Dark

PYPL20271217C95
PYPL Dec 17 2027 95.00 Call (PYPL271217C00095000)
option OPRA

EOD

Jun 26, 2026

1.040.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	1.0400	1.0400	1.0400	1.0400	0.000%	2	1,249	0.000%
2026-06-24	1.0400	1.0400	1.0400	1.0400	+4.000%	1	1,249	0.000%
2026-06-23	1.0000	1.0000	1.0000	1.0000	-3.846%	12	1,249	+4.000%
2026-06-18	1.0400	1.0400	1.0400	1.0400	-13.333%	1	1,235	0.000%
2026-06-17	1.2000	1.2000	1.2000	1.2000	+1.695%	1	1,235	-13.333%
2026-06-16	1.1800	1.1800	1.1800	1.1800	+7.273%	1	1,235	-11.864%
2026-06-15	1.1000	1.1000	1.1000	1.1000	+2.804%	10	1,136	-5.455%
2026-06-12	1.1000	1.1000	1.0700	1.0700	+5.941%	188	1,136	-2.804%
2026-06-11	1.0000	1.0200	1.0000	1.0100	-7.339%	32	1,136	+2.970%
2026-06-08	1.0900	1.0900	1.0900	1.0900	-11.382%	1	1,126	-4.587%
2026-05-29	1.2500	1.2500	1.2300	1.2300	+6.957%	6	1,126	-15.447%
2026-05-27	1.2000	1.2000	1.1500	1.1500	0.000%	2	1,128	-9.565%
2026-05-26	1.1500	1.1500	1.1500	1.1500	+11.650%	1	1,129	-9.565%
2026-05-21	1.0300	1.0300	1.0300	1.0300	-6.364%	1	1,129	+0.971%
2026-05-19	1.1000	1.1000	1.1000	1.1000	0.000%	99	1,129	-5.455%
2026-05-18	1.1000	1.1000	1.1000	1.1000	-8.333%	1	1,029	-5.455%
2026-05-13	1.2000	1.2000	1.2000	1.2000	-29.412%	100	1,029	-13.333%
2026-05-05	1.7000	1.7000	1.7000	1.7000	-14.573%	10	929	-38.824%
2026-05-01	1.9900	1.9900	1.9900	1.9900	0.000%	2	919	-47.739%
2026-04-29	1.9400	1.9900	1.9400	1.9900	+25.949%	4	919	-47.739%
2026-04-23	1.5800	1.5800	1.5800	1.5800	+38.596%	3	919	-34.177%
2026-04-13	1.1400	1.1400	1.1400	1.1400	+3.636%	1	918	-8.772%
2026-04-10	1.1000	1.1000	1.1000	1.1000	-15.385%	100	918	-5.455%
2026-04-02	1.1300	1.3000	1.1300	1.3000	-3.704%	307	836	-20.000%
2026-03-31	1.4400	1.4400	1.3500	1.3500	+35.000%	18	836	-22.963%
2026-03-27	1.0000	1.0000	1.0000	1.0000	-20.000%	5	836	+4.000%
2026-03-26	1.2700	1.2700	1.2500	1.2500	-3.846%	2	841	-16.800%
2026-03-25	1.2500	1.3000	1.1800	1.3000	+11.111%	239	841	-20.000%
2026-03-24	1.1500	1.2300	1.1200	1.1700	+30.000%	42	651	-11.111%
2026-03-19	1.5300	1.5300	0.9000	0.9000	-30.769%	2	638	+15.556%
2026-03-04	1.3000	1.3000	1.3000	1.3000	-26.136%	1	638	-20.000%
2026-03-02	1.7600	1.7600	1.7600	1.7600	+81.443%	1	638	-40.909%
2026-02-25	0.9700	0.9700	0.9700	0.9700	-31.690%	2	640	+7.216%
2026-02-24	1.1500	1.4200	1.1500	1.4200	+49.474%	72	640	-26.761%
2026-02-23	1.0700	1.2500	0.9500	0.9500	-40.625%	44	712	+9.474%
2026-02-17	1.6000	1.6000	1.6000	1.6000	+1.266%	2	670	-35.000%
2026-02-09	1.5800	1.5800	1.5800	1.5800	+12.857%	17	672	-34.177%
2026-02-06	1.4000	1.4000	1.4000	1.4000	-1.408%	1	672	-25.714%
2026-02-05	1.4200	1.4200	1.4200	1.4200	-0.699%	1	673	-26.761%
