Dark

PYPL20271217C75
PYPL Dec 17 2027 75.00 Call (PYPL271217C00075000)
option OPRA

EOD

Jun 26, 2026

2.45+16.114%(+0.34)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	2.0400	2.4500	2.0400	2.4500	+16.114%	4	1,403	0.000%
2026-06-12	2.1100	2.1100	2.1100	2.1100	+2.927%	2	1,405	+16.114%
2026-06-11	2.0500	2.0500	2.0500	2.0500	-2.381%	1	1,405	+19.512%
2026-06-10	2.1000	2.1000	2.1000	2.1000	-0.474%	25	1,406	+16.667%
2026-06-05	2.1000	2.1800	2.1000	2.1100	-9.829%	16	1,381	+16.114%
2026-06-03	2.4000	2.4000	2.3400	2.3400	-11.698%	4	1,396	+4.701%
2026-06-02	2.6800	2.6800	2.6500	2.6500	+6.855%	2	1,396	-7.547%
2026-05-28	2.4600	2.4800	2.4600	2.4800	+2.479%	2	1,394	-1.210%
2026-05-22	2.5200	2.5200	2.4200	2.4200	-3.968%	40	1,394	+1.240%
2026-05-21	2.5200	2.5200	2.5200	2.5200	-1.946%	1	1,394	-2.778%
2026-05-15	2.5700	2.5700	2.5700	2.5700	-6.545%	1	1,394	-4.669%
2026-05-14	2.8000	2.8000	2.7500	2.7500	+20.614%	19	1,394	-10.909%
2026-05-13	2.2800	2.2800	2.2800	2.2800	-12.977%	1	1,375	+7.456%
2026-05-11	2.5000	2.6200	2.5000	2.6200	-6.429%	95	1,375	-6.489%
2026-05-06	3.1500	3.1500	2.6000	2.8000	-12.226%	57	1,369	-12.500%
2026-05-05	2.2400	3.2000	2.2400	3.1900	-21.622%	49	1,426	-23.197%
2026-05-04	4.3000	4.3000	4.0700	4.0700	-3.095%	4	1,421	-39.803%
2026-04-29	3.8000	4.3500	3.8000	4.2000	+16.022%	159	1,419	-41.667%
2026-04-20	3.4500	3.6200	3.4500	3.6200	+0.556%	9	1,409	-32.320%
2026-04-17	3.4200	3.7500	3.4200	3.6000	+16.129%	45	1,409	-31.944%
2026-04-16	2.6500	3.1000	2.6500	3.1000	-3.125%	2	1,370	-20.968%
2026-04-15	3.2000	3.2000	3.2000	3.2000	+14.286%	1	1,369	-23.438%
2026-04-14	2.8000	3.1300	2.8000	2.8000	+12.000%	73	1,368	-12.500%
2026-04-10	2.4500	2.7100	2.4500	2.5000	-4.580%	7	1,397	-2.000%
2026-04-02	1.8700	2.6200	1.8700	2.6200	+8.264%	2	1,390	-6.489%
2026-04-01	2.4200	2.4200	2.4200	2.4200	-5.098%	1	1,390	+1.240%
2026-03-27	2.8100	2.8500	2.5500	2.5500	+5.809%	33	1,389	-3.922%
2026-03-26	3.0500	3.0500	2.3900	2.4100	+3.433%	33	1,386	+1.660%
2026-03-25	2.3300	2.3300	2.3300	2.3300	-6.800%	1	1,355	+5.150%
2026-03-24	2.5000	2.5000	2.5000	2.5000	-10.714%	2	1,356	-2.000%
2026-03-23	2.8000	2.8000	2.8000	2.8000	-19.308%	1	1,354	-12.500%
2026-03-20	2.7500	3.4700	2.7500	3.4700	+52.193%	2	1,354	-29.395%
2026-02-27	2.2800	2.2800	2.2800	2.2800	-0.870%	2	1,353	+7.456%
2026-02-26	2.3000	2.3000	2.3000	2.3000	-6.122%	1	1,355	+6.522%
2026-02-25	2.7000	2.7800	2.4500	2.4500	+27.604%	19	1,339	0.000%
