Dark

PYPL20271217C85
PYPL Dec 17 2027 85.00 Call (PYPL271217C00085000)
option OPRA

EOD

Aug 25, 2026

0.7100-43.200%(-0.5400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	1.1000	1.2000	0.7100	0.7100	-43.200%	3	1,132	0.000%
2026-08-24	1.2500	1.2500	1.2500	1.2500	-3.846%	3	1,133	-43.200%
2026-08-14	1.3000	1.3000	1.3000	1.3000	-7.143%	1	1,133	-45.385%
2026-08-13	1.4000	1.4000	1.4000	1.4000	+97.183%	1	1,132	-49.286%
2026-08-06	1.0300	1.0500	0.6800	0.7100	-36.607%	17	1,132	0.000%
2026-08-05	1.1200	1.1200	1.1200	1.1200	+10.891%	50	1,141	-36.607%
2026-08-04	1.0900	1.0900	1.0100	1.0100	+3.061%	2	1,091	-29.703%
2026-08-03	0.9800	0.9800	0.9800	0.9800	+22.500%	1	1,092	-27.551%
2026-07-31	0.8000	0.8000	0.8000	0.8000	-36.000%	2	1,092	-11.250%
2026-07-29	1.0500	1.2500	1.0500	1.2500	+8.696%	22	1,093	-43.200%
2026-07-28	1.1500	1.1500	1.1500	1.1500	+21.053%	1	1,099	-38.261%
2026-07-27	0.9500	0.9500	0.9500	0.9500	+5.556%	1	1,099	-25.263%
2026-07-23	0.9000	0.9000	0.9000	0.9000	+12.500%	2	1,098	-21.111%
2026-07-21	0.8000	0.8000	0.8000	0.8000	-11.111%	1	1,100	-11.250%
2026-07-20	0.9000	0.9000	0.9000	0.9000	-21.739%	1	1,100	-21.111%
2026-07-16	1.0000	1.1500	1.0000	1.1500	+45.570%	4	1,101	-38.261%
2026-07-15	1.0000	1.3800	0.2100	0.7900	-50.000%	158	1,097	-10.127%
2026-07-14	1.6100	1.6100	1.5800	1.5800	-27.189%	35	986	-55.063%
2026-07-13	2.1300	2.1700	2.1300	2.1700	+32.317%	53	951	-67.281%
2026-07-08	1.6400	1.6400	1.6400	1.6400	0.000%	1	997	-56.707%
2026-07-02	1.7300	1.7300	1.6400	1.6400	+13.889%	2	996	-56.707%
2026-06-30	1.4200	1.4400	1.3800	1.4400	-5.882%	4	996	-50.694%
2026-06-29	1.5800	1.5800	1.5300	1.5300	-7.831%	2	993	-53.595%
2026-06-26	1.7800	1.7800	1.6600	1.6600	+17.730%	18	991	-57.229%
2026-06-25	1.4300	1.4300	1.4100	1.4100	-3.425%	2	977	-49.645%
2026-06-24	1.4300	1.4600	1.4300	1.4600	+5.036%	6	975	-51.370%
2026-06-23	1.4400	1.4400	1.3900	1.3900	-5.442%	3	969	-48.921%
2026-06-22	1.4900	1.4900	1.4700	1.4700	-4.545%	2	966	-51.701%
2026-06-18	1.5400	1.5400	1.5400	1.5400	-9.942%	2	959	-53.896%
2026-06-15	1.7400	1.7400	1.6900	1.7100	+14.765%	3	959	-58.480%
2026-06-12	1.5500	1.5500	1.4900	1.4900	+3.472%	2	959	-52.349%
2026-06-11	1.4200	1.4800	1.3800	1.4400	-3.356%	259	959	-50.694%
2026-06-09	1.4900	1.4900	1.4900	1.4900	-0.667%	1	702	-52.349%
2026-06-05	1.5000	1.5000	1.5000	1.5000	-23.077%	1	703	-52.667%
2026-06-03	1.9400	1.9500	1.9400	1.9500	+5.405%	4	704	-63.590%
2026-06-02	1.8500	1.8500	1.8500	1.8500	+8.824%	10	700	-61.622%
2026-05-29	1.7000	1.7000	1.7000	1.7000	+3.030%	1	698	-58.235%
2026-05-28	1.5800	1.6600	1.5800	1.6500	+7.143%	27	699	-56.970%
2026-05-27	1.5400	1.5400	1.5400	1.5400	-7.784%	5	672	-53.896%
2026-05-26	1.6700	1.6700	1.6700	1.6700	-0.595%	5	667	-57.485%
