Dark

PYPL20260918C100
PYPL Sep 18 2026 100.00 Call (PYPL260918C00100000)
option OPRA

EOD

Jun 29, 2026

0.0500+150.000%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.0500	0.0500	0.0500	0.0500	+150.000%	1	5,528	0.000%
2026-06-26	0.0200	0.0200	0.0200	0.0200	0.000%	15	5,529	+150.000%
2026-06-22	0.0100	0.0400	0.0100	0.0200	+100.000%	251	5,529	+150.000%
2026-06-16	0.0100	0.0100	0.0100	0.0100	0.000%	26	5,281	+400.000%
2026-06-11	0.0100	0.0100	0.0100	0.0100	0.000%	1	5,307	+400.000%
2026-06-10	0.0100	0.0100	0.0100	0.0100	-50.000%	5	5,307	+400.000%
2026-06-09	0.0200	0.0200	0.0200	0.0200	+100.000%	5	5,307	+150.000%
2026-06-08	0.0100	0.0100	0.0100	0.0100	-75.000%	5	5,310	+400.000%
2026-06-03	0.0400	0.0400	0.0400	0.0400	0.000%	10	5,315	+25.000%
2026-06-01	0.0500	0.0500	0.0400	0.0400	+33.333%	2	5,305	+25.000%
2026-05-29	0.0100	0.0900	0.0100	0.0300	+50.000%	98	5,304	+66.667%
2026-05-27	0.0200	0.0200	0.0200	0.0200	-33.333%	2	5,217	+150.000%
2026-05-26	0.0300	0.0300	0.0300	0.0300	-66.667%	3	5,217	+66.667%
2026-05-20	0.0900	0.0900	0.0900	0.0900	+80.000%	1	5,217	-44.444%
2026-05-14	0.0500	0.0500	0.0500	0.0500	0.000%	6	5,217	0.000%
2026-05-13	0.0600	0.0600	0.0500	0.0500	+66.667%	80	5,143	0.000%
2026-05-11	0.0300	0.0300	0.0300	0.0300	-50.000%	2	5,143	+66.667%
2026-05-07	0.0600	0.0700	0.0500	0.0600	-14.286%	38	5,145	-16.667%
2026-05-06	0.0600	0.0700	0.0600	0.0700	-12.500%	304	5,183	-28.571%
2026-05-05	0.1100	0.1100	0.0100	0.0800	+33.333%	13	5,187	-37.500%
2026-05-04	0.0600	0.0600	0.0600	0.0600	-45.455%	2	5,186	-16.667%
2026-05-01	0.1100	0.1100	0.0900	0.1100	+10.000%	104	5,084	-54.545%
2026-04-29	0.1000	0.1300	0.1000	0.1000	+25.000%	20	5,084	-50.000%
2026-04-24	0.1000	0.1000	0.0800	0.0800	0.000%	62	5,074	-37.500%
2026-04-23	0.0800	0.0800	0.0800	0.0800	-33.333%	10	5,048	-37.500%
2026-04-22	0.0800	0.1300	0.0500	0.1200	-7.692%	52	5,038	-58.333%
2026-04-21	0.0900	0.1400	0.0900	0.1300	+30.000%	65	5,044	-61.538%
2026-04-20	0.0800	0.1000	0.0800	0.1000	+25.000%	114	5,044	-50.000%
2026-04-17	0.0900	0.1200	0.0700	0.0800	+33.333%	83	5,004	-37.500%
2026-04-16	0.0900	0.0900	0.0600	0.0600	-14.286%	14	4,924	-16.667%
2026-04-15	0.0300	0.0700	0.0300	0.0700	+133.333%	13	4,910	-28.571%
2026-04-14	0.0300	0.0600	0.0300	0.0300	-62.500%	520	4,921	+66.667%
2026-04-13	0.0800	0.0800	0.0800	0.0800	+33.333%	20	5,271	-37.500%