2026-02-24	2.0300	2.1000	1.9200	1.9200	-1.538%	34	1,339	+27.604%
2026-02-23	2.8400	2.8400	1.9500	1.9500	-36.893%	46	1,345	+25.641%
2026-02-20	3.0900	3.0900	3.0900	3.0900	+2.318%	1	1,302	-20.712%
2026-02-19	3.0200	3.0200	3.0200	3.0200	+16.154%	1	1,302	-18.874%
2026-02-13	2.6500	2.7500	2.6000	2.6000	-5.455%	76	1,227	-5.769%
2026-02-11	2.7500	2.7500	2.7500	2.7500	-8.333%	25	1,227	-10.909%
2026-02-10	2.6500	3.0000	2.6500	3.0000	+13.208%	3	1,202	-18.333%
2026-02-09	2.6500	2.6500	2.6500	2.6500	+9.959%	2	1,201	-7.547%
2026-02-06	2.6900	2.6900	2.4100	2.4100	-2.429%	23	1,199	+1.660%
2026-02-05	2.4700	2.4700	2.4700	2.4700	-6.792%	3	1,212	-0.810%
2026-02-04	2.6500	2.6500	2.6500	2.6500	-5.357%	45	1,215	-7.547%
2026-02-03	3.2000	3.3500	2.7000	2.8000	-55.414%	284	1,170	-12.500%
2026-02-02	6.4000	6.5000	6.2800	6.2800	+2.951%	59	1,201	-60.987%
2026-01-30	6.1600	6.1600	6.0000	6.1000	-3.175%	20	1,144	-59.836%
2026-01-29	6.2000	6.3000	6.0600	6.3000	-5.263%	34	1,126	-61.111%
2026-01-28	6.8000	6.8000	6.5000	6.6500	-6.993%	24	1,112	-63.158%
2026-01-27	7.3000	7.3000	6.9000	7.1500	-8.333%	48	1,095	-65.734%
2026-01-22	7.8000	7.8000	7.8000	7.8000	+8.333%	3	1,106	-68.590%
2026-01-20	7.5000	7.5000	7.2000	7.2000	-7.692%	33	1,106	-65.972%
2026-01-15	8.2000	8.2000	7.8000	7.8000	+4.000%	4	1,073	-68.590%
2026-01-13	8.0800	8.0800	7.5000	7.5000	-6.250%	14	1,070	-67.333%
2026-01-12	7.8100	8.1500	7.8100	8.0000	0.000%	12	1,057	-69.375%
2026-01-09	7.9000	8.0500	7.8300	8.0000	-3.614%	12	1,045	-69.375%
2026-01-08	8.3000	8.3000	8.3000	8.3000	-5.682%	11	1,035	-70.482%
2026-01-05	8.8000	8.8000	8.8000	8.8000	+1.734%	2	1,026	-72.159%
2026-01-02	8.4200	8.6500	8.2400	8.6500	+1.765%	16	1,026	-71.676%
2025-12-31	8.6500	8.6500	8.5000	8.5000	+6.250%	134	1,063	-71.176%
2025-12-30	9.0500	9.0500	8.0000	8.0000	-12.088%	12	1,063	-69.375%
2025-12-29	9.1500	9.1500	9.1000	9.1000	-6.667%	29	1,075	-73.077%
2025-12-26	9.7500	9.7500	9.7500	9.7500	+2.957%	3	1,104	-74.872%
2025-12-23	9.7000	9.7000	9.2500	9.4700	-4.920%	10	1,101	-74.129%
2025-12-22	9.9600	9.9600	9.9600	9.9600	+3.534%	5	1,097	-75.402%
2025-12-19	9.9200	9.9200	9.6200	9.6200	-0.104%	28	1,092	-74.532%
2025-12-18	9.6300	9.6300	9.6300	9.6300	-3.700%	1	1,086	-74.559%
2025-12-17	10.0000	10.0000	10.0000	10.0000	-1.575%	2	1,086	-75.500%
2025-12-16	10.8700	11.0000	9.7700	10.1600	-8.633%	10	1,084	-75.886%
2025-12-11	10.4300	11.1200	10.0500	11.1200	+4.413%	6	1,087	-77.968%
