Dark

PYPL20260717C50
PYPL Jul 17 2026 50.00 Call (PYPL260717C00050000)
option OPRA

EOD

Jun 29, 2026

0.1300-18.750%(-0.0300)4,937

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.1600	0.1700	0.1200	0.1300	-18.750%	4,937	28,249	0.000%
2026-06-26	0.1100	0.1700	0.0900	0.1600	+100.000%	1,961	26,766	-18.750%
2026-06-25	0.1200	0.1200	0.0700	0.0800	-11.111%	599	26,549	+62.500%
2026-06-24	0.0800	0.1400	0.0700	0.0900	0.000%	769	26,732	+44.444%
2026-06-23	0.1000	0.1100	0.0700	0.0900	-10.000%	394	26,752	+44.444%
2026-06-22	0.1500	0.1700	0.1000	0.1000	-37.500%	1,563	26,807	+30.000%
2026-06-18	0.1500	0.1700	0.1300	0.1600	+6.667%	1,275	25,150	-18.750%
2026-06-17	0.2600	0.3600	0.1400	0.1500	-42.308%	10,599	25,150	-13.333%
2026-06-16	0.1800	0.2800	0.1800	0.2600	+62.500%	21,315	25,150	-50.000%
2026-06-15	0.1500	0.2000	0.1400	0.1600	+33.333%	823	11,796	-18.750%
2026-06-12	0.1300	0.1300	0.1100	0.1200	+9.091%	425	11,796	+8.333%
2026-06-11	0.1300	0.2100	0.1100	0.1100	-15.385%	310	11,796	+18.182%
2026-06-10	0.1500	0.1700	0.1300	0.1300	-23.529%	1,363	11,803	0.000%
2026-06-09	0.1900	0.2300	0.1500	0.1700	-5.556%	495	11,957	-23.529%
2026-06-08	0.2000	0.2100	0.1600	0.1800	-14.286%	591	11,732	-27.778%
2026-06-05	0.2800	0.3900	0.1900	0.2100	-40.000%	985	11,514	-38.095%
2026-06-04	0.4000	0.4900	0.3500	0.3500	-7.895%	783	11,349	-62.857%
2026-06-03	0.6100	0.6200	0.3200	0.3800	-38.710%	1,217	11,046	-65.789%
2026-06-02	0.7500	0.7900	0.6100	0.6200	-22.500%	984	10,864	-79.032%
2026-06-01	0.6000	1.0100	0.5300	0.8000	+33.333%	2,370	10,724	-83.750%
2026-05-29	0.5800	0.7000	0.5600	0.6000	+5.263%	2,299	10,715	-78.333%
2026-05-28	0.4700	0.6000	0.4400	0.5700	+14.000%	692	11,584	-77.193%
2026-05-27	0.6300	0.6800	0.4700	0.5000	-15.254%	633	11,229	-74.000%
2026-05-26	0.5600	0.6400	0.5000	0.5900	+7.273%	930	10,879	-77.966%
2026-05-22	0.6600	0.7000	0.5000	0.5500	-15.385%	598	10,679	-76.364%
2026-05-21	0.6400	0.7100	0.5900	0.6500	-7.143%	659	10,575	-80.000%
2026-05-20	0.6000	0.7000	0.5000	0.7000	+14.754%	480	10,575	-81.429%
2026-05-19	0.7100	0.8500	0.6100	0.6100	-15.278%	652	10,033	-78.689%
2026-05-18	0.8000	0.8800	0.6600	0.7200	-4.000%	950	10,033	-81.944%
2026-05-15	0.9500	0.9500	0.7500	0.7500	-21.053%	2,034	10,033	-82.667%
2026-05-14	1.0100	1.0800	0.8800	0.9500	-5.941%	490	8,336	-86.316%
2026-05-13	0.9500	1.1400	0.8300	1.0100	-3.810%	440	8,158	-87.129%
2026-05-12	0.9600	1.0900	0.8200	1.0500	+8.247%	4,986	8,158	-87.619%
2026-05-11	1.0200	1.0800	0.9500	0.9700	-10.185%	263	8,158	-86.598%
2026-05-08	1.3200	1.3900	1.0500	1.0800	-22.857%	777	6,044	-87.963%
2026-05-07	1.5500	1.6700	1.4000	1.4000	-3.448%	820	5,940	-90.714%
2026-05-06	1.7400	1.9000	1.3200	1.4500	-11.585%	826	5,854	-91.034%
2026-05-05	1.3000	1.6900	1.2300	1.6400	-59.804%	1,360	5,721	-92.073%
2026-05-04	4.5000	4.6000	3.9800	4.0800	-2.857%	119	5,117	-96.814%
