Dark

PYPL20271217C55
PYPL Dec 17 2027 55.00 Call (PYPL271217C00055000)
option OPRA

EOD

Jun 26, 2026

6.00+3.627%(+0.21)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	6.0000	6.0000	6.0000	6.0000	+3.627%	5	1,272	0.000%
2026-06-24	5.7900	5.7900	5.7900	5.7900	+15.800%	3	1,277	+3.627%
2026-06-23	5.2500	5.2500	5.0000	5.0000	-8.257%	12	1,277	+20.000%
2026-06-22	5.8500	5.8500	5.4500	5.4500	-10.656%	2	1,277	+10.092%
2026-06-16	5.8000	6.1000	5.8000	6.1000	+19.608%	2	1,278	-1.639%
2026-06-09	5.1000	5.1000	5.1000	5.1000	+3.030%	2	1,280	+17.647%
2026-06-08	5.0200	5.0200	4.9500	4.9500	-2.367%	3	1,282	+21.212%
2026-06-05	5.2000	5.2000	5.0000	5.0700	-9.786%	3	1,281	+18.343%
2026-06-04	5.7600	5.7700	5.6200	5.6200	+2.182%	4	1,282	+6.762%
2026-06-03	5.5000	5.5000	5.5000	5.5000	-15.385%	2	1,280	+9.091%
2026-06-02	6.5000	6.5000	6.5000	6.5000	0.000%	1	1,280	-7.692%
2026-06-01	6.4300	6.5000	6.4300	6.5000	+5.691%	2	1,280	-7.692%
2026-05-29	6.0400	6.5000	5.9500	6.1500	+12.431%	682	1,279	-2.439%
2026-05-28	5.4000	5.4700	5.3000	5.4700	+0.737%	32	704	+9.689%
2026-05-27	5.4300	5.4300	5.4300	5.4300	-7.966%	2	672	+10.497%
2026-05-26	5.9000	5.9000	5.9000	5.9000	+3.509%	11	671	+1.695%
2026-05-20	5.7000	5.7000	5.7000	5.7000	-2.564%	1	662	+5.263%
2026-05-19	5.8500	5.8500	5.8500	5.8500	-2.500%	1	659	+2.564%
2026-05-18	6.4000	6.4000	6.0000	6.0000	-2.755%	2	659	0.000%
2026-05-14	6.1000	6.1700	6.1000	6.1700	-2.063%	30	659	-2.755%
2026-05-13	6.2500	6.3000	6.2500	6.3000	-1.563%	6	669	-4.762%
2026-05-12	6.0000	6.4000	6.0000	6.4000	-1.538%	2	669	-6.250%
2026-05-11	6.4000	6.5000	6.3400	6.5000	-30.998%	29	669	-7.692%
2026-05-01	9.4200	9.4200	9.4200	9.4200	+0.213%	5	667	-36.306%
2026-04-30	9.3000	9.4000	9.3000	9.4000	-3.093%	2	667	-36.170%
2026-04-29	8.7900	9.7000	8.7900	9.7000	+2.105%	12	668	-38.144%
2026-04-21	9.5000	9.5000	9.5000	9.5000	+4.741%	3	671	-36.842%
2026-04-20	9.0700	9.0700	9.0700	9.0700	+0.778%	1	671	-33.848%
2026-04-17	8.0000	9.2500	8.0000	9.0000	+7.143%	22	671	-33.333%
2026-04-16	7.5000	8.5000	7.5000	8.4000	+2.066%	12	667	-28.571%
2026-04-15	8.6000	8.6000	8.2300	8.2300	-1.082%	10	671	-27.096%
2026-04-14	8.0000	8.3200	8.0000	8.3200	+16.364%	23	671	-27.885%
2026-04-13	5.9900	7.5300	5.9900	7.1500	+5.147%	14	691	-16.084%
2026-04-10	6.8000	6.8000	6.8000	6.8000	-1.163%	1	681	-11.765%
2026-04-09	6.8800	6.8800	6.8800	6.8800	-2.411%	3	681	-12.791%
2026-04-08	6.8000	7.0500	6.8000	7.0500	+14.821%	24	681	-14.894%
2026-04-02	6.1400	6.1400	6.1400	6.1400	+2.333%	1	677	-2.280%
2026-04-01	6.0000	6.0000	6.0000	6.0000	-17.241%	1	677	0.000%
2026-03-31	7.2500	7.2500	7.2500	7.2500	+17.886%	1	677	-17.241%
