Dark

PYPL20260717C47.5
PYPL Jul 17 2026 47.50 Call (PYPL260717C00047500)
option OPRA

EOD

Jun 29, 2026

0.3700-7.500%(-0.0300)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.3800	0.4400	0.3300	0.3700	-7.500%	90	11,969	0.000%
2026-06-26	0.1900	0.4200	0.1800	0.4000	+122.222%	999	11,977	-7.500%
2026-06-25	0.2200	0.2500	0.1800	0.1800	-14.286%	270	11,951	+105.556%
2026-06-24	0.1800	0.3000	0.1800	0.2100	+16.667%	174	11,836	+76.190%
2026-06-23	0.2200	0.2700	0.1600	0.1800	-28.000%	457	11,842	+105.556%
2026-06-22	0.3000	0.3800	0.2200	0.2500	-26.471%	576	11,957	+48.000%
2026-06-18	0.2800	0.3600	0.2500	0.3400	+21.429%	594	12,009	+8.824%
2026-06-17	0.5100	0.7500	0.2800	0.2800	-48.148%	1,160	12,009	+32.143%
2026-06-16	0.3500	0.5800	0.3500	0.5400	+63.636%	1,271	12,009	-31.481%
2026-06-15	0.3300	0.4500	0.2700	0.3300	+26.923%	2,127	10,555	+12.121%
2026-06-12	0.2500	0.2700	0.2200	0.2600	0.000%	285	10,555	+42.308%
2026-06-11	0.2400	0.2700	0.2000	0.2600	0.000%	807	10,555	+42.308%
2026-06-10	0.3000	0.3500	0.2400	0.2600	-23.529%	552	10,359	+42.308%
2026-06-09	0.3500	0.4600	0.3000	0.3400	0.000%	4,209	10,192	+8.824%
2026-06-08	0.3400	0.3900	0.3000	0.3400	-10.526%	510	10,345	+8.824%
2026-06-05	0.4900	0.5800	0.3700	0.3800	-42.424%	809	10,498	-2.632%
2026-06-04	0.7500	0.9000	0.6600	0.6600	+8.197%	484	10,451	-43.939%
2026-06-03	1.1000	1.1000	0.5800	0.6100	-46.491%	748	10,163	-39.344%
2026-06-02	1.3200	1.5000	1.1200	1.1400	-20.280%	321	10,085	-67.544%
2026-06-01	1.1200	1.7500	1.0300	1.4300	+30.000%	2,337	9,962	-74.126%
2026-05-29	1.1500	1.3000	1.0700	1.1000	+1.852%	475	8,647	-66.364%
2026-05-28	0.9200	1.1200	0.8600	1.0800	+18.681%	269	8,787	-65.741%
2026-05-27	1.0600	1.2500	0.9100	0.9100	-15.741%	797	8,765	-59.341%
2026-05-26	1.0000	1.1400	1.0000	1.0800	+1.887%	732	8,312	-65.741%
2026-05-22	1.2400	1.2600	0.9900	1.0600	-14.516%	153	8,001	-65.094%
2026-05-21	1.2500	1.2600	1.0900	1.2400	0.000%	102	7,979	-70.161%
2026-05-20	0.9500	1.2700	0.8700	1.2400	+13.761%	852	7,979	-70.161%
2026-05-19	1.2000	1.5000	1.0800	1.0900	-12.097%	221	7,182	-66.055%
2026-05-18	1.3200	1.5000	1.2200	1.2400	-13.287%	162	7,182	-70.161%
2026-05-15	1.5000	1.5600	1.4300	1.4300	-9.494%	1,452	7,182	-74.126%
2026-05-14	2.0700	2.0700	1.5000	1.5800	-7.602%	575	6,363	-76.582%
2026-05-13	1.5200	1.8600	1.4500	1.7100	-8.065%	592	5,970	-78.363%
2026-05-12	1.5800	1.8600	1.4300	1.8600	+12.048%	718	5,970	-80.108%
2026-05-11	1.6000	1.7700	1.6000	1.6600	-8.287%	243	5,970	-77.711%
2026-05-08	1.9300	2.1600	1.8100	1.8100	-17.727%	326	5,629	-79.558%
2026-05-07	2.2400	2.6600	2.2000	2.2000	-6.780%	739	5,444	-83.182%
