Dark

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

EOD

Jun 29, 2026

9.40+12.038%(+1.01)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	9.6000	9.6000	9.4000	9.4000	+12.038%	11	772	0.000%
2026-06-25	8.1700	8.3900	8.1700	8.3900	+1.084%	3	762	+12.038%
2026-06-24	8.3000	8.3000	8.3000	8.3000	-2.353%	1	764	+13.253%
2026-06-22	8.6500	8.6500	8.5000	8.5000	-3.409%	2	764	+10.588%
2026-06-18	8.3000	8.8000	8.3000	8.8000	-7.853%	3	757	+6.818%
2026-06-17	9.5500	9.5500	9.5500	9.5500	+6.111%	10	757	-1.571%
2026-06-16	9.1100	9.1100	9.0000	9.0000	+4.046%	4	757	+4.444%
2026-06-15	8.6500	8.6500	8.6500	8.6500	+8.805%	1	757	+8.671%
2026-06-11	7.9500	7.9500	7.9500	7.9500	+6.000%	10	757	+18.239%
2026-06-10	7.9200	7.9200	7.5000	7.5000	-5.063%	5	747	+25.333%
2026-06-08	7.9000	7.9000	7.9000	7.9000	-1.250%	2	745	+18.987%
2026-06-05	8.6800	8.6800	8.0000	8.0000	-6.433%	21	747	+17.500%
2026-06-03	9.1500	9.6000	8.5400	8.5500	-11.399%	74	734	+9.942%
2026-06-02	9.6500	9.6500	9.6500	9.6500	-3.500%	3	682	-2.591%
2026-06-01	9.4500	10.7000	9.4500	10.0000	+4.822%	76	679	-6.000%
2026-05-29	9.4500	9.7000	9.4000	9.5400	+3.135%	11	607	-1.468%
2026-05-28	8.8500	9.4500	8.8500	9.2500	-1.596%	41	606	+1.622%
2026-05-27	9.4000	9.4000	9.4000	9.4000	+0.213%	20	586	0.000%
2026-05-26	8.8500	9.3800	8.8500	9.3800	-0.530%	36	606	+0.213%
2026-05-20	7.9100	9.4300	7.9100	9.4300	+3.740%	21	591	-0.318%
2026-05-19	9.7500	9.7500	9.0900	9.0900	-14.245%	2	589	+3.410%
2026-05-18	10.6000	10.6000	10.6000	10.6000	+7.943%	2	589	-11.321%
2026-05-14	10.5000	10.5000	9.8200	9.8200	-4.845%	28	589	-4.277%
2026-05-13	9.5000	10.3200	9.5000	10.3200	+5.306%	12	571	-8.915%
2026-05-12	9.9000	9.9000	9.8000	9.8000	-2.000%	55	571	-4.082%
2026-05-11	10.0000	10.0000	10.0000	10.0000	-10.314%	10	571	-6.000%
2026-05-07	11.1500	11.1500	11.1500	11.1500	-4.374%	5	596	-15.695%
2026-05-06	10.6500	11.6600	10.6500	11.6600	+10.000%	136	591	-19.383%
2026-05-05	10.2900	11.0000	10.0000	10.6000	-24.286%	128	713	-11.321%
2026-05-04	14.0000	14.0000	14.0000	14.0000	+0.143%	5	740	-32.857%
2026-05-01	13.9800	13.9800	13.9800	13.9800	+4.328%	3	745	-32.761%
2026-04-30	14.5000	14.5000	13.4000	13.4000	+3.077%	5	745	-29.851%
2026-04-23	11.2000	13.0000	11.2000	13.0000	-11.263%	2	742	-27.692%
2026-04-22	14.1000	14.6500	14.1000	14.6500	+0.342%	9	743	-35.836%
2026-04-21	14.6000	14.6000	14.6000	14.6000	+8.148%	1	742	-35.616%
2026-04-20	13.5000	13.5000	13.5000	13.5000	-2.174%	2	742	-30.370%