2026-03-30	6.1500	6.1500	6.1500	6.1500	+1.653%	3	676	-2.439%
2026-03-27	6.0500	6.0500	6.0500	6.0500	-11.936%	1	676	-0.826%
2026-03-23	6.8700	6.8700	6.8700	6.8700	+1.029%	2	676	-12.664%
2026-03-18	6.8000	6.8000	6.8000	6.8000	-6.849%	1	678	-11.765%
2026-03-17	7.1000	7.3000	7.1000	7.3000	+2.817%	4	678	-17.808%
2026-03-16	6.9200	7.1000	6.9200	7.1000	+8.563%	3	680	-15.493%
2026-03-13	6.2600	6.5400	6.2600	6.5400	-8.531%	3	679	-8.257%
2026-03-11	7.1500	7.1500	7.1500	7.1500	+3.623%	3	679	-16.084%
2026-03-09	6.9000	6.9000	6.9000	6.9000	-8.367%	1	679	-13.043%
2026-03-06	7.5100	7.5300	7.4500	7.5300	+0.400%	5	693	-20.319%
2026-03-05	7.7500	7.7500	7.4300	7.5000	+4.167%	5	693	-20.000%
2026-03-03	7.1500	7.2000	7.1500	7.2000	+10.599%	2	698	-16.667%
2026-03-02	6.5100	6.5100	6.5100	6.5100	-5.652%	75	698	-7.834%
2026-02-27	6.3500	6.9000	6.3500	6.9000	+6.646%	19	623	-13.043%
2026-02-26	6.7000	6.7000	6.4000	6.4700	-6.232%	243	629	-7.264%
2026-02-25	6.5800	7.1300	6.4500	6.9000	-11.652%	13	708	-13.043%
2026-02-24	5.2800	7.8100	5.2800	7.8100	+39.464%	45	708	-23.175%
2026-02-23	5.8000	6.2000	3.4400	5.6000	-12.226%	248	710	+7.143%
2026-02-20	6.7000	6.7200	6.3800	6.3800	+5.455%	92	576	-5.956%
2026-02-19	6.2500	6.2500	6.0500	6.0500	+0.833%	8	628	-0.826%
2026-02-17	6.0000	6.2000	5.8000	6.0000	+11.524%	11	636	0.000%
2026-02-13	5.2400	5.4700	5.2400	5.3800	+7.600%	16	649	+11.524%
2026-02-12	5.7500	5.7500	5.0000	5.0000	-7.919%	106	649	+20.000%
2026-02-11	5.5900	5.6900	5.4300	5.4300	-8.586%	37	550	+10.497%
2026-02-10	5.9000	6.2000	5.9000	5.9400	+1.538%	30	532	+1.010%
2026-02-09	5.9000	5.9000	5.6500	5.8500	+6.947%	5	553	+2.564%
2026-02-06	5.2000	5.5000	5.2000	5.4700	+4.190%	44	550	+9.689%
2026-02-05	5.6000	5.6000	5.0500	5.2500	-5.405%	46	512	+14.286%
2026-02-04	5.6400	5.9000	5.3500	5.5500	-7.500%	193	479	+8.108%
2026-02-03	6.4700	6.9800	5.0500	6.0000	-48.718%	160	413	0.000%
2026-02-02	12.2000	12.4500	11.6000	11.7000	+0.515%	87	347	-48.718%
2026-01-30	11.5500	11.7000	11.5000	11.6400	-1.855%	34	322	-48.454%
2026-01-29	12.1600	12.2800	11.8000	11.8600	-4.739%	9	313	-49.410%
2026-01-28	13.0800	13.0800	12.4500	12.4500	-4.231%	10	307	-51.807%
2026-01-27	13.9000	14.0000	13.0000	13.0000	-7.932%	32	308	-53.846%
2026-01-26	14.6000	14.6100	14.1000	14.1200	-2.621%	22	279	-57.507%
2026-01-23	14.8500	14.8500	14.5000	14.5000	-2.027%	3	259	-58.621%
2026-01-22	14.8500	14.9800	14.8000	14.8000	+8.824%	15	256	-59.459%
2026-01-21	13.9000	13.9000	13.3700	13.6000	0.000%	4	248	-55.882%
2026-01-20	13.7500	14.3500	13.2000	13.6000	-8.108%	21	244	-55.882%