2026-05-06	2.7000	2.9000	2.0800	2.3600	-7.451%	517	5,363	-84.322%
2026-05-05	3.7200	3.7200	1.8000	2.5500	-52.336%	1,513	5,190	-85.490%
2026-05-04	5.4000	5.4400	5.3500	5.3500	-6.140%	117	4,499	-93.084%
2026-05-01	5.9300	5.9300	5.5100	5.7000	+6.542%	78	4,423	-93.509%
2026-04-30	5.5000	5.5000	5.3500	5.3500	-12.295%	54	4,423	-93.084%
2026-04-29	5.0000	6.1600	5.0000	6.1000	+16.190%	119	4,421	-93.934%
2026-04-28	5.4500	5.6200	5.2500	5.2500	-1.869%	134	4,357	-92.952%
2026-04-27	5.8500	5.8500	5.2000	5.3500	-10.833%	48	4,251	-93.084%
2026-04-24	5.3800	6.0000	5.3800	6.0000	+14.286%	159	4,209	-93.833%
2026-04-23	5.8700	5.8700	5.2500	5.2500	-14.634%	25	4,103	-92.952%
2026-04-22	6.3000	6.3000	6.1000	6.1500	-3.906%	110	4,088	-93.984%
2026-04-21	6.7000	6.7000	6.0500	6.4000	-3.323%	108	4,046	-94.219%
2026-04-20	6.2000	6.6200	6.2000	6.6200	+2.795%	2	3,961	-94.411%
2026-04-17	5.9500	6.5000	5.9500	6.4400	+20.149%	12	3,961	-94.255%
2026-04-16	4.6300	5.3600	4.6300	5.3600	-2.899%	12	3,955	-93.097%
2026-04-15	4.6900	5.7000	4.6900	5.5200	+21.586%	53	3,955	-93.297%
2026-04-14	4.6500	5.0000	4.4000	4.5400	+2.022%	73	3,971	-91.850%
2026-04-13	3.1800	4.6000	3.1800	4.4500	+50.847%	816	3,997	-91.685%
2026-04-10	3.2500	3.2500	2.8500	2.9500	-13.235%	125	4,435	-87.458%
2026-04-09	3.4400	3.4400	3.0100	3.4000	-4.225%	1,493	4,547	-89.118%
2026-04-08	3.3500	3.6500	3.3500	3.5500	+10.938%	286	3,764	-89.577%
2026-04-07	3.5000	3.5000	3.2000	3.2000	-13.514%	91	3,646	-88.438%
2026-04-06	3.6800	3.9200	3.6800	3.7000	+5.714%	123	3,599	-90.000%
2026-04-02	2.9800	3.5000	2.9800	3.5000	+7.692%	289	3,716	-89.429%
2026-04-01	3.2500	3.4000	3.1500	3.2500	-11.924%	495	3,716	-88.615%
2026-03-31	3.6000	3.7000	3.5500	3.6900	+3.073%	240	3,358	-89.973%
2026-03-30	3.3000	3.5800	3.3000	3.5800	+17.763%	10	3,361	-89.665%
2026-03-27	3.3100	3.3100	3.0400	3.0400	-14.846%	9	3,366	-87.829%
2026-03-26	3.6800	3.6800	3.5700	3.5700	+5.000%	2	3,360	-89.636%
2026-03-25	3.3400	3.4000	3.3400	3.4000	+7.937%	51	3,359	-89.118%
2026-03-24	3.4000	3.4000	3.1500	3.1500	-16.000%	385	3,393	-88.254%
2026-03-23	3.4500	3.8500	3.4000	3.7500	+17.188%	300	3,147	-90.133%
2026-03-20	3.3800	3.3800	2.8000	3.2000	0.000%	52	3,227	-88.438%
2026-03-19	3.0500	3.3500	3.0500	3.2000	-12.329%	35	3,199	-88.438%
2026-03-18	3.6500	4.4500	3.5300	3.6500	-15.116%	227	3,172	-89.863%
2026-03-17	4.4000	4.4900	4.2500	4.3000	+10.256%	125	2,988	-91.395%
2026-03-16	3.9000	3.9000	3.9000	3.9000	+2.362%	3	3,106	-90.513%
2026-03-13	3.8100	3.8100	3.8100	3.8100	+8.857%	5	3,109	-90.289%
2026-03-12	4.3000	4.3000	3.5000	3.5000	-16.667%	359	3,109	-89.429%
