Dark

PYPL20260717C55
PYPL Jul 17 2026 55.00 Call (PYPL260717C00055000)
option OPRA

EOD

Jun 29, 2026

0.0400+33.333%(+0.0100)163

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.0300	0.0400	0.0300	0.0400	+33.333%	163	5,389	0.000%
2026-06-26	0.0300	0.0500	0.0300	0.0300	-25.000%	138	5,540	+33.333%
2026-06-25	0.0400	0.0400	0.0400	0.0400	0.000%	2	5,512	0.000%
2026-06-24	0.0300	0.0400	0.0300	0.0400	0.000%	17	5,514	0.000%
2026-06-23	0.0500	0.0500	0.0300	0.0400	-20.000%	513	5,516	0.000%
2026-06-22	0.0400	0.0600	0.0400	0.0500	-16.667%	79	5,124	-20.000%
2026-06-18	0.0600	0.0600	0.0400	0.0600	0.000%	36	5,097	-33.333%
2026-06-17	0.1100	0.1100	0.0600	0.0600	-33.333%	85	5,097	-33.333%
2026-06-16	0.0600	0.0900	0.0600	0.0900	+80.000%	124	5,097	-55.556%
2026-06-15	0.0500	0.0600	0.0400	0.0500	+25.000%	382	4,879	-20.000%
2026-06-12	0.0500	0.0500	0.0300	0.0400	-20.000%	55	4,879	0.000%
2026-06-11	0.0600	0.0600	0.0400	0.0500	-16.667%	202	4,879	-20.000%
2026-06-10	0.0600	0.0700	0.0400	0.0600	0.000%	117	4,725	-33.333%
2026-06-09	0.0800	0.0900	0.0500	0.0600	-14.286%	113	4,750	-33.333%
2026-06-08	0.0800	0.0800	0.0600	0.0700	0.000%	31	4,750	-42.857%
2026-06-05	0.1000	0.1000	0.0700	0.0700	-41.667%	127	4,738	-42.857%
2026-06-04	0.1700	0.1900	0.1200	0.1200	0.000%	76	4,751	-66.667%
2026-06-03	0.1700	0.1700	0.1100	0.1200	-47.826%	516	4,735	-66.667%
2026-06-02	0.2500	0.2600	0.2000	0.2300	-11.538%	133	4,985	-82.609%
2026-06-01	0.1900	0.3300	0.1800	0.2600	+44.444%	339	4,947	-84.615%
2026-05-29	0.1900	0.2100	0.1800	0.1800	-5.263%	101	4,912	-77.778%
2026-05-28	0.1500	0.1900	0.1500	0.1900	+18.750%	162	4,869	-78.947%
2026-05-27	0.1900	0.2100	0.1500	0.1600	-15.789%	274	4,858	-75.000%
2026-05-26	0.1600	0.1900	0.1600	0.1900	+5.556%	314	4,838	-78.947%
2026-05-22	0.2200	0.2300	0.1800	0.1800	-10.000%	114	4,881	-77.778%
2026-05-21	0.1900	0.2300	0.1900	0.2000	-13.043%	70	4,892	-80.000%
2026-05-20	0.2000	0.2300	0.1700	0.2300	-4.167%	815	4,892	-82.609%
2026-05-19	0.2300	0.2700	0.2000	0.2400	0.000%	254	5,229	-83.333%
2026-05-18	0.2500	0.3100	0.1700	0.2400	-14.286%	848	5,229	-83.333%
2026-05-15	0.3000	0.3200	0.2800	0.2800	-15.152%	161	5,229	-85.714%
2026-05-14	0.4000	0.4000	0.3300	0.3300	-17.500%	118	4,658	-87.879%
2026-05-13	0.3500	0.4000	0.3000	0.4000	+8.108%	135	4,613	-90.000%
2026-05-12	0.3000	0.4200	0.3000	0.3700	+5.714%	203	4,613	-89.189%
2026-05-11	0.4100	0.4100	0.3500	0.3500	-12.500%	145	4,613	-88.571%
2026-05-08	0.5800	0.5800	0.4000	0.4000	-21.569%	207	4,423	-90.000%
2026-05-07	0.6400	0.6600	0.5100	0.5100	-16.393%	234	4,430	-92.157%
2026-05-06	0.7100	0.8000	0.5500	0.6100	-7.576%	184	4,289	-93.443%
2026-05-05	0.6500	0.9800	0.3000	0.6600	-69.159%	478	4,202	-93.939%
2026-05-04	2.2500	2.4600	2.0500	2.1400	-3.167%	204	4,048	-98.131%
2026-05-01	2.6400	2.6400	2.2000	2.2100	+0.455%	123	3,975	-98.190%
2026-04-30	2.2300	2.3400	2.0600	2.2000	-14.397%	450	3,975	-98.182%
