	+4.754%	2	177	-40.532%
2025-08-12	30.2500	30.5500	30.2500	30.5000	+3.215%	4	177	-37.705%
2025-08-11	29.5500	29.6000	29.3500	29.5500	-0.169%	25	175	-35.702%
2025-08-01	29.6000	29.6000	29.6000	29.6000	-12.710%	1	169	-35.811%
2025-07-29	33.9100	33.9100	33.9100	33.9100	-15.856%	1	168	-43.969%
2025-07-28	40.5000	40.5500	40.2500	40.3000	+11.172%	4	167	-52.854%
2025-07-18	36.4000	36.4000	36.2500	36.2500	+2.983%	2	167	-47.586%
2025-07-16	35.2000	35.2000	35.2000	35.2000	-7.733%	2	167	-46.023%
2025-07-02	38.1500	38.1500	38.1500	38.1500	+7.314%	1	167	-50.197%
2025-06-26	35.4000	35.5500	35.4000	35.5500	-0.140%	11	168	-46.554%
2025-06-25	35.6000	35.6000	35.6000	35.6000	+2.299%	5	163	-46.629%
2025-06-17	34.8000	34.8000	34.8000	34.8000	-4.264%	5	168	-45.402%
2025-06-06	36.3500	36.3500	36.3500	36.3500	+5.669%	2	163	-47.730%
2025-05-29	34.4000	34.4000	34.4000	34.4000	-1.714%	1	164	-44.767%
2025-05-16	35.0000	35.0000	35.0000	35.0000	-1.851%	22	163	-45.714%
2025-05-12	35.6600	35.6600	35.6600	35.6600	+19.344%	11	169	-46.719%
2025-04-25	29.8800	29.8800	29.8800	29.8800	+13.397%	2	158	-36.412%
2025-04-21	26.3500	26.3500	26.3500	26.3500	-0.865%	1	157	-27.894%
2025-04-17	26.4200	26.5800	26.4200	26.5800	-5.241%	6	150	-28.518%
2025-04-14	28.0500	28.0500	28.0500	28.0500	+15.909%	5	150	-32.264%
2025-04-09	24.2000	24.2000	24.2000	24.2000	-1.224%	141	145	-21.488%
2025-04-04	24.5000	24.5000	24.5000	24.5000	-7.895%	2	4	-22.449%
2025-04-03	26.0000	26.6000	26.0000	26.6000	-9.524%	2	3	-28.571%
2025-03-28	29.4000	29.4000	29.4000	29.4000	0.000%	2	1	-35.374%