2026-01-15	14.8600	14.8600	14.8000	14.8000	-1.333%	4	226	-59.459%
2026-01-14	15.0000	15.0000	15.0000	15.0000	+3.806%	2	226	-60.000%
2026-01-13	14.5500	14.5500	14.4000	14.4500	-3.020%	9	228	-58.478%
2026-01-12	14.9000	14.9000	14.9000	14.9000	-0.733%	2	219	-59.732%
2026-01-09	15.0200	15.1000	14.7600	15.0100	-1.895%	6	217	-60.027%
2026-01-08	15.5500	15.5500	15.3000	15.3000	-3.774%	2	213	-60.784%
2026-01-07	15.8000	16.2500	15.8000	15.9000	-0.935%	16	211	-62.264%
2026-01-06	16.0500	16.0500	16.0500	16.0500	+0.313%	2	195	-62.617%
2026-01-05	16.4800	16.4800	16.0000	16.0000	+3.226%	2	193	-62.500%
2026-01-02	15.5000	15.5000	15.5000	15.5000	-2.882%	1	193	-61.290%
2025-12-31	15.8500	15.9600	15.8500	15.9600	-6.283%	3	189	-62.406%
2025-12-30	17.0300	17.0300	17.0300	17.0300	+0.176%	2	189	-64.768%
2025-12-26	17.0000	17.0000	17.0000	17.0000	-3.134%	15	187	-64.706%
2025-12-22	17.5500	17.5500	17.5500	17.5500	+6.364%	1	202	-65.812%
2025-12-19	16.5000	16.5000	16.5000	16.5000	-3.509%	1	203	-63.636%
2025-12-18	17.1000	17.1000	17.1000	17.1000	-6.044%	1	204	-64.912%
2025-12-17	18.2000	18.2000	18.2000	18.2000	+0.275%	1	203	-67.033%
2025-12-11	18.1500	18.1500	18.1500	18.1500	+1.114%	3	205	-66.942%
2025-12-10	17.9500	17.9500	17.9500	17.9500	-2.446%	1	205	-66.574%
2025-12-09	18.5000	18.5000	18.4000	18.4000	-2.646%	2	206	-67.391%
2025-12-08	18.9000	18.9000	18.9000	18.9000	-3.077%	1	206	-68.254%
2025-12-05	19.5000	19.5000	19.5000	19.5000	+2.902%	2	205	-69.231%
2025-12-04	18.9500	18.9500	18.9500	18.9500	+0.798%	1	205	-68.338%
2025-12-03	18.8000	18.8000	18.8000	18.8000	-7.389%	3	206	-68.085%
2025-12-01	18.9000	20.3000	18.9000	20.3000	+3.308%	3	205	-70.443%
2025-11-26	19.6500	19.6500	19.6500	19.6500	+1.080%	2	201	-69.466%
2025-11-25	19.4400	19.4400	19.4400	19.4400	+4.516%	3	201	-69.136%
2025-11-19	18.6000	18.6000	18.6000	18.6000	-5.344%	3	201	-67.742%
2025-11-17	20.1000	20.4100	19.6000	19.6500	-8.178%	58	198	-69.466%
2025-11-14	22.0400	22.0400	21.1000	21.4000	-4.464%	43	228	-71.963%
2025-11-13	22.4000	22.4000	22.4000	22.4000	-5.285%	3	185	-73.214%
2025-11-11	23.4000	23.6500	23.4000	23.6500	+8.486%	21	182	-74.630%
2025-11-07	22.3000	22.3000	21.8000	21.8000	-4.386%	8	162	-72.477%
2025-11-06	22.9500	23.1000	22.7500	22.8000	0.000%	49	154	-73.684%
2025-11-04	23.5000	23.5000	22.8000	22.8000	-6.557%	8	153	-73.684%
2025-11-03	24.4000	24.4000	24.4000	24.4000	+1.667%	5	140	-75.410%
2025-10-31	24.0000	24.0000	24.0000	24.0000	-3.808%	1	140	-75.000%
2025-10-30	24.9500	24.9500	24.9500	24.9500	-4.771%	1	140	-75.952%
2025-10-29	28.2000	28.2000	26.0500	26.2000	-14.042%	5	139	-77.099%
