Dark

PYPL20260717C40
PYPL Jul 17 2026 40.00 Call (PYPL260717C00040000)
option OPRA

EOD

Jun 29, 2026

4.59+2.685%(+0.12)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	4.7300	4.7300	4.4000	4.5900	+2.685%	5	1,566	0.000%
2026-06-26	3.6000	4.6000	3.5500	4.4700	+53.082%	186	1,568	+2.685%
2026-06-25	3.1000	3.3500	2.9200	2.9200	-5.806%	408	1,678	+57.192%
2026-06-24	3.1500	3.6000	2.9500	3.1000	+20.155%	303	1,606	+48.065%
2026-06-23	2.6500	2.6500	2.5800	2.5800	-12.542%	37	1,500	+77.907%
2026-06-22	3.6000	3.8000	2.8900	2.9500	-7.813%	248	1,478	+55.593%
2026-06-18	3.1500	3.3500	2.9000	3.2000	+5.960%	213	1,425	+43.438%
2026-06-17	4.3000	5.1000	3.0200	3.0200	-27.751%	152	1,425	+51.987%
2026-06-16	4.0500	4.3500	3.8700	4.1800	+25.150%	159	1,425	+9.809%
2026-06-15	3.2800	3.9000	3.2300	3.3400	+28.462%	185	1,369	+37.425%
2026-06-12	2.3900	2.7300	2.3200	2.6000	+3.586%	61	1,369	+76.538%
2026-06-11	2.1700	2.5200	2.0000	2.5100	+9.130%	209	1,369	+82.869%
2026-06-10	2.3000	2.6500	2.2500	2.3000	-16.364%	1,192	1,351	+99.565%
2026-06-09	2.7900	3.2200	2.6300	2.7500	+7.843%	417	889	+66.909%
2026-06-08	2.6900	2.8400	2.3800	2.5500	-6.593%	110	829	+80.000%
2026-06-05	3.3200	3.4200	2.6500	2.7300	-31.750%	240	789	+68.132%
2026-06-04	4.1000	4.5200	3.9000	4.0000	+11.111%	22	842	+14.750%
2026-06-03	4.5000	4.5000	3.4500	3.6000	-30.097%	151	838	+27.500%
2026-06-02	5.4000	5.4000	5.1500	5.1500	-11.512%	69	774	-10.874%
2026-06-01	5.7300	6.3000	5.7300	5.8200	+6.399%	30	730	-21.134%
2026-05-29	5.5800	5.8500	5.4700	5.4700	+9.400%	32	715	-16.088%
2026-05-28	5.0000	5.0000	5.0000	5.0000	+3.093%	1	718	-8.200%
2026-05-27	5.2500	5.2500	4.8500	4.8500	-1.423%	4	718	-5.361%
2026-05-26	4.8500	4.9700	4.7500	4.9200	-0.203%	40	714	-6.707%
2026-05-22	5.2500	5.3600	4.9300	4.9300	-8.194%	54	725	-6.897%
2026-05-21	5.2100	5.3700	5.2000	5.3700	+5.294%	24	734	-14.525%
2026-05-20	4.2500	5.1000	4.2500	5.1000	-3.774%	56	734	-10.000%
2026-05-18	5.4000	5.4000	5.3000	5.3000	-7.018%	2	713	-13.396%
2026-05-15	5.7000	5.7500	5.7000	5.7000	-5.473%	3	713	-19.474%
2026-05-14	5.8500	6.0700	5.8500	6.0300	-4.286%	29	712	-23.881%
2026-05-13	5.6300	6.3000	5.6300	6.3000	+10.333%	22	720	-27.143%
2026-05-12	5.7000	5.7100	5.5000	5.7100	-9.365%	3	720	-19.615%
2026-05-11	6.0500	6.3500	6.0500	6.3000	-6.667%	63	720	-27.143%
2026-05-08	6.7500	6.7500	6.7500	6.7500	-11.067%	3	663	-32.000%
2026-05-07	7.5900	7.5900	7.5900	7.5900	+13.284%	1	666	-39.526%
2026-05-06	6.7000	6.7000	6.7000	6.7000	-8.219%	2	667	-31.493%
2026-05-05	6.2400	7.3000	6.0500	7.3000	-35.852%	81	667	-37.123%
2026-05-01	11.4000	11.5000	11.3800	11.3800	+5.860%	16	662	-59.666%
2026-04-30	11.0000	11.0000	10.7500	10.7500	-8.898%	19	662	-57.302%
2026-04-29	10.5000	11.8000	10.5000	11.8000	+7.273%	11	662	-61.102%
2026-04-23	11.0000	11.0000	11.0000	11.0000	-8.333%	1	664	-58.273%
2026-04-22	12.3500	12.3500	11.9900	12.0000	+1.351%	27	663	-61.750%
2026-04-21	12.1000	13.0000	11.8400	11.8400	+1.457%	4	684	-61.233%
2026-04-20	11.6700	11.6700	11.6700	11.6700	-1.102%	1	684	-60.668%
2026-04-17	11.8500	12.1600	11.6000	11.8000	+10.280%	55	684	-61.102%
2026-04-16	10.6500	10.7000	10.6500	10.7000	-0.372%	2	696	-57.103%
2026-04-15	9.2000	10.7400	9.2000	10.7400	+13.053%	4	697	-57.263%
