Dark

PYPL20260717C42.5
PYPL Jul 17 2026 42.50 Call (PYPL260717C00042500)
option OPRA

EOD

Jun 29, 2026

2.55+5.372%(+0.13)181

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.5300	2.7600	2.3000	2.5500	+5.372%	181	6,612	0.000%
2026-06-26	1.6400	2.5300	1.6400	2.4200	+61.333%	435	6,740	+5.372%
2026-06-25	1.4900	1.7000	1.3500	1.5000	-0.662%	49	6,900	+70.000%
2026-06-24	1.4400	1.9900	1.4400	1.5100	+27.966%	722	6,908	+68.874%
2026-06-23	1.4100	1.4800	1.1000	1.1800	-19.178%	423	7,502	+116.102%
2026-06-22	1.9000	2.0700	1.3800	1.4600	-11.515%	441	7,272	+74.658%
2026-06-18	1.2900	1.7900	1.2500	1.6500	+12.245%	2,020	5,985	+54.545%
2026-06-17	2.2500	3.1100	1.4600	1.4700	-36.087%	1,236	5,985	+73.469%
2026-06-16	1.9200	2.5900	1.9200	2.3000	+37.725%	940	5,985	+10.870%
2026-06-15	1.6000	2.1700	1.5500	1.6700	+26.515%	943	5,493	+52.695%
2026-06-12	1.4100	1.4100	1.1100	1.3200	+4.762%	525	5,493	+93.182%
2026-06-11	1.1500	1.3000	0.9700	1.2600	+8.621%	1,935	5,493	+102.381%
2026-06-10	1.2000	1.4500	1.1500	1.1600	-22.667%	487	5,058	+119.828%
2026-06-09	1.5500	1.8500	1.3600	1.5000	+4.895%	756	4,834	+70.000%
2026-06-08	1.4800	1.5100	1.2400	1.4300	-7.742%	825	4,358	+78.322%
2026-06-05	1.9800	1.9800	1.4300	1.5500	-34.322%	538	3,852	+64.516%
2026-06-04	2.6600	2.8000	2.3100	2.3600	+13.462%	423	3,732	+8.051%
2026-06-03	3.0000	3.0100	2.0500	2.0800	-39.710%	382	3,507	+22.596%
2026-06-02	3.6000	3.7500	3.3000	3.4500	-12.658%	21	3,350	-26.087%
2026-06-01	3.4500	4.3900	3.2000	3.9500	+16.176%	232	3,351	-35.443%
2026-05-29	3.5000	3.5000	3.3000	3.4000	+3.976%	119	3,542	-25.000%
2026-05-28	3.0000	3.3300	3.0000	3.2700	+12.371%	141	3,592	-22.018%
2026-05-27	3.4300	3.5500	2.8500	2.9100	-12.613%	147	3,543	-12.371%
2026-05-26	3.1800	3.3500	3.0000	3.3300	+5.380%	39	3,426	-23.423%
2026-05-22	3.4500	3.5200	3.1600	3.1600	-10.986%	141	3,406	-19.304%
2026-05-21	3.3800	3.6000	3.0500	3.5500	+3.499%	81	3,376	-28.169%
2026-05-20	2.9700	3.5500	2.7200	3.4300	+1.479%	120	3,376	-25.656%
2026-05-19	3.0500	3.3800	3.0500	3.3800	-9.867%	47	3,307	-24.556%
2026-05-18	3.9100	3.9500	3.6000	3.7500	-0.794%	13	3,307	-32.000%
2026-05-15	4.0000	4.0500	3.7500	3.7800	-9.569%	107	3,307	-32.540%
2026-05-14	3.8000	4.3000	3.8000	4.1800	-3.908%	21	3,247	-38.995%
2026-05-13	3.9000	4.3500	3.9000	4.3500	-2.685%	81	3,231	-41.379%