2026-04-17	13.6500	15.5000	13.6500	13.8000	+4.308%	12	744	-31.884%
2026-04-16	12.8000	13.6000	12.8000	13.2300	+20.273%	3	750	-28.949%
2026-04-13	9.9900	11.0000	9.9900	11.0000	+4.762%	11	749	-14.545%
2026-04-09	10.5000	10.5000	10.5000	10.5000	-5.491%	1	739	-10.476%
2026-04-06	11.1100	11.1100	11.1100	11.1100	+10.328%	1	740	-15.392%
2026-04-02	10.0700	10.0700	10.0700	10.0700	-1.081%	50	690	-6.653%
2026-04-01	10.1800	10.1800	10.1800	10.1800	-4.592%	1	690	-7.662%
2026-03-27	10.0200	10.6700	10.0200	10.6700	+6.064%	8	689	-11.903%
2026-03-25	10.5000	10.5000	10.0600	10.0600	+25.750%	21	694	-6.561%
2026-03-24	8.0000	8.0000	8.0000	8.0000	-19.192%	1	695	+17.500%
2026-03-20	10.1700	10.1700	9.9000	9.9000	-1.000%	2	696	-5.051%
2026-03-18	10.0000	10.0000	10.0000	10.0000	-9.091%	1	697	-6.000%
2026-03-16	11.0000	11.0000	11.0000	11.0000	+3.189%	1	698	-14.545%
2026-03-13	10.6600	10.6600	10.6600	10.6600	-1.479%	5	699	-11.820%
2026-03-12	10.9500	10.9500	10.8200	10.8200	+5.355%	4	694	-13.124%
2026-03-11	10.2700	10.2700	10.2700	10.2700	-1.722%	2	693	-8.471%
2026-03-09	10.0000	10.6000	10.0000	10.4500	-7.930%	16	695	-10.048%
2026-03-05	12.0000	12.0000	11.3500	11.3500	+0.889%	30	711	-17.181%
2026-03-03	11.1500	11.2500	10.7000	11.2500	+8.696%	9	741	-16.444%
2026-03-02	10.5500	10.5500	10.3500	10.3500	-1.896%	3	744	-9.179%
2026-02-27	10.3000	10.7800	10.3000	10.5500	+7.984%	6	743	-10.900%
2026-02-26	11.5000	12.0000	9.7700	9.7700	-7.481%	8	746	-3.787%
2026-02-25	12.0000	12.0000	10.5600	10.5600	+7.208%	5	743	-10.985%
2026-02-24	9.2000	9.8500	9.1000	9.8500	+5.235%	38	743	-4.569%
2026-02-23	9.0000	11.0500	8.8500	9.3600	-2.296%	234	705	+0.427%
2026-02-20	9.5800	9.5800	9.5800	9.5800	+5.856%	6	543	-1.879%
2026-02-18	9.0500	9.0500	9.0500	9.0500	+0.556%	6	537	+3.867%
2026-02-17	8.4400	9.2200	8.4400	9.0000	+12.641%	33	543	+4.444%
2026-02-13	7.9900	7.9900	7.9900	7.9900	+5.409%	2	539	+17.647%
2026-02-12	8.0500	8.0500	7.5000	7.5800	-7.561%	5	539	+24.011%
2026-02-11	8.1800	8.2000	8.1800	8.2000	-9.890%	3	537	+14.634%
2026-02-10	9.3000	9.3000	9.1000	9.1000	+3.409%	4	534	+3.297%
2026-02-09	8.3000	8.8000	8.3000	8.8000	+7.317%	3	530	+6.818%
2026-02-06	8.3400	8.3400	7.8000	8.2000	+3.145%	21	528	+14.634%
2026-02-05	8.5000	8.5000	7.7000	7.9500	-6.250%	17	515	+18.239%
2026-02-04	8.5700	8.8000	8.0000	8.4800	-4.719%	19	505	+10.849%
2026-02-03	8.8000	9.9100	8.8000	8.9000	-45.566%	61	487	+5.618%
2026-02-02	16.4000	16.4500	16.3500	16.3500	+1.364%	14	453	-42.508%
2026-01-30	16.1300	16.1300	16.1300	16.1300	-3.988%	5	455	-41.723%
