Dark

PYPL20260717C45
PYPL Jul 17 2026 45.00 Call (PYPL260717C00045000)
option OPRA

EOD

Jun 29, 2026

1.05-6.250%(-0.07)366

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.2000	1.2500	0.9600	1.0500	-6.250%	366	10,043	0.000%
2026-06-26	0.4500	1.1500	0.4500	1.1200	+115.385%	1,242	10,017	-6.250%
2026-06-25	0.5900	0.7400	0.5200	0.5200	-8.772%	508	10,164	+101.923%
2026-06-24	0.4500	0.8700	0.4500	0.5700	+32.558%	1,754	10,113	+84.211%
2026-06-23	0.5800	0.6200	0.4200	0.4300	-24.561%	2,212	10,888	+144.186%
2026-06-22	0.7400	0.9500	0.5500	0.5700	-20.833%	978	9,415	+84.211%
2026-06-18	0.6800	0.8100	0.5300	0.7200	+14.286%	2,937	9,111	+45.833%
2026-06-17	1.1000	1.6400	0.6300	0.6300	-46.154%	3,386	9,111	+66.667%
2026-06-16	0.8000	1.2900	0.8000	1.1700	+50.000%	3,290	9,111	-10.256%
2026-06-15	0.7700	1.0300	0.6900	0.7800	+32.203%	4,012	6,360	+34.615%
2026-06-12	0.5500	0.6100	0.4800	0.5900	+3.509%	1,400	6,360	+77.966%
2026-06-11	0.5500	0.5900	0.4300	0.5700	+7.547%	672	6,360	+84.211%
2026-06-10	0.5700	0.7100	0.5100	0.5300	-26.389%	591	5,874	+98.113%
2026-06-09	0.7500	0.9300	0.6500	0.7200	+1.408%	706	5,881	+45.833%
2026-06-08	0.7200	0.7600	0.6100	0.7100	-7.792%	565	5,824	+47.887%
2026-06-05	1.0900	1.0900	0.7200	0.7700	-38.889%	859	5,636	+36.364%
2026-06-04	1.5200	1.6700	1.2600	1.2600	+5.882%	235	5,616	-16.667%
2026-06-03	1.9800	1.9800	1.1000	1.1900	-43.333%	933	5,567	-11.765%
2026-06-02	2.1400	2.3400	1.9700	2.1000	-13.934%	523	5,349	-50.000%
2026-06-01	1.9800	2.8900	1.8500	2.4400	+20.792%	1,539	5,262	-56.967%
2026-05-29	1.9700	2.3000	1.9300	2.0200	+3.590%	539	5,052	-48.020%
2026-05-28	1.6000	2.0100	1.5400	1.9500	+13.372%	367	4,954	-46.154%
2026-05-27	2.1000	2.2200	1.6400	1.7200	-10.881%	542	4,836	-38.953%
2026-05-26	1.9500	2.0300	1.7600	1.9300	+4.324%	201	4,493	-45.596%
2026-05-22	2.1000	2.2000	1.8100	1.8500	-14.747%	365	4,444	-43.243%
2026-05-21	2.0500	2.2500	1.9400	2.1700	+0.930%	246	4,619	-51.613%
2026-05-20	1.8200	2.1500	1.5700	2.1500	+13.757%	970	4,619	-51.163%
2026-05-19	2.0000	2.5000	1.8900	1.8900	-11.268%	1,003	3,611	-44.444%
2026-05-18	2.2000	2.5400	2.1300	2.1300	-9.362%	45	3,611	-50.704%
2026-05-15	2.4300	2.5900	2.3500	2.3500	-12.313%	430	3,611	-55.319%
2026-05-14	2.5600	2.8800	2.5000	2.6800	-1.832%	569	3,512	-60.821%
2026-05-13	2.5000	2.9300	2.4000	2.7300	-6.507%	482	3,718	-61.538%
2026-05-12	2.4300	2.9800	2.3400	2.9200	+5.415%	900	3,718	-64.041%
2026-05-11	2.8500	2.8700	2.7200	2.7700	-1.423%	31	3,718	-62.094%
2026-05-08	3.0800	3.5000	2.8100	2.8100	-24.054%	153	3,117	-62.633%
2026-05-07	3.8000	3.9800	3.6000	3.7000	+3.933%	435	3,223	-71.622%
2026-05-06	4.1000	4.3000	3.2500	3.5600	-5.067%	286	3,566	-70.506%