2025-10-28	29.5000	31.3000	29.5000	30.4800	+13.098%	8	134	-80.315%
2025-10-27	26.5000	27.4500	26.5000	26.9500	+3.059%	24	130	-77.737%
2025-10-23	26.1500	26.1500	26.1500	26.1500	+4.600%	4	130	-77.055%
2025-10-22	25.0000	25.0000	25.0000	25.0000	-1.768%	2	130	-76.000%
2025-10-20	24.7500	25.4500	24.7500	25.4500	+6.485%	11	132	-76.424%
2025-10-17	23.9000	23.9000	23.9000	23.9000	+0.844%	1	122	-74.895%
2025-10-16	25.0000	25.0000	23.6500	23.7000	-5.765%	5	121	-74.684%
2025-10-15	25.9000	25.9500	25.1500	25.1500	+4.574%	3	118	-76.143%
2025-10-14	24.9500	24.9500	23.8000	24.0500	-5.686%	5	118	-75.052%
2025-10-13	27.0000	27.0000	25.3600	25.5000	-8.438%	21	116	-76.471%
2025-10-10	28.0000	28.0000	27.5000	27.8500	-9.490%	89	118	-78.456%
2025-10-09	30.7700	30.7700	30.7700	30.7700	+6.103%	4	134	-80.500%
2025-10-07	29.4000	30.0700	29.0000	29.0000	+7.807%	8	133	-79.310%
2025-10-06	26.9000	26.9000	26.9000	26.9000	+7.385%	5	133	-77.695%
2025-10-03	24.3500	25.0500	24.3500	25.0500	+5.031%	2	136	-76.048%
2025-10-02	23.5500	23.8500	23.5500	23.8500	+4.148%	15	136	-74.843%
2025-10-01	22.9000	22.9000	22.9000	22.9000	-2.966%	1	137	-73.799%
2025-09-30	25.0200	25.0200	23.6000	23.6000	-7.087%	3	136	-74.576%
2025-09-29	23.9500	25.7500	23.9500	25.4000	+9.013%	6	135	-76.378%
2025-09-26	23.2000	23.3000	23.2000	23.3000	-2.633%	2	131	-74.249%
2025-09-23	23.9300	23.9300	23.9300	23.9300	+1.830%	1	131	-74.927%
2025-09-22	23.3500	23.5000	23.3500	23.5000	-6.746%	7	132	-74.468%
2025-09-18	24.9500	25.2000	24.9500	25.2000	+2.522%	3	131	-76.190%
2025-09-17	24.5800	24.5800	24.5800	24.5800	+7.902%	6	128	-75.590%
2025-09-15	23.5500	23.5500	22.7800	22.7800	-0.350%	11	125	-73.661%
2025-09-12	22.9000	22.9000	22.6500	22.8600	+0.263%	22	124	-73.753%
2025-09-11	21.6000	22.8500	21.6000	22.8000	+5.800%	31	105	-73.684%
2025-09-10	23.0000	23.0000	21.5500	21.5500	-8.841%	12	93	-72.158%
2025-09-08	23.5000	23.6400	23.5000	23.6400	-0.295%	6	87	-74.619%
2025-09-04	23.5500	23.7100	23.5500	23.7100	-2.428%	6	86	-74.694%
2025-09-02	24.3000	24.3000	24.3000	24.3000	-2.527%	4	81	-75.309%
2025-08-27	25.1500	25.1500	24.6000	24.9300	+0.524%	13	77	-75.933%
2025-08-25	24.8000	24.8000	24.8000	24.8000	+0.405%	8	68	-75.806%
2025-08-22	24.7500	24.7500	24.7000	24.7000	+2.874%	2	60	-75.709%
2025-08-19	25.2000	25.7000	24.0100	24.0100	-4.722%	3	58	-75.010%
2025-08-18	25.2000	25.2000	25.2000	25.2000	+0.881%	7	57	-76.190%
2025-08-14	24.8900	25.0000	24.8900	24.9800	-2.802%	4	50	-75.981%
2025-08-13	25.7000	25.7000	25.7000	25.7000	+6.639%	2	49	-76.654%
2025-08-12	24.1000	24.1000	24.1000	24.1000	+4.783%	3	47	-75.104%