2025-12-10	10.3000	10.6500	10.3000	10.6500	0.000%	9	1,090	-76.995%
2025-12-09	10.4700	10.6500	10.4700	10.6500	-4.140%	5	1,099	-76.995%
2025-12-05	11.1100	11.1100	11.1100	11.1100	+2.870%	5	1,102	-77.948%
2025-12-04	10.9000	10.9000	10.8000	10.8000	+2.370%	51	1,097	-77.315%
2025-12-03	11.3500	11.3500	10.2800	10.5500	-12.303%	13	1,103	-76.777%
2025-12-02	11.8100	12.0300	11.8100	12.0300	+0.250%	3	1,112	-79.634%
2025-11-28	12.0000	12.0000	12.0000	12.0000	+3.004%	1	1,115	-79.583%
2025-11-26	11.5500	11.6500	11.4800	11.6500	+1.569%	12	1,106	-78.970%
2025-11-25	11.5000	11.6500	11.4700	11.4700	+5.714%	11	1,106	-78.640%
2025-11-24	11.4500	11.4500	10.8500	10.8500	-5.652%	3	1,106	-77.419%
2025-11-21	10.2000	11.5000	10.2000	11.5000	+12.745%	68	1,104	-78.696%
2025-11-20	11.2000	11.2000	10.2000	10.2000	-8.520%	19	1,169	-75.980%
2025-11-19	11.6000	11.6000	11.0100	11.1500	-4.863%	23	1,154	-78.027%
2025-11-18	11.6800	11.8500	11.5000	11.7200	-2.333%	62	1,135	-79.096%
2025-11-17	12.5700	12.7000	12.0000	12.0000	-6.250%	33	1,105	-79.583%
2025-11-14	12.9900	12.9900	12.8000	12.8000	-6.909%	11	1,077	-80.859%
2025-11-13	14.0000	14.0000	13.7500	13.7500	-7.157%	18	1,074	-82.182%
2025-11-12	14.8100	14.8100	14.8100	14.8100	+3.930%	4	1,059	-83.457%
2025-11-10	14.2500	14.2500	14.2500	14.2500	-0.350%	12	1,055	-82.807%
2025-11-07	14.0500	14.3000	13.7500	14.3000	-4.348%	5	1,067	-82.867%
2025-11-06	14.8500	14.9500	14.8500	14.9500	+0.877%	24	1,063	-83.612%
2025-11-04	14.4300	14.8200	13.5000	14.8200	-6.851%	4	1,083	-83.468%
2025-11-03	15.8200	15.9100	15.8200	15.9100	-1.790%	22	1,100	-84.601%
2025-10-31	15.0000	16.2000	15.0000	16.2000	+4.516%	28	1,100	-84.877%
2025-10-30	15.8000	16.4500	15.5000	15.5000	-5.199%	285	1,072	-84.194%
2025-10-29	16.8900	17.1500	16.2500	16.3500	-13.947%	48	1,036	-85.015%
2025-10-28	19.2000	21.6500	19.0000	19.0000	+10.465%	29	991	-87.105%
2025-10-27	17.8500	17.8500	17.2000	17.2000	+6.899%	32	1,002	-85.756%
2025-10-22	16.3900	16.3900	15.7500	16.0900	-5.353%	19	1,002	-84.773%
2025-10-21	16.1300	17.0000	16.1300	17.0000	+3.030%	2	995	-85.588%
2025-10-20	16.5000	16.5000	16.5000	16.5000	+7.492%	5	994	-85.152%
2025-10-17	15.1500	15.3500	14.5000	15.3500	+4.209%	24	989	-84.039%
2025-10-16	15.4000	15.4000	14.7300	14.7300	-4.968%	21	985	-83.367%
2025-10-15	16.4300	16.4300	15.5000	15.5000	-4.908%	18	984	-84.194%
2025-10-14	15.3500	16.3000	15.3500	16.3000	+1.875%	23	999	-84.969%
2025-10-13	17.2000	17.2000	15.9500	16.0000	-5.882%	37	1,004	-84.688%