2026-02-04	1.4000	1.5100	1.3500	1.4300	-7.742%	33	674	-27.273%
2026-02-03	1.9200	1.9200	1.4200	1.5500	-55.587%	279	665	-32.903%
2026-02-02	3.5100	3.5500	3.4900	3.4900	+3.869%	5	480	-70.201%
2026-01-30	3.4000	3.4000	3.3600	3.3600	-1.176%	3	478	-69.048%
2026-01-29	3.4500	3.4500	3.4000	3.4000	-5.556%	3	477	-69.412%
2026-01-28	3.7800	3.7800	3.5500	3.6000	-11.330%	27	475	-71.111%
2026-01-27	4.0600	4.0600	4.0600	4.0600	-3.333%	1	450	-74.384%
2026-01-26	4.5000	4.5000	4.2000	4.2000	0.000%	3	449	-75.238%
2026-01-21	4.2200	4.2200	4.0000	4.2000	-1.176%	12	450	-75.238%
2026-01-20	4.2500	4.2500	4.2500	4.2500	-2.299%	2	440	-75.529%
2026-01-15	4.2600	4.4000	4.2600	4.3500	+4.067%	5	442	-76.092%
2026-01-14	4.4000	4.4400	4.1800	4.1800	-2.791%	8	441	-75.120%
2026-01-13	4.3000	4.3000	4.3000	4.3000	-4.444%	16	447	-75.814%
2026-01-12	4.3500	4.5000	4.3500	4.5000	+4.651%	3	446	-76.889%
2026-01-09	4.5000	4.5000	4.3000	4.3000	-7.527%	8	444	-75.814%
2026-01-08	4.5500	4.6500	4.5500	4.6500	-1.691%	3	438	-77.634%
2026-01-07	4.8300	4.8300	4.7300	4.7300	+2.826%	10	439	-78.013%
2026-01-02	4.6000	4.6000	4.6000	4.6000	-4.167%	5	447	-77.391%
2025-12-31	4.7900	4.8000	4.7900	4.8000	-2.439%	3	441	-78.333%
2025-12-30	5.2000	5.2000	4.9200	4.9200	-5.566%	9	441	-78.862%
2025-12-29	5.2000	5.2100	5.2000	5.2100	-1.698%	85	448	-80.038%
2025-12-26	5.3500	5.3500	5.3000	5.3000	-4.159%	2	519	-80.377%
2025-12-24	5.5300	5.5300	5.5300	5.5300	+2.407%	1	519	-81.193%
2025-12-23	5.4000	5.4000	5.4000	5.4000	-2.351%	5	519	-80.741%
2025-12-19	5.5300	5.5300	5.5300	5.5300	-10.806%	10	514	-81.193%
2025-12-03	7.2000	7.2000	6.2000	6.2000	-18.421%	6	504	-83.226%
2025-12-02	7.6000	7.6000	7.6000	7.6000	+8.727%	7	498	-86.316%
2025-11-26	6.9900	6.9900	6.9900	6.9900	+2.794%	5	486	-85.122%
2025-11-21	6.9000	6.9000	6.8000	6.8000	+6.250%	15	486	-84.706%
2025-11-20	7.0300	7.0300	6.3500	6.4000	-11.111%	22	476	-83.750%
2025-11-19	7.2000	7.2000	7.2000	7.2000	-11.873%	1	475	-85.556%
2025-11-14	8.1000	8.1700	8.1000	8.1700	-7.684%	2	475	-87.271%
2025-11-13	8.8500	8.8500	8.8500	8.8500	-13.743%	1	475	-88.249%
2025-11-03	10.2600	10.2600	10.2600	10.2600	+4.801%	1	475	-89.864%
2025-10-30	10.3500	10.3500	9.7000	9.7900	-11.000%	149	475	-89.377%
2025-10-29	11.2000	11.2500	11.0000	11.0000	-15.385%	137	517	-90.545%
2025-10-28	12.5500	14.4900	12.5500	13.0000	+14.943%	7	382	-92.000%
2025-10-27	11.0400	11.3100	10.9500	11.3100	+22.535%	17	369	-90.805%
2025-10-16	9.2300	9.2300	9.2300	9.2300	-13.738%	1	369	-88.732%
2025-10-15	10.7000	10.7000	10.7000	10.7000	+14.439%	1	370	-90.280%
2025-10-14	9.3500	9.3500	9.3500	9.3500	-19.397%	1	369	-88.877%