2026-05-21	1.6800	1.6800	1.6800	1.6800	+6.329%	30	662	-57.738%
2026-05-20	1.5600	1.5900	1.5600	1.5800	-5.389%	9	662	-55.063%
2026-05-19	1.6700	1.6700	1.6700	1.6700	-4.571%	1	624	-57.485%
2026-05-15	1.7500	1.7500	1.7500	1.7500	-2.778%	1	624	-59.429%
2026-05-08	1.8000	1.8000	1.8000	1.8000	+2.273%	1	624	-60.556%
2026-05-05	1.7600	1.7600	1.7600	1.7600	-42.857%	5	624	-59.659%
2026-05-04	2.6600	3.0800	2.6600	3.0800	+10.000%	4	619	-76.948%
2026-04-29	2.8000	2.8000	2.8000	2.8000	+18.143%	2	619	-74.643%
2026-04-28	2.4100	2.4100	2.3700	2.3700	+7.240%	8	619	-70.042%
2026-04-23	2.2100	2.2100	2.2100	2.2100	+5.238%	1	611	-67.873%
2026-04-22	2.1000	2.1000	2.1000	2.1000	-8.297%	2	610	-66.190%
2026-04-17	2.2900	2.2900	2.2900	2.2900	+15.075%	2	608	-68.996%
2026-04-15	2.0000	2.1500	1.9900	1.9900	+13.714%	82	606	-64.322%
2026-04-13	1.7500	1.7500	1.7500	1.7500	+15.132%	1	534	-59.429%
2026-04-10	1.5200	1.5200	1.5200	1.5200	-9.524%	1	534	-53.289%
2026-04-01	1.6800	1.6800	1.6800	1.6800	-9.677%	5	535	-57.738%
2026-03-31	1.9100	1.9100	1.8600	1.8600	+17.722%	2	530	-61.828%
2026-03-30	1.5800	1.5800	1.5800	1.5800	-5.952%	1	530	-55.063%
2026-03-27	1.6800	1.6800	1.6800	1.6800	+31.250%	1	531	-57.738%
2026-02-24	1.1500	1.3300	1.1500	1.2800	-6.569%	21	532	-44.531%
2026-02-23	1.3700	1.3700	1.3700	1.3700	-28.646%	1	551	-48.175%
2026-02-13	1.9200	1.9200	1.9200	1.9200	-5.419%	1	552	-63.021%
2026-02-09	2.0300	2.0300	2.0300	2.0300	+19.412%	3	552	-65.025%
2026-02-06	1.8200	1.8300	1.7000	1.7000	-5.556%	7	555	-58.235%
2026-02-05	1.8500	1.8500	1.8000	1.8000	-4.762%	4	562	-60.556%
2026-02-04	2.0400	2.0500	1.8900	1.8900	-5.500%	14	558	-62.434%
2026-02-03	2.3000	2.3900	2.0000	2.0000	-56.989%	25	555	-64.500%
2026-02-02	4.8100	4.8100	4.6500	4.6500	+3.795%	52	555	-84.731%
2026-01-30	4.4800	4.4800	4.4800	4.4800	-0.885%	1	510	-84.152%
2026-01-29	4.6600	4.6600	4.5000	4.5200	-8.687%	19	510	-84.292%
2026-01-28	5.1500	5.1500	4.8500	4.9500	-0.602%	31	493	-85.657%
2026-01-27	4.9800	4.9800	4.9800	4.9800	-12.632%	1	481	-85.743%
2026-01-23	5.7000	5.7000	5.7000	5.7000	-2.564%	4	482	-87.544%
2026-01-22	6.1000	6.1000	5.8500	5.8500	+5.216%	4	478	-87.863%
2026-01-21	5.5600	5.5600	5.5600	5.5600	-0.180%	14	476	-87.230%
2026-01-20	5.5000	5.7600	5.5000	5.5700	-2.109%	133	476	-87.253%
2026-01-16	5.6900	5.6900	5.6900	5.6900	-1.897%	2	380	-87.522%
2026-01-15	5.8000	5.8000	5.8000	5.8000	-0.515%	2	380	-87.759%
2026-01-12	5.9000	5.9000	5.8300	5.8300	-12.594%	3	382	-87.822%
2026-01-07	6.6700	6.6700	6.6700	6.6700	+2.615%	1	381	-89.355%
2026-01-06	6.4700	6.5000	6.4700	6.5000	-5.523%	2	381	-89.077%
2026-01-05	6.8800	6.8800	6.8800	6.8800	+10.256%	10	380	-89.680%
2026-01-02	6.2000	6.2400	6.2000	6.2400	-5.167%	17	370	-88.622%
2025-12-31	6.5800	6.5800	6.5800	6.5800	-6.000%	3	384	-89.210%