2025-10-10	20.2500	20.8000	17.0000	17.0000	-16.256%	79	997	-85.588%
2025-10-09	22.5500	22.5500	19.8000	20.3000	-1.217%	22	973	-87.931%
2025-10-08	19.7000	20.5500	18.5500	20.5500	+6.753%	63	963	-88.078%
2025-10-07	18.1900	20.0000	18.1500	19.2500	+13.435%	60	903	-87.273%
2025-10-06	16.0000	16.9700	16.0000	16.9700	+10.338%	31	903	-85.563%
2025-10-03	15.2000	15.3800	15.2000	15.3800	+3.083%	41	875	-84.070%
2025-10-02	14.3000	14.9200	14.3000	14.9200	+9.706%	6	914	-83.579%
2025-10-01	14.1000	14.1000	13.6000	13.6000	-2.158%	7	909	-81.985%
2025-09-30	15.0000	15.0000	13.9000	13.9000	-10.897%	10	910	-82.374%
2025-09-29	15.0000	15.8000	15.0000	15.6000	+14.706%	107	900	-84.295%
2025-09-26	13.3600	13.6500	13.3600	13.6000	-1.449%	35	821	-81.985%
2025-09-25	13.1400	13.8000	13.1300	13.8000	-2.128%	17	800	-82.246%
2025-09-24	14.1500	14.2500	14.1000	14.1000	+0.571%	6	792	-82.624%
2025-09-23	14.0200	14.0200	14.0200	14.0200	+2.336%	1	792	-82.525%
2025-09-22	14.0000	14.0000	13.5000	13.7000	-3.112%	21	792	-82.117%
2025-09-19	14.5500	14.5500	14.1400	14.1400	-2.818%	17	771	-82.673%
2025-09-18	14.9500	15.1000	14.2400	14.5500	-1.155%	21	758	-83.162%
2025-09-17	13.7800	14.7200	13.7000	14.7200	+15.000%	14	741	-83.356%
2025-09-16	12.8500	12.8500	12.8000	12.8000	-1.538%	4	729	-80.859%
2025-09-15	13.1500	13.1500	13.0000	13.0000	-0.612%	6	725	-81.154%
2025-09-12	13.0500	13.4500	13.0000	13.0800	+2.588%	36	719	-81.269%
2025-09-11	12.3500	12.7500	12.3500	12.7500	+6.250%	16	684	-80.784%
2025-09-10	12.8000	12.8000	11.8000	12.0000	-9.774%	112	686	-79.583%
2025-09-09	13.2700	13.4500	13.2500	13.3000	-1.481%	7	622	-81.579%
2025-09-08	13.6500	13.6500	13.5000	13.5000	-1.316%	21	620	-81.852%
2025-09-04	14.5000	14.5000	13.0000	13.6800	-5.000%	48	600	-82.091%
2025-09-03	14.4100	14.4100	14.4000	14.4000	+2.857%	3	578	-82.986%
2025-09-02	14.5000	14.5000	14.0000	14.0000	-5.724%	2	576	-82.500%
2025-08-29	14.8500	14.8500	14.8500	14.8500	-1.656%	1	573	-83.502%
2025-08-28	15.1000	15.1000	15.1000	15.1000	+0.667%	1	573	-83.775%
2025-08-27	15.0000	15.0000	15.0000	15.0000	+1.351%	10	572	-83.667%
2025-08-26	14.6500	14.8000	14.6500	14.8000	+1.370%	2	562	-83.446%
2025-08-25	14.6000	14.6000	14.6000	14.6000	+0.690%	5	562	-83.219%
2025-08-22	14.7500	14.8000	14.5000	14.5000	+7.407%	13	565	-83.103%
2025-08-21	13.2300	13.7500	13.2300	13.5000	-3.503%	141	572	-81.852%
2025-08-20	13.9900	13.9900	13.9900	13.9900	-3.517%	1	431	-82.487%