2026-04-14	9.5500	9.5500	9.5000	9.5000	+2.260%	6	699	-51.684%
2026-04-13	8.1500	9.3000	8.1000	9.2900	+27.260%	29	703	-50.592%
2026-04-10	7.5500	7.6500	7.3000	7.3000	-8.176%	40	715	-37.123%
2026-04-08	7.9500	7.9500	7.9500	7.9500	+10.417%	6	730	-42.264%
2026-04-07	7.2000	7.2000	7.2000	7.2000	-12.938%	1	725	-36.250%
2026-04-06	8.2000	8.2700	8.2000	8.2700	+11.306%	2	725	-44.498%
2026-04-02	7.4300	7.4300	7.4300	7.4300	+0.405%	10	717	-38.223%
2026-04-01	7.5000	7.9500	7.4000	7.4000	-9.756%	11	717	-37.973%
2026-03-26	8.2000	8.2000	8.2000	8.2000	+13.573%	1	715	-44.024%
2026-03-24	7.3000	7.3000	7.2200	7.2200	-0.414%	4	715	-36.427%
2026-03-23	7.2500	7.2500	7.2500	7.2500	+6.618%	1	718	-36.690%
2026-03-20	6.8000	6.8000	6.8000	6.8000	-1.449%	1	719	-32.500%
2026-03-19	6.8000	6.9000	6.8000	6.9000	-23.333%	3	720	-33.478%
2026-03-17	9.0000	9.0000	9.0000	9.0000	+10.294%	1	720	-49.000%
2026-03-16	8.0900	8.1600	8.0900	8.1600	+8.800%	5	721	-43.750%
2026-03-12	7.5000	7.5000	7.5000	7.5000	-10.287%	50	723	-38.800%
2026-03-11	8.1000	8.3600	7.9200	8.3600	-6.383%	5	773	-45.096%
2026-03-09	8.2800	8.9300	8.0700	8.9300	-3.772%	5	773	-48.600%
2026-03-06	9.2800	9.2800	9.2800	9.2800	-5.306%	2	771	-50.539%
2026-03-05	10.0500	10.0900	9.8000	9.8000	+2.833%	10	771	-53.163%
2026-03-04	9.2000	9.7300	9.2000	9.5300	+4.725%	113	777	-51.836%
2026-03-03	8.5300	9.1000	8.5300	9.1000	+6.808%	39	862	-49.560%
2026-03-02	8.2500	8.5200	8.2500	8.5200	+2.036%	2	898	-46.127%
2026-02-26	9.7600	10.1600	7.6500	8.3500	-15.657%	17	897	-45.030%
2026-02-25	10.5000	10.5000	9.3200	9.9000	+4.211%	188	858	-53.636%
2026-02-24	6.9000	10.0000	6.8000	9.5000	+28.378%	36	858	-51.684%
2026-02-23	5.1300	8.5400	5.0500	7.4000	+30.511%	157	876	-37.973%
2026-02-20	5.8500	6.2500	5.6000	5.6700	+4.037%	14	845	-19.048%
2026-02-19	5.4700	5.6500	5.3500	5.4500	-4.386%	92	849	-15.780%
2026-02-18	5.3000	5.7000	5.1500	5.7000	+9.615%	36	819	-19.474%
2026-02-17	5.3000	5.6500	4.9700	5.2000	+6.122%	50	811	-11.731%
2026-02-13	4.4000	4.9000	4.4000	4.9000	+19.512%	388	576	-6.327%
2026-02-12	4.5000	4.6500	3.9900	4.1000	-14.226%	117	576	+11.951%
2026-02-11	4.9000	4.9000	4.7800	4.7800	-13.091%	14	461	-3.975%
2026-02-10	5.5000	5.9000	5.5000	5.5000	+4.762%	13	455	-16.545%
2026-02-09	4.9500	5.2500	4.9500	5.2500	+9.833%	14	448	-12.571%
2026-02-06	4.6600	4.8500	4.4100	4.7800	+2.796%	221	439	-3.975%
2026-02-05	4.6500	5.2400	4.2600	4.6500	-9.884%	83	412	-1.290%
2026-02-04	5.5000	5.8000	4.6000	5.1600	-11.034%	344	346	-11.047%
2026-02-03	6.8900	6.8900	5.4500	5.8000	-61.204%	124	114	-20.862%
2026-01-29	14.9500	14.9500	14.9500	14.9500	-4.777%	5	17	-69.298%
2026-01-28	16.0000	16.0000	15.7000	15.7000	-12.045%	5	12	-70.764%
2026-01-20	17.2100	17.8500	17.2100	17.8500	-2.406%	3	12	-74.286%
2026-01-13	18.2900	18.2900	18.2900	18.2900	-14.131%	1	9	-74.904%
2026-01-05	21.4500	21.4500	21.3000	21.3000	-0.467%	4	11	-78.451%
2025-12-26	21.3500	21.4000	21.3000	21.4000	-6.550%	8	11	-78.551%
2025-12-17	22.9000	22.9000	22.9000	22.9000	-0.521%	1	3	-79.956%
2025-12-11	23.0200	23.0200	23.0200	23.0200	+0.524%	1	2	-80.061%
2025-12-09	22.9000	22.9000	22.9000	22.9000	-5.955%	1	2	-79.956%
2025-12-01	24.3500	24.3500	24.3500	24.3500	0.000%	1	1	-81.150%