2025-12-29	7.0000	7.0000	7.0000	7.0000	-0.850%	2	384	-89.857%
2025-12-26	7.0600	7.0600	7.0600	7.0600	+0.570%	1	382	-89.943%
2025-12-23	7.3400	7.3400	7.0200	7.0200	-6.525%	6	382	-89.886%
2025-12-22	7.5600	7.5600	7.5100	7.5100	+8.999%	22	382	-90.546%
2025-12-19	6.8900	6.8900	6.8900	6.8900	-3.905%	2	372	-89.695%
2025-12-18	7.2100	7.3000	7.1700	7.1700	-10.150%	10	372	-90.098%
2025-12-17	7.9800	7.9800	7.9800	7.9800	+2.308%	10	378	-91.103%
2025-12-16	8.1700	8.1700	7.8000	7.8000	-1.266%	5	388	-90.897%
2025-12-15	8.2000	8.2000	7.9000	7.9000	-5.952%	9	388	-91.013%
2025-12-11	8.2000	8.4000	7.9700	8.4000	+5.395%	13	392	-91.548%
2025-12-09	7.9700	7.9700	7.9700	7.9700	-6.235%	4	398	-91.092%
2025-12-05	8.5500	8.5500	8.5000	8.5000	+1.796%	10	398	-91.647%
2025-12-04	8.3500	8.3500	8.3500	8.3500	+3.086%	1	388	-91.497%
2025-12-03	8.1000	8.1000	8.1000	8.1000	-14.737%	2	387	-91.235%
2025-12-02	9.5000	9.5000	9.5000	9.5000	+5.556%	50	385	-92.526%
2025-12-01	9.1500	9.2000	9.0000	9.0000	-5.263%	17	335	-92.111%
2025-11-28	9.5000	9.5000	9.5000	9.5000	+6.145%	3	320	-92.526%
2025-11-26	8.9500	8.9500	8.9500	8.9500	+4.070%	10	317	-92.067%
2025-11-24	8.8000	8.8000	8.6000	8.6000	-2.825%	3	317	-91.744%
2025-11-21	8.2700	8.8500	8.2400	8.8500	+9.938%	74	317	-91.977%
2025-11-20	8.5000	8.8000	8.0500	8.0500	-13.441%	73	261	-91.180%
2025-11-19	9.3000	9.3000	9.3000	9.3000	-4.713%	10	188	-92.366%
2025-11-17	9.8000	9.8000	9.7600	9.7600	-2.400%	5	178	-92.725%
2025-11-14	10.0000	10.0000	10.0000	10.0000	-10.714%	1	183	-92.900%
2025-11-13	11.2000	11.2000	11.2000	11.2000	-4.437%	1	184	-93.661%
2025-11-11	11.7200	11.7200	11.7200	11.7200	+0.171%	1	184	-93.942%
2025-11-10	11.7000	11.7000	11.7000	11.7000	+6.364%	1	185	-93.932%
2025-11-07	11.0000	11.0000	11.0000	11.0000	-9.836%	5	184	-93.545%
2025-11-06	12.2000	12.2000	12.2000	12.2000	-0.813%	1	189	-94.180%
2025-11-05	11.9500	12.3000	11.9500	12.3000	+4.237%	2	188	-94.228%
2025-11-04	12.0000	12.0000	11.7000	11.8000	-9.231%	4	188	-93.983%
2025-11-03	13.0000	13.0000	13.0000	13.0000	+8.333%	2	184	-94.538%
2025-10-31	11.4000	12.6100	11.4000	12.0000	-2.834%	37	184	-94.083%
2025-10-30	13.0000	13.0000	12.3500	12.3500	-6.439%	5	189	-94.251%
2025-10-29	13.6700	13.6700	13.2000	13.2000	-9.465%	17	191	-94.621%
2025-10-28	16.0900	17.7000	14.5800	14.5800	+8.000%	96	180	-95.130%
2025-10-27	14.0000	14.0000	13.5000	13.5000	-2.878%	8	190	-94.741%
2025-10-24	13.5000	13.9000	13.5000	13.9000	+4.669%	9	190	-94.892%
2025-10-23	13.2800	13.2800	13.2800	13.2800	+2.946%	5	191	-94.654%
2025-10-22	13.0000	13.0000	12.9000	12.9000	+0.781%	8	194	-94.496%
2025-10-21	13.4500	13.4500	12.8000	12.8000	-2.290%	6	187	-94.453%
2025-10-20	12.4000	13.1000	12.4000	13.1000	+6.939%	3	187	-94.580%
2025-10-17	11.6000	12.2700	11.6000	12.2500	+6.522%	27	189	-94.204%