2025-08-19	14.5600	14.5600	14.5000	14.5000	-2.027%	3	430	-83.103%
2025-08-15	15.0600	15.0600	14.8000	14.8000	-4.516%	10	428	-83.446%
2025-08-13	15.0000	15.5500	15.0000	15.5000	+10.320%	4	433	-84.194%
2025-08-12	13.7100	14.3600	13.7100	14.0500	+4.228%	11	431	-82.562%
2025-08-11	13.7500	13.7500	13.3200	13.4800	-3.714%	14	427	-81.825%
2025-08-08	14.0000	14.0000	14.0000	14.0000	-5.085%	1	426	-82.500%
2025-08-07	14.7500	14.7500	14.7500	14.7500	-4.531%	1	425	-83.390%
2025-08-06	15.4500	15.4500	15.4500	15.4500	+10.357%	5	424	-84.142%
2025-08-05	13.7700	14.1000	13.7700	14.0000	+2.941%	5	419	-82.500%
2025-08-04	14.0500	14.0500	13.6000	13.6000	+0.741%	3	420	-81.985%
2025-08-01	14.9600	14.9600	13.5000	13.5000	-8.784%	9	420	-81.852%
2025-07-31	15.3000	15.3500	14.8000	14.8000	-7.673%	9	418	-83.446%
2025-07-30	16.4700	16.4700	16.0000	16.0300	-5.982%	37	410	-84.716%
2025-07-29	17.9000	17.9500	15.4000	17.0500	-21.609%	53	393	-85.630%
2025-07-28	21.5600	21.7500	21.5600	21.7500	-0.730%	6	362	-88.736%
2025-07-24	21.5000	21.9100	21.5000	21.9100	+6.102%	3	364	-88.818%
2025-07-23	20.6500	20.6500	20.6500	20.6500	+6.718%	1	365	-88.136%
2025-07-22	19.5000	19.5000	19.3500	19.3500	+1.044%	3	364	-87.339%
2025-07-21	19.4700	19.5000	19.1500	19.1500	+1.862%	18	365	-87.206%
2025-07-18	18.8000	18.8000	18.8000	18.8000	+5.322%	6	353	-86.968%
2025-07-16	17.3000	17.8800	17.3000	17.8500	-2.725%	12	347	-86.275%
2025-07-15	18.2100	18.4000	18.1900	18.3500	-0.918%	6	348	-86.649%
2025-07-14	18.7000	18.7000	18.3200	18.5200	+7.674%	17	347	-86.771%
2025-07-11	18.5500	19.1100	16.9000	17.2000	-14.214%	23	340	-85.756%
2025-07-10	20.0500	20.0500	20.0500	20.0500	+5.526%	1	335	-87.781%
2025-07-09	19.5000	19.5000	19.0000	19.0000	-1.554%	9	334	-87.105%
2025-07-08	19.5000	19.5500	19.3000	19.3000	-4.455%	4	343	-87.306%
2025-07-07	20.5500	20.5500	20.0500	20.2000	-1.463%	17	340	-87.871%
2025-07-03	20.8000	20.9500	20.5000	20.5000	+3.640%	16	339	-88.049%
2025-07-02	19.5000	20.2500	19.5000	19.7800	+0.406%	5	339	-87.614%
2025-07-01	19.2000	19.7000	19.2000	19.7000	+5.517%	6	334	-87.563%
2025-06-30	18.4900	18.8400	18.4900	18.6700	+3.722%	15	337	-86.877%
2025-06-27	18.0000	18.0000	18.0000	18.0000	+0.840%	3	330	-86.389%
2025-06-26	17.8500	17.8500	17.8500	17.8500	-4.290%	1	330	-86.275%
2025-06-24	18.8000	19.0500	18.6500	18.6500	+4.423%	5	330	-86.863%
2025-06-23	18.2500	18.2500	17.5500	17.8600	+11.625%	5	329	-86.282%