2026-05-12	4.0400	4.4700	4.0400	4.4700	+8.759%	28	3,231	-42.953%
2026-05-11	4.2100	4.3000	4.1100	4.1100	-6.803%	17	3,231	-37.956%
2026-05-08	4.6000	4.6500	4.4100	4.4100	-18.333%	45	3,259	-42.177%
2026-05-07	5.3000	5.7000	5.3000	5.4000	+4.854%	103	3,269	-52.778%
2026-05-06	5.5000	5.5000	4.8000	5.1500	-0.962%	46	3,330	-50.485%
2026-05-05	4.5000	5.4500	4.5000	5.2000	-41.899%	306	3,304	-50.962%
2026-05-04	9.3500	9.5300	8.9500	8.9500	-2.186%	15	3,327	-71.508%
2026-05-01	8.3000	9.2000	8.3000	9.1500	+4.571%	93	3,369	-72.131%
2026-04-30	8.8700	8.8700	8.7500	8.7500	-9.232%	30	3,369	-70.857%
2026-04-29	8.6000	9.6400	8.6000	9.6400	+12.093%	96	3,396	-73.548%
2026-04-28	8.6500	8.7500	8.5800	8.6000	-1.714%	102	3,412	-70.349%
2026-04-27	8.8000	8.8500	8.7500	8.7500	-5.711%	56	3,432	-70.857%
2026-04-24	8.6500	9.3000	8.6500	9.2800	-6.263%	130	3,445	-72.522%
2026-04-22	9.6500	9.9000	9.6500	9.9000	-0.302%	110	3,455	-74.242%
2026-04-21	10.1500	10.1500	9.7500	9.9300	+3.762%	72	3,504	-74.320%
2026-04-17	9.5700	9.5700	9.5700	9.5700	+7.528%	9	3,504	-73.354%
2026-04-16	8.1000	9.0000	7.8000	8.9000	+5.325%	26	3,499	-71.348%
2026-04-15	7.8500	8.6000	7.8500	8.4500	+9.032%	19	3,504	-69.822%
2026-04-14	7.2000	7.8000	7.2000	7.7500	+1.974%	25	3,519	-67.097%
2026-04-13	6.3000	7.6000	6.3000	7.6000	+33.333%	33	3,521	-66.447%
2026-04-10	5.9000	5.9000	5.7000	5.7000	+3.636%	2	3,529	-55.263%
2026-04-09	5.6400	5.6400	5.5000	5.5000	-3.509%	62	3,530	-53.636%
2026-04-07	5.7000	5.7000	5.7000	5.7000	-11.628%	1	3,577	-55.263%
2026-04-06	6.4500	6.4500	6.4500	6.4500	+10.825%	1	3,576	-60.465%
2026-04-02	5.7000	5.8800	5.2000	5.8200	+0.345%	28	3,559	-56.186%
2026-04-01	6.1000	6.1000	5.5000	5.8000	-7.200%	13	3,559	-56.034%
2026-03-31	6.1000	6.2500	5.9800	6.2500	+6.838%	35	3,553	-59.200%
2026-03-30	5.9100	5.9100	5.8500	5.8500	+9.142%	10	3,535	-56.410%
2026-03-27	5.9000	5.9000	5.3500	5.3600	-16.641%	29	3,537	-52.425%
2026-03-26	6.4300	6.4300	6.4300	6.4300	+10.862%	1	3,549	-60.342%
2026-03-25	6.2000	6.2000	5.8000	5.8000	+1.754%	11	3,549	-56.034%
2026-03-24	5.7100	5.7100	5.7000	5.7000	-9.524%	5	3,540	-55.263%
2026-03-23	6.3000	6.3000	6.3000	6.3000	+25.000%	16	3,538	-59.524%
2026-03-20	5.6000	5.6000	5.0400	5.0400	-8.696%	14	3,524	-49.405%
2026-03-19	5.5200	5.5200	5.5200	5.5200	-20.917%	1	3,525	-53.804%