2025-10-16	12.1200	12.2900	11.5000	11.5000	-5.350%	20	198	-93.826%
2025-10-15	13.0200	13.0200	12.1500	12.1500	-6.897%	64	186	-94.156%
2025-10-14	12.0000	13.0500	12.0000	13.0500	+0.385%	43	195	-94.559%
2025-10-13	13.6000	13.8500	12.6500	13.0000	-4.412%	62	199	-94.538%
2025-10-10	16.9500	16.9500	13.6000	13.6000	-16.820%	83	147	-94.779%
2025-10-09	16.0500	16.6000	16.0500	16.3500	-1.089%	76	168	-95.657%
2025-10-08	15.5000	16.5300	15.5000	16.5300	+7.338%	16	187	-95.705%
2025-10-07	15.3200	15.6000	15.3200	15.4000	+16.490%	12	199	-95.390%
2025-10-06	12.4500	15.2500	12.4200	13.2200	+19.099%	6	199	-94.629%
2025-10-02	10.9000	11.2500	10.8900	11.1000	+6.731%	22	198	-93.604%
2025-10-01	10.3000	13.0000	10.2900	10.4000	-2.347%	28	194	-93.173%
2025-09-30	11.0000	11.0000	10.6500	10.6500	-10.879%	2	195	-93.333%
2025-09-29	11.9500	11.9500	11.9500	11.9500	+18.317%	1	195	-94.059%
2025-09-25	10.5000	10.5000	9.7500	10.1000	-0.198%	14	194	-92.970%
2025-09-23	10.5000	10.5000	10.1200	10.1200	-3.158%	4	191	-92.984%
2025-09-22	10.3600	10.4500	10.2200	10.4500	-3.687%	8	191	-93.206%
2025-09-18	11.1000	11.1000	10.8500	10.8500	0.000%	6	195	-93.456%
2025-09-17	10.6000	10.8500	10.6000	10.8500	+10.489%	8	198	-93.456%
2025-09-15	10.1500	10.1500	9.7500	9.8200	+1.762%	22	192	-92.770%
2025-09-12	9.6500	9.7000	9.6200	9.6500	+2.116%	16	179	-92.642%
2025-09-11	9.2000	9.4500	9.1900	9.4500	+8.000%	26	175	-92.487%
2025-09-10	9.1000	9.1000	8.7000	8.7500	-9.794%	14	154	-91.886%
2025-09-09	9.8000	9.8500	9.7000	9.7000	-3.386%	5	146	-92.680%
2025-09-08	9.9000	10.0400	9.9000	10.0400	+0.400%	11	148	-92.928%
2025-09-05	10.2500	10.2500	10.0000	10.0000	+3.627%	19	146	-92.900%
2025-09-04	10.1000	10.7000	9.6500	9.6500	-6.763%	16	141	-92.642%
2025-09-02	10.6000	10.6000	10.3500	10.3500	-9.211%	22	127	-93.140%
2025-08-29	11.4000	11.4000	11.4000	11.4000	+3.167%	2	125	-93.772%
2025-08-26	11.0700	11.1500	11.0500	11.0500	+0.455%	3	125	-93.575%
2025-08-25	10.9500	11.0000	10.9500	11.0000	+1.476%	6	125	-93.545%
2025-08-22	11.0000	11.0000	10.8400	10.8400	+3.238%	25	124	-93.450%
2025-08-20	10.5000	10.5000	10.5000	10.5000	-7.326%	1	99	-93.238%
2025-08-15	11.3300	11.3300	11.3300	11.3300	+3.470%	1	99	-93.733%
2025-08-14	10.9500	10.9500	10.9500	10.9500	-6.250%	15	98	-93.516%
2025-08-13	11.6800	11.6800	11.6800	11.6800	+11.985%	15	113	-93.921%
2025-08-12	10.4300	10.4300	10.4300	10.4300	+5.354%	3	98	-93.193%
2025-08-11	10.4000	10.4000	9.9000	9.9000	+4.211%	26	98	-92.828%
2025-08-08	9.5000	9.5000	9.5000	9.5000	-1.042%	5	97	-92.526%
2025-08-07	9.6000	9.6000	9.6000	9.6000	-6.615%	5	102	-92.604%
2025-08-05	10.2800	10.2800	10.2800	10.2800	+0.784%	9	102	-93.093%
2025-08-01	10.2000	10.2000	10.2000	10.2000	-10.526%	9	102	-93.039%