2025-06-18	17.5000	17.5000	16.0000	16.0000	-8.884%	20	319	-84.688%
2025-06-17	17.5600	17.5600	17.5600	17.5600	-6.596%	8	319	-86.048%
2025-06-16	18.7100	18.8000	18.7100	18.8000	+5.028%	3	319	-86.968%
2025-06-13	19.0000	19.0000	17.9000	17.9000	-12.683%	18	318	-86.313%
2025-06-12	20.5000	20.5000	20.5000	20.5000	+2.500%	3	318	-88.049%
2025-06-11	20.0000	20.0000	20.0000	20.0000	-2.818%	2	315	-87.750%
2025-06-10	19.8400	21.1500	19.8400	20.5800	+4.680%	4	313	-88.095%
2025-06-09	19.6600	19.6600	19.6600	19.6600	+0.306%	8	312	-87.538%
2025-06-05	19.1500	19.9900	19.1500	19.6000	+2.618%	8	312	-87.500%
2025-06-04	19.3500	19.3500	19.0000	19.1000	+1.596%	3	304	-87.173%
2025-05-16	18.6800	18.8000	18.6800	18.8000	+1.622%	8	301	-86.968%
2025-05-15	18.5000	18.5000	18.5000	18.5000	-2.632%	2	301	-86.757%
2025-05-13	19.0000	19.0000	18.0000	19.0000	-1.042%	16	299	-87.105%
2025-05-12	19.2000	19.2000	19.2000	19.2000	+3.784%	1	299	-87.240%
2025-05-08	17.7000	18.5000	17.7000	18.5000	+7.246%	2	298	-86.757%
2025-05-05	16.2600	17.2500	16.2600	17.2500	+6.154%	4	297	-85.797%
2025-05-02	16.0000	16.2500	16.0000	16.2500	+16.071%	6	295	-84.923%
2025-04-29	14.0000	14.0000	14.0000	14.0000	-8.795%	1	298	-82.500%
2025-04-25	15.3500	15.3500	15.3500	15.3500	+5.643%	2	299	-84.039%
2025-04-24	14.5300	14.5300	14.5300	14.5300	+10.076%	1	298	-83.138%
2025-04-22	13.1000	13.2000	13.0500	13.2000	+8.020%	6	298	-81.439%
2025-04-21	12.2200	12.2200	12.2200	12.2200	-3.780%	1	302	-79.951%
2025-04-17	12.9800	12.9800	12.7000	12.7000	+1.600%	2	301	-80.709%
2025-04-16	13.0000	13.0000	12.5000	12.5000	-14.676%	210	301	-80.400%
2025-04-14	14.6500	14.6500	14.6500	14.6500	+7.721%	2	91	-83.276%
2025-04-10	13.6000	13.6000	13.6000	13.6000	-7.483%	21	89	-81.985%
2025-04-09	11.8000	14.7000	11.8000	14.7000	+22.296%	11	89	-83.333%
2025-04-08	12.0200	12.0200	12.0200	12.0200	+3.531%	21	79	-79.617%
2025-04-07	11.6100	11.6100	11.6100	11.6100	-3.250%	1	52	-78.898%
2025-04-04	11.7900	13.4500	11.7900	12.0000	-8.676%	38	51	-79.583%
2025-04-03	13.2000	13.2000	11.9800	13.1400	-15.769%	10	44	-81.355%
2025-04-01	15.5300	15.6000	15.5300	15.6000	+5.834%	7	35	-84.295%
2025-03-31	14.3800	14.7400	14.2000	14.7400	-2.060%	5	29	-83.379%
2025-03-28	16.1800	16.1800	15.0500	15.0500	-14.000%	58	26	-83.721%
2025-03-27	17.5000	17.5000	17.5000	17.5000	-7.407%	1	1	-86.000%
2025-03-26	18.9000	18.9000	18.9000	18.9000	-0.891%	1	1	-87.037%
2025-03-24	19.0700	19.0700	19.0700	19.0700	0.000%	1	1	-87.153%