2026-05-05	3.5000	3.7500	2.9400	3.7500	-47.479%	1,293	3,713	-72.000%
2026-05-04	7.6000	7.6000	6.9500	7.1400	-2.192%	181	3,402	-85.294%
2026-05-01	7.0800	7.4000	7.0800	7.3000	+5.797%	223	3,648	-85.616%
2026-04-30	6.9000	6.9000	6.9000	6.9000	-11.425%	45	3,648	-84.783%
2026-04-29	6.7000	7.7900	6.6800	7.7900	+18.030%	231	3,692	-86.521%
2026-04-28	7.2300	7.2300	6.6000	6.6000	-5.036%	20	3,819	-84.091%
2026-04-27	7.0500	7.0500	6.9500	6.9500	-6.081%	46	3,838	-84.892%
2026-04-24	6.9800	7.4500	6.9800	7.4000	+0.680%	224	3,881	-85.811%
2026-04-23	7.3200	7.3500	6.8500	7.3500	-7.547%	23	3,896	-85.714%
2026-04-22	7.8000	7.9500	7.8000	7.9500	-1.852%	243	3,896	-86.792%
2026-04-21	8.7900	8.7900	7.7500	8.1000	-2.644%	170	4,161	-87.037%
2026-04-20	7.7200	8.3200	7.7200	8.3200	+5.852%	8	4,161	-87.380%
2026-04-17	7.4200	8.2000	7.3000	7.8600	+13.094%	33	4,160	-86.641%
2026-04-16	6.9000	6.9500	6.7000	6.9500	-0.430%	67	4,147	-84.892%
2026-04-15	6.4800	7.0000	6.4800	6.9800	+16.333%	9	4,213	-84.957%
2026-04-14	6.1500	6.1500	5.8000	6.0000	+1.695%	14	4,215	-82.500%
2026-04-13	4.4900	5.9500	4.4900	5.9000	+43.552%	100	4,223	-82.203%
2026-04-10	4.1000	4.1100	4.0000	4.1100	-7.640%	14	4,153	-74.453%
2026-04-09	4.1500	4.5100	4.1500	4.4500	-2.838%	1,151	4,147	-76.404%
2026-04-08	4.8500	4.9000	4.5800	4.5800	+6.512%	19	3,835	-77.074%
2026-04-07	4.6000	4.6000	4.2000	4.3000	-10.417%	7	3,820	-75.581%
2026-04-06	4.7500	5.4500	4.7500	4.8000	+5.495%	57	3,817	-78.125%
2026-04-02	4.2500	4.5800	4.1000	4.5500	+1.111%	41	3,802	-76.923%
2026-04-01	4.3000	4.5000	4.2000	4.5000	-6.250%	51	3,802	-76.667%
2026-03-31	4.6500	4.9100	4.6200	4.8000	+5.495%	10	3,776	-78.125%
2026-03-30	4.2500	4.6500	4.2500	4.5500	+10.437%	87	3,774	-76.923%
2026-03-27	4.3700	4.3700	4.0500	4.1200	-13.627%	106	3,775	-74.515%
2026-03-26	5.0000	5.0500	4.7000	4.7700	+6.000%	24	3,759	-77.987%
2026-03-25	4.8000	5.0000	4.5000	4.5000	+4.408%	22	3,751	-76.667%
2026-03-24	5.5500	5.5500	4.1500	4.3100	-11.134%	61	3,749	-75.638%
2026-03-23	4.7700	4.8500	4.7700	4.8500	+24.359%	2	3,749	-78.351%
2026-03-20	4.2500	4.2500	3.9000	3.9000	-9.722%	28	3,747	-73.077%
2026-03-19	4.4000	4.4500	4.3200	4.3200	-3.571%	4	3,748	-75.694%
2026-03-18	4.4800	4.4800	4.4800	4.4800	-19.279%	1	3,747	-76.563%
2026-03-17	5.0500	5.6500	5.0500	5.5500	+8.824%	6	3,747	-81.081%
2026-03-16	5.0800	5.2600	5.0800	5.1000	+6.250%	10	3,753	-79.412%
2026-03-13	4.8400	5.0700	4.8000	4.8000	+1.053%	24	3,760	-78.125%
2026-03-12	4.8500	4.8500	4.7500	4.7500	-9.867%	21	3,739	-77.895%
2026-03-11	5.6000	5.6000	4.9500	5.2700	+3.333%	27	3,739	-80.076%
2026-03-10	5.5000	5.5000	4.9000	5.1000	-12.521%	40	3,737	-79.412%