2025-10-10	13.0500	13.0500	11.6000	11.6000	-10.078%	23	369	-91.034%
2025-10-08	12.9500	12.9500	12.9000	12.9000	+1.335%	2	382	-91.938%
2025-10-07	12.7500	12.7500	12.7300	12.7300	+23.833%	2	382	-91.830%
2025-10-06	9.8000	10.2800	9.8000	10.2800	+20.941%	3	382	-89.883%
2025-10-03	8.5500	8.5500	8.5000	8.5000	+0.592%	2	384	-87.765%
2025-10-02	8.3500	8.4500	8.3500	8.4500	+7.643%	5	385	-87.692%
2025-10-01	7.9500	7.9500	7.8500	7.8500	-20.305%	8	388	-86.752%
2025-09-29	8.5000	9.9100	8.5000	9.8500	+25.478%	7	380	-89.442%
2025-09-26	7.8500	7.8500	7.8500	7.8500	+3.974%	2	383	-86.752%
2025-09-25	7.5500	7.5500	7.5500	7.5500	-4.188%	1	383	-86.225%
2025-09-24	8.0500	8.0500	7.8500	7.8800	+1.677%	29	384	-86.802%
2025-09-23	8.1000	8.1000	7.7500	7.7500	+1.974%	9	382	-86.581%
2025-09-22	7.5000	7.6000	7.5000	7.6000	-5.000%	3	373	-86.316%
2025-09-19	7.9700	8.0000	7.9500	8.0000	-0.621%	25	376	-87.000%
2025-09-18	8.9000	8.9000	8.0500	8.0500	-1.829%	14	368	-87.081%
2025-09-17	7.8000	8.2000	7.6200	8.2000	+16.312%	17	360	-87.317%
2025-09-16	7.1800	7.1800	7.0500	7.0500	-2.083%	6	360	-85.248%
2025-09-15	7.4800	7.4800	7.2000	7.2000	+1.408%	33	355	-85.556%
2025-09-12	7.1000	7.1000	7.1000	7.1000	+2.899%	9	352	-85.352%
2025-09-11	6.5500	6.9000	6.5500	6.9000	+6.977%	12	344	-84.928%
2025-09-10	7.2000	7.2200	6.2200	6.4500	-9.790%	49	344	-83.876%
2025-09-09	7.1000	7.2000	7.1000	7.1500	-3.378%	21	303	-85.455%
2025-09-08	7.3000	7.4000	7.3000	7.4000	-1.987%	16	288	-85.946%
2025-09-05	7.6000	7.6000	7.4400	7.5500	-1.821%	3	272	-86.225%
2025-09-02	7.5000	7.8000	7.5000	7.6900	-7.904%	32	270	-86.476%
2025-08-29	8.4500	8.4500	8.3500	8.3500	-1.533%	7	264	-87.545%
2025-08-28	8.4000	8.5000	8.4000	8.4800	+4.691%	26	264	-87.736%
2025-08-27	8.1000	8.1000	8.1000	8.1000	-4.142%	15	253	-87.160%
2025-08-26	8.4500	8.4500	8.4500	8.4500	+3.681%	15	253	-87.692%
2025-08-25	8.1000	8.1500	8.1000	8.1500	-0.488%	28	253	-87.239%
2025-08-22	8.2500	8.2500	8.1900	8.1900	+13.278%	25	249	-87.302%
2025-08-21	7.2300	7.2300	7.2300	7.2300	-5.614%	1	239	-85.615%
2025-08-20	7.8000	7.8000	7.6000	7.6600	-7.152%	12	239	-86.423%
2025-08-19	8.2500	8.2500	8.2500	8.2500	-1.198%	2	227	-87.394%
2025-08-18	8.5500	8.5500	8.3500	8.3500	+14.227%	4	225	-87.545%
2025-08-11	7.5000	7.5000	7.3100	7.3100	-5.799%	4	221	-85.773%
2025-08-08	7.9000	7.9500	7.7600	7.7600	+0.129%	11	221	-86.598%
2025-08-05	7.7500	7.7500	7.7500	7.7500	-1.899%	30	210	-86.581%
2025-08-04	7.8000	7.9000	7.7000	7.9000	-10.734%	18	240	-86.835%
2025-07-30	9.4700	9.4700	8.8500	8.8500	-12.202%	4	246	-88.249%
2025-07-29	9.9500	10.0800	9.4000	10.0800	-26.423%	34	245	-89.683%