2026-04-10	0.1200	0.1200	0.0600	0.0600	0.000%	15	5,261	-16.667%
2026-04-09	0.0600	0.0600	0.0600	0.0600	-40.000%	1	5,246	-16.667%
2026-04-08	0.1000	0.1000	0.1000	0.1000	-9.091%	5	5,245	-50.000%
2026-04-07	0.0900	0.1200	0.0900	0.1100	0.000%	8	5,240	-54.545%
2026-04-02	0.0600	0.1100	0.0600	0.1100	+37.500%	38	5,233	-54.545%
2026-03-27	0.0800	0.1200	0.0800	0.0800	0.000%	9	5,233	-37.500%
2026-03-23	0.1000	0.1000	0.0800	0.0800	-33.333%	15	5,233	-37.500%
2026-03-20	0.1400	0.1400	0.1200	0.1200	0.000%	12	5,233	-58.333%
2026-03-18	0.1300	0.1300	0.1000	0.1200	0.000%	5	5,233	-58.333%
2026-03-17	0.1200	0.1200	0.1200	0.1200	+20.000%	1	5,237	-58.333%
2026-03-16	0.1000	0.1000	0.1000	0.1000	-9.091%	7	5,237	-50.000%
2026-03-10	0.1100	0.1100	0.1100	0.1100	+10.000%	1	5,231	-54.545%
2026-03-05	0.1000	0.1000	0.1000	0.1000	-9.091%	3	5,232	-50.000%
2026-03-04	0.1300	0.1400	0.1000	0.1100	-15.385%	59	5,232	-54.545%
2026-03-03	0.1100	0.2000	0.1100	0.1300	+30.000%	55	5,207	-61.538%
2026-03-02	0.1000	0.1000	0.1000	0.1000	-50.000%	30	5,203	-50.000%
2026-02-26	0.1700	0.2000	0.1700	0.2000	+100.000%	102	5,233	-75.000%
2026-02-25	0.2500	0.2500	0.1000	0.1000	-33.333%	28	5,149	-50.000%
2026-02-24	0.2500	0.2500	0.1300	0.1500	-16.667%	49	5,149	-66.667%
2026-02-23	0.1700	0.3000	0.1500	0.1800	-10.000%	44	5,184	-72.222%
2026-02-18	0.1900	0.2000	0.1900	0.2000	+5.263%	4	5,191	-75.000%
2026-02-13	0.2300	0.2300	0.1900	0.1900	0.000%	19	5,179	-73.684%
2026-02-12	0.1900	0.1900	0.1900	0.1900	-5.000%	10	5,179	-73.684%
2026-02-11	0.2000	0.2000	0.2000	0.2000	0.000%	3	5,179	-75.000%
2026-02-10	0.2000	0.2000	0.2000	0.2000	0.000%	40	5,179	-75.000%
2026-02-09	0.1900	0.2000	0.1500	0.2000	0.000%	71	5,219	-75.000%
2026-02-06	0.2100	0.2100	0.2000	0.2000	+5.263%	30	5,290	-75.000%
2026-02-05	0.1500	0.2300	0.1500	0.1900	-32.143%	21	5,270	-73.684%
2026-02-04	0.1000	0.2800	0.1000	0.2800	+27.273%	78	5,270	-82.143%
2026-02-03	0.3200	0.7700	0.2000	0.2200	-60.714%	306	5,291	-77.273%
2026-02-02	0.5900	0.5900	0.5400	0.5600	+12.000%	28	5,312	-91.071%
2026-01-30	0.5000	0.5000	0.5000	0.5000	-5.660%	3	5,289	-90.000%
2026-01-29	0.5400	0.5400	0.5000	0.5300	+1.923%	89	5,286	-90.566%
2026-01-28	0.5600	0.5600	0.5200	0.5200	-7.143%	41	5,320	-90.385%
2026-01-27	0.5800	0.6100	0.5400	0.5600	-12.500%	147	5,310	-91.071%