2026-04-29	2.0600	3.5000	1.9500	2.5700	+31.795%	243	3,940	-98.444%
2026-04-28	2.1300	2.2500	1.9500	1.9500	-7.143%	33	3,791	-97.949%
2026-04-27	2.1900	2.1900	2.0800	2.1000	-10.256%	66	3,774	-98.095%
2026-04-24	2.4000	2.4000	2.1000	2.3400	+11.429%	90	3,748	-98.291%
2026-04-23	2.5100	2.5100	2.0800	2.1000	-20.755%	34	3,733	-98.095%
2026-04-22	2.3400	2.8100	2.3400	2.6500	+2.317%	72	3,723	-98.491%
2026-04-21	3.0500	3.1500	2.5600	2.5900	-13.667%	57	3,713	-98.456%
2026-04-20	3.1000	3.1000	2.5500	3.0000	+13.208%	90	3,713	-98.667%
2026-04-17	2.5300	2.7600	2.2000	2.6500	+11.345%	238	3,707	-98.491%
2026-04-16	2.2500	2.3900	2.0300	2.3800	+6.726%	105	3,683	-98.319%
2026-04-15	1.7700	2.3000	1.7000	2.2300	+31.176%	867	3,669	-98.206%
2026-04-14	1.8400	1.8400	1.6500	1.7000	0.000%	56	3,364	-97.647%
2026-04-13	1.1800	1.7500	1.1500	1.7000	+70.000%	194	3,355	-97.647%
2026-04-10	1.0500	1.0500	0.9400	1.0000	-9.910%	239	3,352	-96.000%
2026-04-09	1.1000	1.1700	1.0200	1.1100	-5.128%	341	3,210	-96.396%
2026-04-08	1.2800	1.2800	1.1500	1.1700	+4.464%	136	3,048	-96.581%
2026-04-07	0.9800	1.1800	0.9800	1.1200	-17.647%	72	3,031	-96.429%
2026-04-06	1.4000	1.4000	1.2800	1.3600	+3.030%	161	3,017	-97.059%
2026-04-02	1.1800	1.3200	1.0600	1.3200	+7.317%	325	2,734	-96.970%
2026-04-01	1.1500	1.2800	1.1500	1.2300	-8.889%	33	2,734	-96.748%
2026-03-31	1.3500	1.4400	1.3200	1.3500	-2.174%	11	2,714	-97.037%
2026-03-30	1.3000	1.4600	1.3000	1.3800	+21.053%	42	2,704	-97.101%
2026-03-27	1.3200	1.3200	1.1400	1.1400	-14.286%	66	2,700	-96.491%
2026-03-26	1.4700	1.5200	1.3100	1.3300	+2.308%	124	2,686	-96.992%
2026-03-25	1.3100	1.5100	1.2400	1.3000	+7.438%	297	2,644	-96.923%
2026-03-24	1.4100	1.4100	1.1500	1.2100	-15.972%	21	2,641	-96.694%
2026-03-23	1.2500	1.5600	1.2500	1.4400	+32.110%	33	2,642	-97.222%
2026-03-20	1.2200	1.3100	1.0200	1.0900	-15.504%	96	2,623	-96.330%
2026-03-19	1.3900	1.3900	1.1500	1.2900	-8.511%	246	2,633	-96.899%
2026-03-18	1.7700	1.7700	1.3900	1.4100	-19.429%	43	2,638	-97.163%
2026-03-17	1.7000	1.8300	1.7000	1.7500	+8.696%	60	2,634	-97.714%
2026-03-16	1.5900	1.7200	1.5900	1.6100	+7.333%	4	2,613	-97.516%
2026-03-13	1.5100	1.5100	1.4600	1.5000	+5.634%	4	2,613	-97.333%
2026-03-12	1.6000	1.6000	1.4200	1.4200	-17.442%	21	2,613	-97.183%
2026-03-11	2.0100	2.0100	1.6400	1.7200	+1.176%	148	2,601	-97.674%
2026-03-10	1.6800	1.7600	1.6700	1.7000	-20.561%	17	2,567	-97.647%
2026-03-09	1.7500	2.1400	1.7500	2.1400	+1.905%	103	2,565	-98.131%
2026-03-06	2.1700	2.1700	2.0700	2.1000	-10.256%	4	2,520	-98.095%
2026-03-05	2.3000	2.4000	2.3000	2.3400	+8.837%	7	2,519	-98.291%
2026-03-04	2.2000	2.3000	2.1100	2.1500	+4.878%	46	2,522	-98.140%
2026-03-03	1.5700	2.0500	1.5700	2.0500	+1.990%	28	2,562	-98.049%
2026-03-02	1.7800	2.0100	1.7800	2.0100	-4.286%	110	2,572	-98.010%
2026-02-27	2.0900	2.1500	2.0100	2.1000	+7.692%	26	2,606	-98.095%
2026-02-26	2.3000	2.5500	1.6700	1.9500	-20.408%	41	2,601	-97.949%