2025-07-24	13.7000	13.7000	13.7000	13.7000	+24.545%	5	229	-92.409%
2025-07-18	11.1200	11.1200	11.0000	11.0000	+4.762%	12	229	-90.545%
2025-07-17	10.5000	10.5000	10.5000	10.5000	-10.103%	10	235	-90.095%
2025-07-11	11.6800	11.6800	11.6800	11.6800	-4.184%	2	225	-91.096%
2025-07-07	12.3000	12.3000	12.1900	12.1900	-4.392%	32	225	-91.468%
2025-07-03	12.7500	12.7500	12.7500	12.7500	+8.511%	1	192	-91.843%
2025-07-02	11.7500	11.7500	11.7500	11.7500	+1.732%	1	192	-91.149%
2025-07-01	11.5500	11.5500	11.5500	11.5500	+0.873%	2	193	-90.996%
2025-06-25	11.4500	11.4500	11.4500	11.4500	+0.615%	2	193	-90.917%
2025-06-24	11.3800	11.3800	11.3800	11.3800	+12.008%	1	191	-90.861%
2025-06-20	10.1600	10.1600	10.1600	10.1600	-8.879%	2	191	-89.764%
2025-06-17	11.1500	11.1500	11.1500	11.1500	+0.996%	2	192	-90.673%
2025-06-16	11.0400	11.0400	11.0400	11.0400	+1.751%	1	192	-90.580%
2025-06-13	11.2500	11.2500	10.8500	10.8500	-13.820%	6	192	-90.415%
2025-06-11	12.9500	12.9500	12.5900	12.5900	+19.336%	3	192	-91.739%
2025-05-23	10.5800	10.5800	10.5500	10.5500	-8.658%	18	187	-90.142%
2025-05-22	11.5500	11.5500	11.5500	11.5500	-0.431%	2	187	-90.996%
2025-05-19	11.6400	11.6400	11.6000	11.6000	-1.695%	2	187	-91.034%
2025-05-16	11.5500	11.8000	11.5500	11.8000	+1.724%	8	186	-91.186%
2025-05-15	11.6000	11.6000	11.6000	11.6000	-1.108%	1	186	-91.034%
2025-05-14	11.9000	11.9000	11.7300	11.7300	-0.340%	4	186	-91.134%
2025-05-13	11.7700	11.7700	11.7700	11.7700	+14.829%	1	182	-91.164%
2025-05-06	10.2500	10.2500	10.2500	10.2500	-1.914%	1	182	-89.854%
2025-05-05	10.0000	10.5200	10.0000	10.4500	+6.633%	3	183	-90.048%
2025-05-02	9.8000	9.8000	9.8000	9.8000	+10.360%	170	181	-89.388%
2025-05-01	8.8700	8.8800	7.7500	8.8800	-1.552%	16	96	-88.288%
2025-04-29	9.0200	9.0200	9.0200	9.0200	-1.421%	1	80	-88.470%
2025-04-28	9.1500	9.1500	9.1500	9.1500	+2.235%	1	79	-88.634%
2025-04-24	8.9500	8.9500	8.9500	8.9500	+0.675%	1	78	-88.380%
2025-04-23	8.8900	8.8900	8.8900	8.8900	+20.135%	4	78	-88.301%
2025-04-21	7.4000	7.4000	7.2000	7.4000	-6.329%	27	78	-85.946%
2025-04-17	7.7800	7.9000	7.7000	7.9000	+3.675%	20	51	-86.835%
2025-04-16	7.6200	7.6200	7.6200	7.6200	-12.414%	2	51	-86.352%
2025-04-14	8.7000	8.7000	8.7000	8.7000	+24.286%	1	51	-88.046%
2025-04-09	7.0500	7.0500	6.8800	7.0000	-1.269%	18	50	-85.143%
2025-04-07	7.8500	7.8500	7.0900	7.0900	-1.528%	5	44	-85.331%
2025-04-04	7.2000	7.2000	7.2000	7.2000	-13.772%	26	39	-85.556%
2025-04-03	8.7500	8.8000	8.0000	8.3500	-4.571%	23	26	-87.545%
2025-03-31	8.7500	8.7500	8.7500	8.7500	-24.893%	3	5	-88.114%
2025-03-24	11.6500	11.6500	11.6500	11.6500	0.000%	2	2	-91.073%