2026-01-26	0.6000	0.7000	0.6000	0.6400	-5.882%	35	5,324	-92.188%
2026-01-23	0.6800	0.6800	0.6600	0.6800	+4.615%	36	5,328	-92.647%
2026-01-22	0.6900	0.7300	0.6500	0.6500	+8.333%	133	5,322	-92.308%
2026-01-21	0.6800	0.6800	0.6000	0.6000	-7.692%	7	5,197	-91.667%
2026-01-20	0.7500	0.7500	0.6500	0.6500	-12.162%	3	5,198	-92.308%
2026-01-16	0.7400	0.7400	0.7400	0.7400	-3.896%	1	5,197	-93.243%
2026-01-15	0.8000	0.8000	0.7700	0.7700	-13.483%	17	5,197	-93.506%
2026-01-14	0.8900	0.8900	0.8900	0.8900	+27.143%	1	5,182	-94.382%
2026-01-13	0.7000	0.7000	0.7000	0.7000	-10.256%	4	5,181	-92.857%
2026-01-12	0.7100	0.8000	0.7000	0.7800	+9.859%	23	5,179	-93.590%
2026-01-09	0.7700	0.7700	0.6800	0.7100	-5.333%	29	5,162	-92.958%
2026-01-08	0.7500	0.7600	0.7500	0.7500	-1.316%	13	5,142	-93.333%
2026-01-07	0.8300	0.8500	0.7500	0.7600	-8.434%	28	5,134	-93.421%
2026-01-06	0.8000	0.8300	0.7000	0.8300	+2.469%	16	5,134	-93.976%
2026-01-05	0.8800	0.8900	0.8000	0.8100	+1.250%	959	5,145	-93.827%
2026-01-02	0.8000	0.8000	0.8000	0.8000	+5.263%	2	5,133	-93.750%
2025-12-31	0.9100	0.9100	0.7100	0.7600	-6.173%	61	5,122	-93.421%
2025-12-30	1.0000	1.0000	0.8100	0.8100	-14.737%	337	5,122	-93.827%
2025-12-29	0.9300	0.9500	0.8800	0.9500	-5.941%	60	5,092	-94.737%
2025-12-26	1.0100	1.0500	0.9100	1.0100	+1.000%	214	5,082	-95.050%
2025-12-24	1.0000	1.0000	1.0000	1.0000	+6.383%	1	4,886	-95.000%
2025-12-23	0.9400	0.9400	0.9400	0.9400	-10.476%	1	4,886	-94.681%
2025-12-22	1.1000	1.2000	1.0500	1.0500	-4.545%	45	4,886	-95.238%
2025-12-19	0.9900	1.1000	0.9900	1.1000	+0.917%	34	4,882	-95.455%
2025-12-18	1.1800	1.1900	1.0000	1.0900	-13.492%	48	4,900	-95.413%
2025-12-17	1.2600	1.2600	1.2600	1.2600	-6.667%	1	4,921	-96.032%
2025-12-16	1.3500	1.3600	1.3000	1.3500	+10.656%	166	4,920	-96.296%
2025-12-15	1.4900	1.4900	1.2200	1.2200	-10.949%	8	4,848	-95.902%
2025-12-12	1.3700	1.3700	1.3700	1.3700	+2.239%	9	4,847	-96.350%
2025-12-11	1.1900	1.3400	1.1900	1.3400	-2.190%	19	4,847	-96.269%
2025-12-10	1.3500	1.4200	1.3500	1.3700	+5.385%	6	4,836	-96.350%
2025-12-09	1.3000	1.4200	1.3000	1.3000	-5.797%	107	4,835	-96.154%
2025-12-08	1.4500	1.5000	1.3800	1.3800	-3.497%	9	4,842	-96.377%
2025-12-05	1.5000	1.6000	1.4300	1.4300	+1.418%	31	4,842	-96.503%
2025-12-04	1.5000	1.5100	1.3500	1.4100	-3.425%	95	4,812	-96.454%