2026-01-29	16.8000	16.8000	16.8000	16.8000	-13.178%	1	450	-44.048%
2026-01-23	19.3500	19.3500	19.3500	19.3500	-3.250%	6	449	-51.421%
2026-01-22	20.0500	20.0500	20.0000	20.0000	+4.877%	3	455	-53.000%
2026-01-21	19.1000	19.1000	19.0700	19.0700	+3.641%	4	454	-50.708%
2026-01-20	18.5800	18.9000	18.4000	18.4000	-6.122%	11	450	-48.913%
2026-01-15	20.0000	20.0000	19.6000	19.6000	+0.204%	2	449	-52.041%
2026-01-13	19.7500	19.7500	19.4800	19.5600	-3.740%	15	449	-51.943%
2026-01-12	20.3200	20.3200	20.3200	20.3200	-0.392%	1	434	-53.740%
2026-01-09	20.2400	20.5000	20.2400	20.4000	-0.488%	229	433	-53.922%
2026-01-08	20.5000	20.5000	20.5000	20.5000	-8.482%	1	391	-54.146%
2026-01-05	22.4000	22.4000	22.4000	22.4000	+6.667%	1	391	-58.036%
2026-01-02	21.2000	21.2000	20.9900	21.0000	-1.408%	10	391	-55.238%
2025-12-31	21.3000	21.3000	21.3000	21.3000	-5.585%	1	387	-55.869%
2025-12-26	22.5400	22.5600	22.5400	22.5600	+0.669%	2	387	-58.333%
2025-12-24	22.4500	22.4500	22.4100	22.4100	-7.588%	141	457	-58.054%
2025-12-12	24.2700	24.4100	24.2500	24.2500	+2.537%	239	457	-61.237%
2025-12-04	23.8500	23.8500	23.6000	23.6500	-2.070%	66	235	-60.254%
2025-12-03	24.4000	24.4000	24.1500	24.1500	-7.577%	3	218	-61.077%
2025-12-01	26.1300	26.1300	26.1300	26.1300	+4.520%	1	217	-64.026%
2025-11-26	25.0000	25.0000	25.0000	25.0000	+5.042%	2	214	-62.400%
2025-11-21	23.8000	23.8000	23.8000	23.8000	+1.406%	15	214	-60.504%
2025-11-19	23.3700	23.4700	23.3700	23.4700	-19.069%	2	201	-59.949%
2025-11-10	29.0000	29.0000	29.0000	29.0000	+1.045%	1	200	-67.586%
2025-11-06	29.2700	29.2700	28.6500	28.7000	-6.362%	21	200	-67.247%
2025-11-05	29.9900	30.6500	29.9900	30.6500	-21.208%	2	200	-69.331%
2025-10-28	38.9000	38.9000	38.9000	38.9000	+19.692%	1	200	-75.835%
2025-10-21	32.5000	32.5000	32.5000	32.5000	+4.167%	1	199	-71.077%
2025-10-20	31.2000	31.2000	31.2000	31.2000	+4.348%	1	200	-69.872%
2025-10-17	29.9000	29.9000	29.9000	29.9000	-5.380%	2	199	-68.562%
2025-10-13	31.6000	31.6000	31.6000	31.6000	-7.872%	2	199	-70.253%
2025-10-10	34.3500	34.4500	34.3000	34.3000	-7.397%	32	199	-72.595%
2025-10-07	37.0400	37.0400	37.0400	37.0400	+17.587%	1	208	-74.622%
2025-10-03	31.5000	31.5000	31.5000	31.5000	+3.279%	1	208	-70.159%
2025-10-02	30.5000	30.5000	30.5000	30.5000	+3.041%	1	208	-69.180%
2025-09-30	29.6000	29.6000	29.6000	29.6000	-8.923%	1	209	-68.243%
2025-09-29	32.5000	32.5000	32.5000	32.5000	+7.261%	1	208	-71.077%
2025-09-23	30.3000	30.3000	30.3000	30.3000	+1.338%	1	207	-68.977%