2025-07-31	11.4000	11.4000	11.4000	11.4000	-4.202%	2	111	-93.772%
2025-07-30	10.7000	12.3000	10.7000	11.9000	-4.876%	22	113	-94.034%
2025-07-29	14.5500	14.5500	12.3500	12.5100	-27.055%	7	111	-94.325%
2025-07-28	17.5000	17.5000	16.9500	17.1500	-0.291%	9	111	-95.860%
2025-07-25	16.5200	17.2000	16.5200	17.2000	0.000%	7	110	-95.872%
2025-07-24	16.7500	17.2000	16.7500	17.2000	+14.058%	3	105	-95.872%
2025-07-21	15.7800	15.7800	15.0800	15.0800	+3.288%	2	105	-95.292%
2025-07-18	14.6000	14.6000	14.6000	14.6000	+3.546%	2	104	-95.137%
2025-07-17	14.1000	14.1000	14.1000	14.1000	-0.704%	1	102	-94.965%
2025-07-15	14.4700	14.4700	14.2000	14.2000	-11.250%	2	101	-95.000%
2025-07-07	16.0000	16.0000	16.0000	16.0000	+20.755%	37	101	-95.563%
2025-06-26	13.2500	13.2500	13.2500	13.2500	-3.214%	3	77	-94.642%
2025-06-18	13.6900	13.6900	13.6900	13.6900	-2.908%	1	75	-94.814%
2025-06-17	14.1000	14.1000	14.1000	14.1000	-1.742%	2	75	-94.965%
2025-06-13	14.3500	14.3500	14.3500	14.3500	-13.136%	4	77	-95.052%
2025-06-11	16.5200	16.5200	16.5200	16.5200	+1.724%	1	76	-95.702%
2025-06-10	16.2400	16.2400	16.2400	16.2400	+4.842%	1	76	-95.628%
2025-06-04	15.4900	15.4900	15.4900	15.4900	+12.655%	1	75	-95.416%
2025-05-30	13.7500	13.7500	13.7500	13.7500	-5.172%	2	75	-94.836%
2025-05-27	14.5000	14.5000	14.5000	14.5000	-0.344%	2	75	-95.103%
2025-05-23	14.5500	14.5500	14.5500	14.5500	-1.822%	8	77	-95.120%
2025-05-22	14.8200	14.8200	14.8200	14.8200	-2.307%	1	77	-95.209%
2025-05-20	15.1700	15.1700	15.1700	15.1700	+5.494%	3	77	-95.320%
2025-05-15	14.3800	14.3800	14.3800	14.3800	-6.013%	1	80	-95.063%
2025-05-14	15.3000	15.3000	15.3000	15.3000	+2.204%	3	79	-95.359%
2025-05-13	15.0300	15.0300	14.9700	14.9700	+4.321%	2	76	-95.257%
2025-05-08	14.4000	14.4000	14.3500	14.3500	+6.296%	2	74	-95.052%
2025-05-05	13.5000	13.5000	13.5000	13.5000	+7.143%	1	74	-94.741%
2025-05-02	12.6000	12.6000	12.6000	12.6000	+6.239%	4	74	-94.365%
2025-04-29	11.3000	11.8600	11.3000	11.8600	+4.493%	2	74	-94.013%
2025-04-28	11.3500	11.3500	11.3500	11.3500	+1.977%	1	74	-93.744%
2025-04-23	10.9000	11.1300	10.9000	11.1300	+0.724%	2	74	-93.621%
2025-04-14	11.0500	11.0500	11.0500	11.0500	+25.568%	1	74	-93.575%
2025-04-09	9.0800	9.0800	8.8000	8.8000	-7.853%	11	74	-91.932%
2025-04-08	9.5500	9.5500	9.5500	9.5500	-4.500%	40	25	-92.565%
2025-04-07	9.1900	10.0000	9.1900	10.0000	+8.696%	11	25	-92.900%
2025-04-04	9.2000	9.7200	9.2000	9.2000	-8.458%	46	33	-92.283%
2025-04-03	10.3500	10.3500	10.0500	10.0500	-23.864%	3	10	-92.935%
2025-04-02	13.1000	13.2000	13.0500	13.2000	+16.711%	3	7	-94.621%
2025-03-31	11.3100	11.3100	11.3100	11.3100	-5.750%	4	6	-93.722%
2025-03-28	12.0000	12.0000	12.0000	12.0000	-21.569%	2	3	-94.083%
2025-03-24	15.3000	15.3000	15.3000	15.3000	0.000%	2	2	-95.359%