2025-12-03	1.3900	1.4600	1.2000	1.4600	-16.571%	81	4,785	-96.575%
2025-12-02	1.7000	1.8000	1.6700	1.7500	+2.941%	20	4,831	-97.143%
2025-12-01	1.5800	1.7000	1.5800	1.7000	+3.030%	6	4,823	-97.059%
2025-11-28	1.7000	1.8400	1.6500	1.6500	+3.774%	25	4,824	-96.970%
2025-11-26	1.6000	1.6800	1.5900	1.5900	-0.625%	62	4,758	-96.855%
2025-11-25	1.6100	1.7500	1.6000	1.6000	+1.266%	6	4,758	-96.875%
2025-11-24	1.5000	1.5800	1.5000	1.5800	-1.250%	15	4,756	-96.835%
2025-11-21	1.5000	1.6700	1.4800	1.6000	+4.575%	21	4,749	-96.875%
2025-11-20	1.7100	2.0000	1.4800	1.5300	-10.000%	923	4,756	-96.732%
2025-11-19	1.9300	1.9300	1.5800	1.7000	-5.556%	10	3,964	-97.059%
2025-11-18	1.7500	1.8000	1.6800	1.8000	-2.174%	3	3,954	-97.222%
2025-11-17	1.9100	2.0000	1.8400	1.8400	-9.360%	716	3,953	-97.283%
2025-11-14	2.2700	2.3000	1.9100	2.0300	-16.116%	147	4,398	-97.537%
2025-11-13	2.6000	2.6200	2.4200	2.4200	-12.000%	7	4,381	-97.934%
2025-11-12	2.8100	2.9200	2.5100	2.7500	-1.786%	279	4,377	-98.182%
2025-11-11	2.7800	2.9500	2.5400	2.8000	+4.869%	82	4,622	-98.214%
2025-11-10	3.0000	3.0000	2.6500	2.6700	+2.299%	87	4,629	-98.127%
2025-11-07	2.5000	2.8000	2.5000	2.6100	-8.421%	36	4,659	-98.084%
2025-11-06	3.2000	3.2000	2.7900	2.8500	-10.938%	94	4,680	-98.246%
2025-11-05	2.8900	3.2000	2.8900	3.2000	+11.111%	112	4,691	-98.438%
2025-11-04	2.9800	3.2000	2.7900	2.8800	-12.727%	408	4,665	-98.264%
2025-11-03	3.6000	3.6000	3.2500	3.3000	+4.762%	56	4,511	-98.485%
2025-10-31	3.1500	3.5500	3.1000	3.1500	+1.613%	234	4,511	-98.413%
2025-10-30	3.6700	3.7000	3.0800	3.1000	-12.676%	460	4,563	-98.387%
2025-10-29	4.0500	4.0500	3.4000	3.5500	-15.476%	660	4,527	-98.592%
2025-10-28	4.9300	5.6900	4.1500	4.2000	+12.903%	639	4,259	-98.810%
2025-10-27	3.8000	4.1000	3.6300	3.7200	-0.800%	122	4,526	-98.656%
2025-10-24	3.7000	3.7500	3.7000	3.7500	+4.167%	2	4,526	-98.667%
2025-10-23	3.2000	3.6500	3.2000	3.6000	+10.092%	159	4,526	-98.611%
2025-10-22	3.4500	3.4500	3.2000	3.2700	-9.167%	63	4,427	-98.471%
2025-10-21	3.4000	3.6500	3.4000	3.6000	+4.348%	57	4,419	-98.611%
2025-10-20	3.5000	3.5000	3.1500	3.4500	+7.813%	135	4,437	-98.551%
2025-10-17	3.2000	3.2000	2.9700	3.2000	+2.564%	79	4,461	-98.438%
2025-10-16	2.8900	3.2500	2.8900	3.1200	-4.000%	279	4,426	-98.397%
2025-10-15	3.7000	3.7500	3.2000	3.2500	-5.797%	149	4,440	-98.462%
