Dark

PYPL20260618C110
PYPL Jun 18 2026 110.00 Call (PYPL260618C00110000)
option OPRA

EOD

Jun 12, 2025

2.26+0.444%(+0.01)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-12	2.42	2.42	2.26	2.26	+0.444%	5	695	0.000%
2025-06-11	2.25	2.25	2.25	2.25	+2.273%	1	694	+0.444%
2025-06-10	2.30	2.30	2.20	2.20	+12.821%	3	693	+2.727%
2025-06-09	1.95	1.95	1.95	1.95	-0.510%	3	691	+15.897%
2025-06-06	2.00	2.00	1.96	1.96	+5.946%	4	691	+15.306%
2025-06-05	1.85	1.85	1.85	1.85	-2.632%	2	689	+22.162%
2025-06-04	1.93	1.93	1.90	1.90	+9.827%	8	686	+18.947%
2025-06-03	1.73	1.73	1.73	1.73	+3.593%	2	686	+30.636%
2025-06-02	1.36	1.67	1.36	1.67	+1.212%	6	686	+35.329%
2025-05-30	1.65	1.65	1.65	1.65	-3.509%	2	682	+36.970%
2025-05-29	1.65	1.71	1.65	1.71	+5.556%	2	681	+32.164%
2025-05-28	1.85	1.94	1.62	1.62	-12.432%	8	682	+39.506%
2025-05-27	1.85	1.90	1.80	1.85	-6.566%	5	674	+22.162%
2025-05-21	1.98	1.98	1.98	1.98	-10.000%	1	669	+14.141%
2025-05-16	1.73	2.20	1.70	2.20	+15.789%	26	670	+2.727%
2025-05-15	2.00	2.00	1.90	1.90	-4.040%	3	657	+18.947%
2025-05-14	2.00	2.09	1.98	1.98	+7.027%	405	658	+14.141%
2025-05-13	2.56	2.56	1.85	1.85	-2.632%	2	284	+22.162%
2025-05-12	1.96	1.96	1.90	1.90	+3.261%	3	282	+18.947%
2025-05-09	1.78	1.84	1.78	1.84	+8.235%	4	281	+22.826%
2025-05-07	1.70	1.70	1.70	1.70	+17.241%	1	282	+32.941%
2025-05-05	1.45	1.45	1.45	1.45	+17.886%	1	282	+55.862%
2025-05-01	1.23	1.23	1.23	1.23	-1.600%	1	281	+83.740%
2025-04-30	1.17	1.25	1.17	1.25	+8.696%	4	280	+80.800%
2025-04-29	1.30	1.52	1.15	1.15	-14.179%	7	280	+96.522%
2025-04-28	1.52	1.52	1.34	1.34	-11.842%	14	280	+68.657%
2025-04-25	1.52	1.52	1.52	1.52	+12.593%	2	274	+48.684%
2025-04-24	1.35	1.35	1.35	1.35	+3.846%	3	273	+67.407%
2025-04-23	1.38	1.38	1.30	1.30	+16.071%	38	270	+73.846%
2025-04-16	1.12	1.12	1.12	1.12	-1.754%	12	233	+101.786%
2025-04-08	1.21	1.21	1.14	1.14	-8.065%	6	233	+98.246%
2025-04-07	1.45	1.45	1.24	1.24	-15.068%	6	239	+82.258%
2025-04-04	1.51	1.53	1.46	1.46	0.000%	160	243	+54.795%
2025-04-03	1.59	1.59	1.45	1.46	-25.128%	84	292	+54.795%
2025-04-02	1.95	1.95	1.95	1.95	+12.069%	5	208	+15.897%
2025-03-31	1.70	1.76	1.70	1.74	-6.452%	3	208	+29.885%
2025-03-28	2.00	2.16	1.81	1.86	-20.851%	28	206	+21.505%
2025-03-27	2.40	2.44	2.35	2.35	-9.615%	4	212	-3.830%
2025-03-26	2.60	2.60	2.60	2.60	-9.091%	1	211	-13.077%
2025-03-25	2.86	2.86	2.86	2.86	+1.418%	1	211	-20.979%
2025-03-21	2.83	2.83	2.82	2.82	+4.833%	22	211	-19.858%
2025-03-20	2.88	2.88	2.69	2.69	-5.614%	2	220	-15.985%
2025-03-17	2.85	2.85	2.85	2.85	-5.316%	1	220	-20.702%
2025-03-10	3.01	3.01	3.01	3.01	-8.788%	32	221	-24.917%
2025-03-07	2.71	3.30	2.71	3.30	+19.565%	16	221	-31.515%
2025-03-06	2.68	2.76	2.68	2.76	+0.364%	8	226	-18.116%
2025-03-05	2.75	2.75	2.75	2.75	+9.562%	1	226	-17.818%
2025-03-04	2.54	2.60	2.51	2.51	-28.286%	25	227	-9.960%
2025-02-26	3.94	3.94	3.50	3.50	-13.580%	6	228	-35.429%