2026-02-25	2.3700	2.7000	2.1700	2.4500	-0.810%	156	2,543	-98.367%
2026-02-24	1.4500	2.8500	1.3100	2.4700	+70.345%	598	2,543	-98.381%
2026-02-23	1.0500	1.8100	0.9600	1.4500	+29.464%	403	2,735	-97.241%
2026-02-20	1.2500	1.3000	1.1100	1.1200	0.000%	52	2,539	-96.429%
2026-02-19	1.1000	1.1200	1.1000	1.1200	-0.885%	4	2,558	-96.429%
2026-02-18	1.0700	1.1500	1.0700	1.1300	+0.893%	10	2,559	-96.460%
2026-02-17	1.0000	1.1900	0.9900	1.1200	+12.000%	24	2,557	-96.429%
2026-02-13	0.6700	1.0000	0.6700	1.0000	+14.943%	18	2,556	-96.000%
2026-02-12	0.8000	0.8700	0.7800	0.8700	-4.396%	86	2,556	-95.402%
2026-02-11	0.9600	0.9600	0.9000	0.9100	-14.151%	18	2,553	-95.604%
2026-02-10	1.1000	1.2000	1.0600	1.0600	+4.950%	108	2,557	-96.226%
2026-02-09	1.0000	1.0600	0.9700	1.0100	+12.222%	74	2,537	-96.040%
2026-02-06	1.0000	1.0000	0.8000	0.9000	0.000%	40	2,489	-95.556%
2026-02-05	1.0000	1.1000	0.8500	0.9000	-10.000%	71	2,467	-95.556%
2026-02-04	1.1600	1.2700	0.9200	1.0000	-16.667%	703	2,484	-96.000%
2026-02-03	1.4200	1.5900	1.0100	1.2000	-76.000%	1,577	2,111	-96.667%
2026-02-02	5.3000	5.4000	4.9700	5.0000	+3.093%	99	1,164	-99.200%
2026-01-30	5.1000	5.1500	4.7500	4.8500	-3.000%	600	1,152	-99.175%
2026-01-29	5.1500	5.2000	4.9500	5.0000	-9.910%	364	927	-99.200%
2026-01-28	6.1000	6.1500	5.5000	5.5500	-9.756%	287	629	-99.279%
2026-01-27	6.6000	6.6000	6.1500	6.1500	-12.890%	64	432	-99.350%
2026-01-26	7.0500	7.2000	7.0500	7.0600	-0.982%	136	372	-99.433%
2026-01-23	7.2100	7.2100	7.0000	7.1300	-4.424%	22	250	-99.439%
2026-01-22	7.4500	7.5800	7.4500	7.4600	+8.116%	13	240	-99.464%
2026-01-21	6.9500	6.9500	6.3900	6.9000	+4.545%	40	243	-99.420%
2026-01-20	6.7300	6.9000	6.6000	6.6000	-12.929%	125	232	-99.394%
2026-01-16	7.7500	7.7500	7.2900	7.5800	+1.067%	44	118	-99.472%
2026-01-15	7.8000	7.8000	7.5000	7.5000	-4.701%	5	118	-99.467%
2026-01-14	7.9500	7.9500	7.8700	7.8700	+4.933%	20	113	-99.492%
2026-01-13	7.4000	7.6200	7.3000	7.5000	-6.948%	134	111	-99.467%
2026-01-12	8.0000	8.0900	8.0000	8.0600	-6.279%	10	139	-99.504%
2026-01-07	8.6000	8.6000	8.6000	8.6000	-9.378%	5	129	-99.535%
2026-01-05	9.4900	9.4900	9.4900	9.4900	+10.349%	1	132	-99.579%
2026-01-02	8.5000	8.9000	8.5000	8.6000	-2.273%	24	132	-99.535%
2025-12-31	8.8000	8.8000	8.8000	8.8000	-6.780%	5	116	-99.545%
2025-12-29	10.0000	10.0000	9.4300	9.4400	-3.673%	6	116	-99.576%
2025-12-26	9.8300	9.8300	9.8000	9.8000	+3.158%	5	111	-99.592%
2025-12-23	9.4500	9.5000	9.4000	9.5000	-5.473%	102	107	-99.579%
2025-12-18	9.6000	10.0500	9.6000	10.0500	-12.987%	18	5	-99.602%
2025-12-17	11.5500	11.5500	11.5500	11.5500	-1.702%	2	6	-99.654%
2025-12-15	11.7500	11.7500	11.7500	11.7500	+3.524%	1	4	-99.660%
2025-12-10	11.3500	11.3500	11.3500	11.3500	+1.703%	1	3	-99.648%
2025-12-09	11.1600	11.1600	11.1600	11.1600	-5.021%	2	2	-99.642%
2025-12-03	11.7500	11.7500	11.7500	11.7500	-2.083%	1	3	-99.660%
2025-11-26	12.0000	12.0000	12.0000	12.0000	0.000%	2	0	-99.667%