2025-10-14	3.1500	3.7500	3.1500	3.4500	-4.167%	131	4,434	-98.551%
2025-10-13	4.2600	4.6500	3.4000	3.6000	-10.000%	328	4,327	-98.611%
2025-10-10	5.8000	5.8000	4.0000	4.0000	-25.926%	777	4,102	-98.750%
2025-10-09	5.7500	5.7500	5.1500	5.4000	+1.124%	400	4,183	-99.074%
2025-10-08	5.0500	5.5000	4.6100	5.3400	+5.743%	362	4,241	-99.064%
2025-10-07	4.2500	5.4500	4.2000	5.0500	+38.356%	876	3,877	-99.010%
2025-10-06	3.1500	3.7500	3.1300	3.6500	+21.667%	284	3,877	-98.630%
2025-10-03	2.7800	3.0100	2.7500	3.0000	+3.806%	76	3,704	-98.333%
2025-10-02	2.8000	2.8900	2.7100	2.8900	+14.683%	137	3,726	-98.270%
2025-10-01	2.6900	2.6900	2.4500	2.5200	-1.563%	160	3,636	-98.016%
2025-09-30	3.1000	3.1000	2.5000	2.5600	-17.419%	685	3,579	-98.047%
2025-09-29	2.3800	3.4500	2.3800	3.1000	+40.909%	225	3,387	-98.387%
2025-09-26	2.1900	2.2000	2.1900	2.2000	0.000%	50	3,311	-97.727%
2025-09-25	2.3900	2.3900	2.1900	2.2000	-8.333%	69	3,261	-97.727%
2025-09-24	2.4500	2.4800	2.4000	2.4000	+5.263%	97	3,194	-97.917%
2025-09-23	2.3500	2.5100	2.2800	2.2800	-1.724%	51	3,211	-97.807%
2025-09-22	2.3700	2.3700	2.2200	2.3200	-7.937%	210	3,162	-97.845%
2025-09-19	2.2900	2.5200	2.2900	2.5200	+4.132%	153	3,025	-98.016%
2025-09-18	2.7200	2.7200	2.3000	2.4200	+1.255%	144	2,890	-97.934%
2025-09-17	2.1600	2.5000	2.1100	2.3900	+20.707%	325	2,796	-97.908%
2025-09-16	1.9500	2.0700	1.8900	1.9800	-6.604%	150	2,707	-97.475%
2025-09-15	2.0900	2.1900	2.0900	2.1200	+8.163%	1,108	2,562	-97.642%
2025-09-12	1.9600	1.9600	1.9600	1.9600	+8.889%	20	1,455	-97.449%
2025-09-11	1.8300	1.8300	1.8000	1.8000	+5.882%	6	1,435	-97.222%
2025-09-10	2.0500	2.0500	1.7000	1.7000	-17.073%	25	1,429	-97.059%
2025-09-09	2.0000	2.0500	2.0000	2.0500	-5.530%	7	1,407	-97.561%
2025-09-08	2.1700	2.1700	2.1700	2.1700	+0.930%	1	1,400	-97.696%
2025-09-05	2.1500	2.1500	2.1500	2.1500	+8.040%	1	1,399	-97.674%
2025-09-04	1.9900	1.9900	1.9900	1.9900	-11.556%	1	1,398	-97.487%
2025-09-03	2.3200	2.3200	2.2000	2.2500	+2.273%	33	1,397	-97.778%
2025-09-02	2.2500	2.2500	2.2000	2.2000	-15.058%	6	1,365	-97.727%
2025-08-29	2.5300	2.5900	2.5300	2.5900	+7.917%	10	1,370	-98.069%
2025-08-28	2.4000	2.4000	2.4000	2.4000	-1.639%	1	1,370	-97.917%
2025-08-27	2.4400	2.4400	2.4100	2.4400	-2.400%	71	1,371	-97.951%
2025-08-26	2.4500	2.5000	2.4500	2.5000	+4.167%	53	1,300	-98.000%