2026-03-09	5.4000	5.8300	5.4000	5.8300	-5.203%	29	3,711	-81.990%
2026-03-06	6.1000	6.1500	6.0500	6.1500	-6.535%	5	3,683	-82.927%
2026-03-05	6.7900	6.7900	6.3900	6.5800	+4.444%	47	3,686	-84.043%
2026-03-04	5.9300	6.3000	5.9300	6.3000	+9.565%	9	3,733	-83.333%
2026-03-03	5.3800	6.0000	5.3800	5.7500	+2.679%	64	3,731	-81.739%
2026-03-02	5.3500	5.6500	5.3500	5.6000	-5.405%	104	3,745	-81.250%
2026-02-27	5.6500	5.9500	5.5500	5.9200	+8.824%	338	3,744	-82.264%
2026-02-26	6.7700	6.7700	4.4500	5.4400	-20.000%	71	3,423	-80.699%
2026-02-25	7.2500	7.2500	6.0000	6.8000	+6.250%	241	3,485	-84.559%
2026-02-24	4.3000	6.5900	4.1500	6.4000	+39.130%	220	3,485	-83.594%
2026-02-23	2.9300	5.5000	2.9300	4.6000	+34.897%	539	3,445	-77.174%
2026-02-20	3.5800	3.8500	3.3500	3.4100	-2.571%	222	3,713	-69.208%
2026-02-19	3.3000	3.5000	3.2500	3.5000	+4.478%	187	3,553	-70.000%
2026-02-18	3.2000	3.4500	3.2000	3.3500	+7.029%	244	3,404	-68.657%
2026-02-17	3.1500	3.4700	2.9600	3.1300	+7.931%	355	3,208	-66.454%
2026-02-13	2.5500	2.9100	2.5500	2.9000	+15.538%	251	2,833	-63.793%
2026-02-12	2.9200	2.9200	2.2000	2.5100	-8.394%	455	2,833	-58.167%
2026-02-11	3.0000	3.0000	2.7000	2.7400	-15.692%	296	2,471	-61.679%
2026-02-10	3.4500	3.6000	3.2000	3.2500	+4.839%	309	2,183	-67.692%
2026-02-09	2.7000	3.2000	2.6500	3.1000	+8.772%	219	1,969	-66.129%
2026-02-06	2.8400	2.8500	2.5500	2.8500	+3.636%	421	1,870	-63.158%
2026-02-05	3.0000	3.1000	2.4300	2.7500	-14.063%	686	1,613	-61.818%
2026-02-04	3.0700	3.5000	2.7000	3.2000	-4.478%	310	999	-67.188%
2026-02-03	4.2700	4.4000	3.2500	3.3500	-69.683%	841	817	-68.657%
2026-02-02	11.0500	11.0500	10.9000	11.0500	+7.282%	32	74	-90.498%
2026-01-30	10.4400	10.4400	10.3000	10.3000	-7.207%	2	85	-89.806%
2026-01-29	11.0500	11.1000	11.0500	11.1000	-5.532%	62	85	-90.541%
2026-01-28	12.6500	12.6500	11.7500	11.7500	-7.407%	48	50	-91.064%
2026-01-27	12.8000	12.8100	12.6900	12.6900	-8.375%	4	19	-91.726%
2026-01-26	13.8500	13.8500	13.8500	13.8500	+9.486%	1	17	-92.419%
2026-01-20	12.6500	12.6500	12.6500	12.6500	-8.796%	1	16	-91.700%
2026-01-16	13.8700	13.8700	13.8700	13.8700	-0.573%	1	15	-92.430%
2026-01-14	13.9500	13.9500	13.9500	13.9500	-0.570%	1	15	-92.473%
2026-01-13	14.1000	14.1000	13.9100	14.0300	-9.484%	6	16	-92.516%
2026-01-08	15.5000	15.5000	15.5000	15.5000	-1.587%	1	16	-93.226%
2026-01-07	15.7500	15.7500	15.7500	15.7500	-1.563%	3	15	-93.333%
2025-12-31	16.0000	16.0000	16.0000	16.0000	-14.667%	10	3	-93.438%
2025-12-09	18.7500	18.7500	18.7500	18.7500	-2.089%	1	3	-94.400%
2025-12-03	19.1500	19.1500	19.1500	19.1500	-3.526%	2	2	-94.517%
2025-11-26	19.8500	19.8500	19.8500	19.8500	0.000%	1	0	-94.710%