2026-05-01	4.4000	4.5000	4.2000	4.2000	-1.176%	236	5,079	-96.905%
2026-04-30	4.1500	4.2500	3.9000	4.2500	-9.574%	95	5,079	-96.941%
2026-04-29	3.8500	5.0000	3.8500	4.7000	+22.078%	135	5,039	-97.234%
2026-04-28	4.2200	4.2200	3.8500	3.8500	-3.750%	38	4,946	-96.623%
2026-04-27	4.0000	4.1300	3.9500	4.0000	-10.112%	25	4,933	-96.750%
2026-04-24	4.2000	4.5000	4.1000	4.4500	+17.105%	33	4,919	-97.079%
2026-04-23	3.8800	4.1600	3.6000	3.8000	-21.649%	138	4,915	-96.579%
2026-04-22	4.8000	5.0000	4.6500	4.8500	+3.632%	148	4,821	-97.320%
2026-04-21	5.7000	5.7600	4.6800	4.6800	-11.531%	184	4,879	-97.222%
2026-04-20	4.8200	5.2900	4.7500	5.2900	+11.368%	120	4,879	-97.543%
2026-04-17	4.4200	5.0000	4.2900	4.7500	+10.465%	312	4,870	-97.263%
2026-04-16	4.1500	4.3000	3.6500	4.3000	0.000%	335	4,697	-96.977%
2026-04-15	3.5500	4.3000	3.5000	4.3000	+25.731%	247	4,661	-96.977%
2026-04-14	3.5500	3.5900	3.3000	3.4200	+2.090%	148	4,635	-96.199%
2026-04-13	2.1900	3.4800	2.1900	3.3500	+49.554%	1,131	4,620	-96.119%
2026-04-10	2.0000	2.2400	2.0000	2.2400	-5.485%	175	4,401	-94.196%
2026-04-09	2.5500	2.5500	2.2000	2.3700	-4.819%	566	4,501	-94.515%
2026-04-08	2.6600	2.6600	2.4000	2.4900	+8.734%	62	4,044	-94.779%
2026-04-07	2.7000	2.7000	2.2600	2.2900	-10.196%	115	3,997	-94.323%
2026-04-06	2.6700	2.8200	2.4900	2.5500	-1.544%	262	3,916	-94.902%
2026-04-02	2.2500	2.5900	1.9800	2.5900	+7.025%	297	3,609	-94.981%
2026-04-01	2.6000	2.6000	2.1600	2.4200	-10.370%	212	3,609	-94.628%
2026-03-31	2.6500	2.7000	2.6200	2.7000	+3.053%	5	3,606	-95.185%
2026-03-30	2.5500	2.7100	2.5000	2.6200	+13.420%	93	3,605	-95.038%
2026-03-27	2.4000	2.4400	2.2200	2.3100	-11.832%	48	3,654	-94.372%
2026-03-26	2.8900	3.0300	2.5900	2.6200	+6.073%	63	3,624	-95.038%
2026-03-25	2.7100	2.7100	2.3300	2.4700	+7.391%	218	3,639	-94.737%
2026-03-24	2.5000	2.5000	2.2900	2.3000	-15.751%	167	3,641	-94.348%
2026-03-23	2.3000	2.8400	2.3000	2.7300	+26.977%	449	3,637	-95.238%
2026-03-20	2.3700	2.3700	2.0200	2.1500	-11.885%	636	3,716	-93.953%
2026-03-19	2.4900	2.5100	2.2900	2.4400	-5.426%	439	3,546	-94.672%
2026-03-18	2.7000	2.7000	2.4900	2.5800	-18.095%	122	3,281	-94.961%
2026-03-17	3.4500	3.5600	3.1500	3.1500	+6.780%	26	3,331	-95.873%
2026-03-16	3.0900	3.0900	2.9500	2.9500	+4.610%	33	3,328	-95.593%
2026-03-13	2.6500	2.8200	2.6500	2.8200	+6.415%	9	3,329	-95.390%
2026-03-12	2.9000	2.9000	2.6500	2.6500	-15.873%	10	3,331	-95.094%
2026-03-11	3.0700	3.1500	2.9000	3.1500	+1.613%	61	3,327	-95.873%
2026-03-10	3.3000	3.3000	2.9700	3.1000	-13.889%	164	3,297	-95.806%
2026-03-09	3.0500	3.6000	3.0500	3.6000	-5.263%	209	3,190	-96.389%
2026-03-06	3.7000	3.8500	3.6000	3.8000	-8.434%	29	3,182	-96.579%
2026-03-05	3.8900	4.2500	3.8900	4.1500	+7.792%	43	3,173	-96.867%
2026-03-04	3.4400	4.1000	3.3000	3.8500	+6.944%	152	3,168	-96.623%
2026-03-03	3.5000	3.8000	3.1000	3.6000	+5.882%	183	3,227	-96.389%