2025-02-24	4.09	4.09	4.05	4.05	-6.897%	32	227	-44.198%
2025-02-21	4.35	4.35	4.35	4.35	-13.000%	42	227	-48.046%
2025-02-20	5.00	5.00	5.00	5.00	+6.838%	1	206	-54.800%
2025-02-14	4.68	4.68	4.68	4.68	+11.164%	2	206	-51.709%
2025-02-10	5.30	5.30	4.21	4.21	-15.292%	33	206	-46.318%
2025-02-07	5.00	5.10	4.95	4.97	-6.403%	118	197	-54.527%
2025-02-06	5.31	5.31	5.31	5.31	-2.569%	2	169	-57.439%
2025-02-05	5.45	5.45	5.45	5.45	+4.808%	1	170	-58.532%
2025-02-04	6.60	6.60	5.20	5.20	-47.739%	22	170	-56.538%
2025-02-03	9.05	9.95	9.05	9.95	+3.109%	35	179	-77.286%
2025-01-29	9.65	9.65	9.65	9.65	+1.047%	1	147	-76.580%
2025-01-28	9.15	9.55	9.15	9.55	-5.258%	11	147	-76.335%
2025-01-27	10.08	10.08	10.08	10.08	+1.818%	1	145	-77.579%
2025-01-24	9.90	9.90	9.90	9.90	-1.000%	8	144	-77.172%
2025-01-23	9.75	10.00	9.75	10.00	-3.846%	2	140	-77.400%
2025-01-21	10.45	10.45	10.40	10.40	-11.489%	39	96	-78.269%
2025-01-17	11.75	11.75	11.75	11.75	+24.735%	12	96	-80.766%
2025-01-14	9.42	9.42	9.42	9.42	+18.045%	2	96	-76.008%
2025-01-13	7.98	7.98	7.98	7.98	-1.481%	2	96	-71.679%
2025-01-10	8.10	8.10	8.10	8.10	-17.347%	4	95	-72.099%
2025-01-08	9.80	9.80	9.80	9.80	-9.259%	1	94	-76.939%
2025-01-06	10.80	10.80	10.80	10.80	+24.138%	1	94	-79.074%
2024-12-31	8.70	8.70	8.70	8.70	-15.942%	1	93	-74.023%
2024-12-26	10.40	10.40	10.35	10.35	+0.485%	2	93	-78.164%
2024-12-24	10.30	10.30	10.30	10.30	+4.995%	8	101	-78.058%
2024-12-23	9.90	9.90	9.80	9.81	-5.400%	116	101	-76.962%
2024-12-20	10.19	10.37	10.19	10.37	+1.369%	3	150	-78.206%
2024-12-19	10.31	10.31	10.08	10.23	-2.571%	4	150	-77.908%
2024-12-18	11.34	11.34	10.50	10.50	-12.060%	3	148	-78.476%
2024-12-17	12.03	12.03	11.90	11.94	+5.198%	16	145	-81.072%
2024-12-12	11.35	11.35	11.35	11.35	-2.575%	2	131	-80.088%
2024-12-11	11.59	11.65	11.48	11.65	+5.909%	106	131	-80.601%
2024-12-10	11.00	11.00	11.00	11.00	-10.569%	1	35	-79.455%
2024-12-09	12.30	12.30	12.30	12.30	+7.895%	12	34	-81.626%
2024-12-04	10.65	11.40	10.65	11.40	+21.277%	7	34	-80.175%
2024-12-03	9.47	9.47	9.39	9.40	-3.590%	9	38	-75.957%
2024-11-27	9.73	9.75	9.72	9.75	-7.758%	10	29	-76.821%
2024-11-25	10.57	10.57	10.57	10.57	+5.489%	10	29	-78.619%
2024-11-12	10.02	10.02	10.02	10.02	+11.333%	1	29	-77.445%
2024-11-11	9.00	9.00	9.00	9.00	+8.434%	1	29	-74.889%
2024-11-07	8.30	8.30	8.30	8.30	+16.901%	1	30	-72.771%
2024-10-30	6.95	7.10	6.95	7.10	-24.868%	2	29	-68.169%
2024-10-28	9.45	9.45	9.45	9.45	+14.545%	3	28	-76.085%
2024-10-21	8.31	8.31	8.25	8.25	+0.610%	7	25	-72.606%
2024-10-18	8.15	8.20	8.15	8.20	+3.797%	16	18	-72.439%
2024-10-15	7.90	7.90	7.90	7.90	+1.935%	5	13	-71.392%
2024-10-10	7.75	7.75	7.75	7.75	-2.516%	1	8	-70.839%
2024-10-07	7.95	7.95	7.95	7.95	+6.000%	2	7	-71.572%
2024-09-24	7.33	7.50	7.33	7.50	-1.316%	4	7	-69.867%
2024-09-23	7.50	7.75	7.50	7.60	+10.787%	3	3	-70.263%
2024-09-20	6.86	6.86	6.86	6.86	0.000%	2	1	-67.055%