2026-03-17	7.0000	7.0000	6.9800	6.9800	+11.680%	4	3,525	-63.467%
2026-03-13	6.3000	6.3000	6.1700	6.2500	+3.306%	5	3,529	-59.200%
2026-03-12	6.0500	6.0500	6.0500	6.0500	-11.029%	12	3,531	-57.851%
2026-03-11	6.8000	6.8000	6.8000	6.8000	-0.730%	1	3,531	-62.500%
2026-03-10	6.8500	6.8500	6.8500	6.8500	-11.039%	1	3,530	-62.774%
2026-03-06	7.7000	7.7000	7.4500	7.7000	-7.229%	4	3,531	-66.883%
2026-03-05	8.0500	8.3000	8.0500	8.3000	+5.464%	11	3,533	-69.277%
2026-03-04	7.6200	8.0200	7.4300	7.8700	+7.956%	12	3,536	-67.598%
2026-03-03	6.5700	7.4500	6.3000	7.2900	+7.840%	25	3,544	-65.021%
2026-03-02	7.1000	7.1000	6.2900	6.7600	-1.314%	89	3,552	-62.278%
2026-02-27	7.3000	7.3000	6.8500	6.8500	+5.385%	161	3,549	-62.774%
2026-02-26	8.4000	8.4000	6.2000	6.5000	-20.635%	131	3,642	-60.769%
2026-02-25	8.7000	8.7000	7.4000	8.1900	+4.464%	185	3,882	-68.864%
2026-02-24	5.4500	8.9000	5.3500	7.8400	+35.172%	714	3,882	-67.474%
2026-02-23	4.2000	6.4000	3.9500	5.8000	+16.000%	562	3,753	-56.034%
2026-02-20	4.6000	5.0000	4.6000	5.0000	+11.111%	4	3,605	-49.000%
2026-02-19	4.3000	4.5000	4.2000	4.5000	+0.671%	291	3,609	-43.333%
2026-02-18	4.4000	4.5500	4.3400	4.4700	+9.828%	461	3,415	-42.953%
2026-02-17	4.2000	4.4600	3.9200	4.0700	+5.714%	98	3,157	-37.346%
2026-02-13	3.5000	3.8500	3.4000	3.8500	+16.667%	247	3,118	-33.766%
2026-02-12	3.1500	3.4000	3.0300	3.3000	-10.811%	573	3,118	-22.727%
2026-02-11	3.9300	3.9300	3.6000	3.7000	-11.905%	251	2,663	-31.081%
2026-02-10	4.2000	4.6000	4.2000	4.2000	+5.263%	105	2,428	-39.286%
2026-02-09	3.6000	4.1500	3.5000	3.9900	+5.000%	47	2,436	-36.090%
2026-02-06	3.6500	3.8700	3.3500	3.8000	+5.850%	546	2,410	-32.895%
2026-02-05	3.8600	4.1000	3.3000	3.5900	-10.474%	464	2,171	-28.969%
2026-02-04	4.3000	4.4500	3.5000	4.0100	-10.090%	1,603	1,827	-36.409%
2026-02-03	5.0000	5.3500	4.2500	4.4600	-65.238%	458	417	-42.825%
2026-02-02	12.8000	12.9000	12.8000	12.8300	-20.705%	20	7	-80.125%
2026-01-22	16.1800	16.1800	16.1800	16.1800	+0.810%	1	7	-84.240%
2026-01-16	15.8700	16.0500	15.8700	16.0500	+0.125%	2	4	-84.112%
2026-01-13	16.2200	16.2200	16.0300	16.0300	-15.632%	4	4	-84.092%
2026-01-05	19.0000	19.0000	19.0000	19.0000	-8.478%	4	2	-86.579%
2025-12-11	20.7900	20.7900	20.7600	20.7600	-0.717%	2	2	-87.717%
2025-12-09	20.9100	20.9100	20.9100	20.9100	0.000%	2	2	-87.805%