2026-03-11	4.6500	4.6500	3.8000	4.2000	+3.704%	223	2,785	-91.190%
2026-03-10	3.9500	4.0500	3.9500	4.0500	-8.989%	75	2,771	-90.864%
2026-03-09	4.3900	4.5000	4.1000	4.4500	-9.184%	292	2,731	-91.685%
2026-03-06	5.2000	5.2000	4.8000	4.9000	-6.667%	31	2,508	-92.449%
2026-03-05	5.4400	5.5200	5.2200	5.2500	+3.960%	1,510	2,489	-92.952%
2026-03-04	4.9000	5.1000	4.9000	5.0500	+9.783%	102	2,125	-92.673%
2026-03-03	4.2000	4.6000	4.2000	4.6000	+4.545%	10	2,057	-91.957%
2026-03-02	4.4000	4.4500	4.1500	4.4000	-5.376%	198	2,065	-91.591%
2026-02-27	4.4500	4.6500	4.4000	4.6500	+9.412%	164	1,934	-92.043%
2026-02-26	5.6100	5.6100	3.8700	4.2500	-20.561%	92	1,787	-91.294%
2026-02-25	6.0000	6.0000	4.7000	5.3500	+0.943%	963	1,533	-93.084%
2026-02-24	3.5500	5.3000	3.1500	5.3000	+51.429%	98	1,533	-93.019%
2026-02-23	4.0000	4.1300	3.5000	3.5000	+36.187%	70	1,546	-89.429%
2026-02-20	2.7000	2.8800	2.5700	2.5700	-3.019%	211	1,542	-85.603%
2026-02-19	2.5500	2.6500	2.4500	2.6500	+3.113%	123	1,349	-86.038%
2026-02-18	2.5300	2.6800	2.5300	2.5700	+7.983%	438	1,241	-85.603%
2026-02-17	2.3800	2.6000	2.3800	2.3800	+8.182%	193	900	-84.454%
2026-02-13	2.0400	2.2400	1.9800	2.2000	+20.219%	22	740	-83.182%
2026-02-12	2.0100	2.0100	1.7500	1.8300	-12.440%	50	740	-79.781%
2026-02-11	1.9800	2.0900	1.9800	2.0900	-14.344%	9	726	-82.297%
2026-02-10	2.6400	2.6900	2.4300	2.4400	+6.087%	220	731	-84.836%
2026-02-09	2.0000	2.4200	2.0000	2.3000	+12.745%	43	542	-83.913%
2026-02-06	1.9000	2.1200	1.9000	2.0400	-0.971%	20	516	-81.863%
2026-02-05	2.2600	2.2600	1.8800	2.0600	-11.966%	114	518	-82.039%
2026-02-04	2.2000	2.6100	2.1000	2.3400	-11.027%	127	443	-84.188%
2026-02-03	2.8000	3.2000	2.4500	2.6300	-69.595%	338	380	-85.932%
2026-01-30	8.6500	8.6500	8.6500	8.6500	-8.466%	1	102	-95.723%
2026-01-29	9.2500	9.4500	9.2500	9.4500	-5.970%	51	101	-96.085%
2026-01-28	10.0000	10.1000	10.0000	10.0500	-6.075%	28	73	-96.318%
2026-01-27	11.2500	11.2500	10.7000	10.7000	-11.570%	38	79	-96.542%
2026-01-26	12.4500	12.4500	11.9000	12.1000	+0.415%	18	59	-96.942%
2026-01-22	12.2000	12.2500	12.0500	12.0500	-2.979%	25	41	-96.929%
2026-01-15	12.4200	12.4200	12.4200	12.4200	+3.242%	10	17	-97.021%
2026-01-13	11.9700	12.0300	11.9700	12.0300	-5.276%	2	7	-96.924%
2026-01-12	12.7000	12.7000	12.7000	12.7000	-5.926%	1	7	-97.087%
2026-01-09	13.5000	13.5000	13.5000	13.5000	-6.897%	2	6	-97.259%
2026-01-06	14.2500	14.5000	14.2500	14.5000	+8.614%	18	4	-97.448%
2026-01-02	13.3500	13.3500	13.3500	13.3500	-21.930%	15	17	-97.228%
2025-12-08	17.1000	17.1000	17.1000	17.1000	-0.292%	1	2	-97.836%
2025-12-03	17.1000	17.1500	17.1000	17.1500	0.000%	2	1	-97.843%