2025-08-11	23.0000	23.0000	23.0000	23.0000	-4.167%	1	44	-73.913%
2025-08-07	24.0000	24.0000	24.0000	24.0000	-4.421%	1	43	-75.000%
2025-08-06	24.4000	25.1100	24.4000	25.1100	+4.625%	2	43	-76.105%
2025-08-05	24.0000	24.0000	24.0000	24.0000	+0.629%	1	42	-75.000%
2025-08-04	23.7500	23.8500	23.7500	23.8500	-3.049%	2	42	-74.843%
2025-07-31	25.7500	25.7500	24.6000	24.6000	-2.997%	5	42	-75.610%
2025-07-30	26.5000	26.5000	25.3600	25.3600	-8.116%	2	41	-76.341%
2025-07-29	27.6000	27.6000	27.6000	27.6000	-16.867%	1	42	-78.261%
2025-07-25	33.2000	33.2000	33.2000	33.2000	+0.606%	1	41	-81.928%
2025-07-24	33.0000	33.0000	33.0000	33.0000	+3.125%	1	41	-81.818%
2025-07-23	32.0000	32.0000	32.0000	32.0000	+9.402%	1	41	-81.250%
2025-07-17	29.3000	29.3000	29.2500	29.2500	+5.405%	4	40	-79.487%
2025-07-16	27.8000	27.9100	27.7500	27.7500	-4.310%	6	38	-78.378%
2025-07-15	29.0500	29.1000	28.9500	29.0000	-7.643%	24	38	-79.310%
2025-07-10	31.4000	31.4000	31.4000	31.4000	0.000%	1	26	-80.892%
2025-07-07	31.4000	31.4000	31.4000	31.4000	+1.290%	1	25	-80.892%
2025-07-02	31.0000	31.0000	31.0000	31.0000	+4.553%	1	24	-80.645%
2025-06-30	29.4200	29.6500	29.4200	29.6500	+2.951%	2	23	-79.764%
2025-06-27	29.2500	29.2500	28.8000	28.8000	+3.597%	2	22	-79.167%
2025-06-26	28.8500	28.8500	27.8000	27.8000	-4.303%	2	23	-78.417%
2025-06-25	29.0500	29.0500	29.0500	29.0500	+7.196%	1	24	-79.346%
2025-06-20	27.1000	27.1000	27.1000	27.1000	-3.387%	2	24	-77.860%
2025-06-13	28.0500	28.0500	28.0500	28.0500	-9.428%	2	23	-78.610%
2025-06-10	30.9700	30.9700	30.9700	30.9700	+2.720%	1	23	-80.626%
2025-06-09	30.0000	30.1500	30.0000	30.1500	+9.517%	2	24	-80.100%
2025-06-02	27.5300	27.5300	27.5300	27.5300	-3.741%	1	24	-78.206%
2025-05-15	28.6000	28.6000	28.6000	28.6000	+29.412%	2	23	-79.021%
2025-04-23	22.1000	22.1000	22.1000	22.1000	-2.814%	1	25	-72.851%
2025-04-15	22.8500	22.8500	22.7400	22.7400	+0.619%	3	26	-73.615%
2025-04-11	21.4000	22.6000	21.4000	22.6000	+5.607%	6	23	-73.451%
2025-04-10	21.8500	21.8500	20.9500	21.4000	+12.929%	5	20	-71.963%
2025-04-09	18.4600	18.9500	18.4600	18.9500	-1.558%	4	17	-68.338%
2025-04-08	19.5000	19.5000	19.2500	19.2500	-2.532%	2	16	-68.831%
2025-04-07	19.7500	19.7500	19.7500	19.7500	+1.282%	1	14	-69.620%
2025-04-04	19.5000	19.5000	19.5000	19.5000	-9.302%	2	13	-69.231%
2025-04-03	21.5000	21.5000	21.5000	21.5000	-12.065%	1	14	-72.093%
2025-04-01	24.5100	24.5100	24.4500	24.4500	+2.731%	8	14	-75.460%
2025-03-28	24.9000	24.9000	23.8000	23.8000	-15.302%	8	6	-74.790%
2025-03-27	28.1000	28.1000	28.1000	28.1000	-5.228%	1	2	-78.648%
2025-03-25	29.6500	29.6500	29.6500	29.6500	0.000%	1	1	-79.764%