2026-03-02	3.2500	3.4500	2.9300	3.4000	-5.817%	69	3,135	-96.176%
2026-02-27	3.4500	3.6100	3.4500	3.6100	+11.077%	67	3,116	-96.399%
2026-02-26	4.2000	4.3000	2.9000	3.2500	-21.687%	181	3,120	-96.000%
2026-02-25	4.4500	4.7200	3.7000	4.1500	0.000%	142	3,173	-96.867%
2026-02-24	2.6100	4.2200	2.4400	4.1500	+50.909%	216	3,173	-96.867%
2026-02-23	1.7000	3.4100	1.7000	2.7500	+47.849%	390	3,196	-95.273%
2026-02-20	2.0000	2.2500	1.8600	1.8600	-7.921%	31	2,902	-93.011%
2026-02-19	1.9100	2.0200	1.9100	2.0200	+1.000%	18	2,903	-93.564%
2026-02-18	1.8200	2.0000	1.8200	2.0000	+13.636%	80	2,890	-93.500%
2026-02-17	1.7300	1.9700	1.7300	1.7600	+10.000%	28	2,836	-92.614%
2026-02-13	1.4500	1.6300	1.4500	1.6000	+8.844%	29	2,810	-91.875%
2026-02-12	1.4000	1.4700	1.3000	1.4700	-5.161%	519	2,810	-91.156%
2026-02-11	1.8000	1.8000	1.5500	1.5500	-18.421%	41	2,700	-91.613%
2026-02-10	1.9200	2.1000	1.8100	1.9000	+7.345%	260	2,699	-93.158%
2026-02-09	1.5100	1.8200	1.5100	1.7700	+14.194%	1,070	2,789	-92.655%
2026-02-06	1.5200	1.6600	1.5000	1.5500	-1.274%	680	2,107	-91.613%
2026-02-05	1.7000	1.7200	1.4000	1.5700	-11.299%	1,156	1,904	-91.720%
2026-02-04	1.7900	2.0500	1.5700	1.7700	-9.231%	757	1,034	-92.655%
2026-02-03	2.3500	2.5500	1.8800	1.9500	-73.649%	646	708	-93.333%
2026-02-02	7.8400	7.8500	7.2500	7.4000	+2.778%	25	342	-98.243%
2026-01-30	7.0900	7.4000	7.0900	7.2000	-5.636%	20	318	-98.194%
2026-01-29	7.5000	7.6300	7.5000	7.6300	-9.704%	26	318	-98.296%
2026-01-28	8.9300	8.9300	8.4500	8.4500	-6.111%	15	301	-98.462%
2026-01-27	9.6000	9.6000	9.0000	9.0000	-12.023%	23	295	-98.556%
2026-01-23	10.2100	10.2300	10.2100	10.2300	+7.684%	31	272	-98.729%
2026-01-20	9.5000	9.5000	9.5000	9.5000	-13.083%	7	241	-98.632%
2026-01-14	10.9300	10.9300	10.9300	10.9300	+6.117%	1	234	-98.811%
2026-01-13	10.5400	10.5400	10.3000	10.3000	-6.787%	8	233	-98.738%
2026-01-12	10.9500	11.0500	10.9500	11.0500	-0.897%	3	225	-98.824%
2026-01-09	11.2500	11.3600	11.1500	11.1500	-5.907%	30	222	-98.834%
2026-01-08	11.5000	11.8500	11.5000	11.8500	-1.250%	31	192	-98.903%
2026-01-07	12.2500	12.3500	11.9000	12.0000	-5.138%	35	163	-98.917%
2026-01-06	12.4500	12.6500	12.3500	12.6500	+5.417%	78	128	-98.972%
2026-01-05	12.0000	12.0000	12.0000	12.0000	+1.781%	34	19	-98.917%
2026-01-02	12.5900	12.5900	11.7900	11.7900	-10.137%	4	19	-98.897%
2025-12-26	13.1000	13.2100	13.1000	13.1200	+0.691%	7	15	-99.009%
2025-12-24	13.0300	13.0300	13.0300	13.0300	-3.051%	1	10	-99.002%
2025-12-22	13.4400	13.4400	13.4400	13.4400	-7.502%	1	10	-99.033%
2025-12-09	14.7000	14.7000	14.5300	14.5300	-5.649%	5	9	-99.105%
2025-12-08	15.4000	15.4000	15.4000	15.4000	+4.407%	2	4	-99.156%
2025-12-03	14.7500	14.7500	14.7500	14.7500	-10.334%	1	2	-99.119%
2025-11-28	16.4000	16.4500	16.4000	16.4500	+26.441%	2	1	-99.210%
2025-11-20	13.0100	13.0100	13.0100	13.0100	0.000%	1	1	-99.001%