2025-09-22	30.2000	30.2000	29.6500	29.9000	+3.103%	29	207	-68.562%
2025-09-12	29.0000	29.0000	29.0000	29.0000	+4.467%	1	197	-67.586%
2025-09-10	27.9000	27.9000	27.7600	27.7600	-6.532%	2	196	-66.138%
2025-09-09	29.7000	29.7000	29.7000	29.7000	-1.329%	5	196	-68.350%
2025-09-08	30.1000	30.1000	30.1000	30.1000	-1.149%	2	191	-68.771%
2025-09-04	30.4500	30.4500	30.4500	30.4500	-0.976%	2	189	-69.130%
2025-09-02	30.8000	30.8000	30.7500	30.7500	-2.381%	2	187	-69.431%
2025-08-27	31.5000	31.5000	31.5000	31.5000	0.000%	1	186	-70.159%
2025-08-25	31.4500	31.5000	31.4500	31.5000	+3.279%	3	185	-70.159%
2025-08-20	30.5000	30.5000	30.5000	30.5000	-4.984%	2	182	-69.180%
2025-08-19	32.1000	32.1000	32.1000	32.1000	+0.564%	1	180	-70.717%
2025-08-15	31.8200	31.9200	31.8200	31.9200	+3.134%	4	181	-70.551%
2025-08-14	31.0500	31.1000	30.9000	30.9500	-3.130%	4	177	-69.628%
2025-08-13	31.9000	31.9500	31.9000	31.9500	+4.754%	2	177	-70.579%
2025-08-12	30.2500	30.5500	30.2500	30.5000	+3.215%	4	177	-69.180%
2025-08-11	29.5500	29.6000	29.3500	29.5500	-0.169%	25	175	-68.190%
2025-08-01	29.6000	29.6000	29.6000	29.6000	-12.710%	1	169	-68.243%
2025-07-29	33.9100	33.9100	33.9100	33.9100	-15.856%	1	168	-72.280%
2025-07-28	40.5000	40.5500	40.2500	40.3000	+11.172%	4	167	-76.675%
2025-07-18	36.4000	36.4000	36.2500	36.2500	+2.983%	2	167	-74.069%
2025-07-16	35.2000	35.2000	35.2000	35.2000	-7.733%	2	167	-73.295%
2025-07-02	38.1500	38.1500	38.1500	38.1500	+7.314%	1	167	-75.360%
2025-06-26	35.4000	35.5500	35.4000	35.5500	-0.140%	11	168	-73.558%
2025-06-25	35.6000	35.6000	35.6000	35.6000	+2.299%	5	163	-73.596%
2025-06-17	34.8000	34.8000	34.8000	34.8000	-4.264%	5	168	-72.989%
2025-06-06	36.3500	36.3500	36.3500	36.3500	+5.669%	2	163	-74.140%
2025-05-29	34.4000	34.4000	34.4000	34.4000	-1.714%	1	164	-72.674%
2025-05-16	35.0000	35.0000	35.0000	35.0000	-1.851%	22	163	-73.143%
2025-05-12	35.6600	35.6600	35.6600	35.6600	+19.344%	11	169	-73.640%
2025-04-25	29.8800	29.8800	29.8800	29.8800	+13.397%	2	158	-68.541%
2025-04-21	26.3500	26.3500	26.3500	26.3500	-0.865%	1	157	-64.326%
2025-04-17	26.4200	26.5800	26.4200	26.5800	-5.241%	6	150	-64.635%
2025-04-14	28.0500	28.0500	28.0500	28.0500	+15.909%	5	150	-66.488%
2025-04-09	24.2000	24.2000	24.2000	24.2000	-1.224%	141	145	-61.157%
2025-04-04	24.5000	24.5000	24.5000	24.5000	-7.895%	2	4	-61.633%
2025-04-03	26.0000	26.6000	26.0000	26.6000	-9.524%	2	3	-64.662%
2025-03-28	29.4000	29.4000	29.4000	29.4000	0.000%	2	1	-68.027%