2025-08-25	2.4500	2.4500	2.3700	2.4000	+3.004%	69	1,250	-97.917%
2025-08-22	2.2600	2.3500	2.2600	2.3300	+10.952%	4	1,196	-97.854%
2025-08-21	2.1900	2.2500	2.0600	2.1000	-7.895%	99	1,198	-97.619%
2025-08-20	2.2500	2.2800	2.2300	2.2800	-10.588%	589	1,101	-97.807%
2025-08-19	2.4800	2.5500	2.4000	2.5500	-3.774%	14	531	-98.039%
2025-08-15	2.6500	2.6500	2.6500	2.6500	+7.287%	1	517	-98.113%
2025-08-14	2.4700	2.4700	2.4700	2.4700	-12.721%	1	516	-97.976%
2025-08-13	2.6000	2.8300	2.6000	2.8300	+40.099%	43	515	-98.233%
2025-08-11	2.0700	2.1200	2.0200	2.0200	-6.481%	94	474	-97.525%
2025-08-08	2.2000	2.2000	2.1600	2.1600	+332.000%	42	382	-97.685%
2025-08-07	0.5000	0.5000	0.5000	0.5000	-80.545%	1	341	-90.000%
2025-08-06	2.4000	2.6000	2.4000	2.5700	+9.362%	74	342	-98.054%
2025-08-05	2.6000	2.6000	2.3500	2.3500	-1.261%	5	318	-97.872%
2025-08-04	2.2800	2.3800	2.2500	2.3800	+8.182%	18	317	-97.899%
2025-08-01	2.2000	2.2000	2.2000	2.2000	-15.709%	12	317	-97.727%
2025-07-31	2.6500	2.7200	2.6100	2.6100	-9.059%	37	307	-98.084%
2025-07-30	3.2500	3.2500	2.8400	2.8700	-10.313%	27	272	-98.258%
2025-07-29	3.1500	3.9000	3.0000	3.2000	-40.741%	44	260	-98.438%
2025-07-28	5.4500	5.4500	5.4000	5.4000	-0.185%	8	218	-99.074%
2025-07-25	5.4100	5.4100	5.4100	5.4100	+4.038%	20	220	-99.076%
2025-07-24	5.2000	5.2000	5.2000	5.2000	+6.339%	1	200	-99.038%
2025-07-23	5.0000	5.0000	4.8700	4.8900	+8.909%	21	199	-98.978%
2025-07-21	4.5000	4.5000	4.4900	4.4900	+19.098%	10	220	-98.886%
2025-07-16	3.7700	3.7700	3.7700	3.7700	-9.157%	1	230	-98.674%
2025-07-14	4.1400	4.3000	4.1400	4.1500	+20.290%	12	231	-98.795%
2025-07-11	3.5000	3.5000	3.4500	3.4500	-32.353%	40	230	-98.551%
2025-07-07	5.1000	5.1000	5.1000	5.1000	-1.923%	9	190	-99.020%
2025-07-03	5.2000	5.2000	5.2000	5.2000	+1.961%	5	195	-99.038%
2025-07-02	5.0500	5.1000	5.0500	5.1000	+27.182%	11	195	-99.020%
2025-06-27	4.0100	4.0100	4.0100	4.0100	+2.821%	1	204	-98.753%
2025-06-26	3.8300	3.9000	3.8300	3.9000	-3.465%	21	204	-98.718%
2025-06-25	4.0400	4.0400	4.0400	4.0400	+8.311%	1	184	-98.762%
2025-06-23	3.7800	3.7800	3.7300	3.7300	-1.842%	30	184	-98.660%
2025-06-20	3.8000	3.8000	3.8000	3.8000	+16.923%	2	158	-98.684%
2025-06-18	3.8000	3.8100	3.2500	3.2500	-14.474%	16	141	-98.462%
2025-06-17	3.9000	3.9000	3.8000	3.8000	-5.000%	21	141	-98.684%
2025-06-13	4.0000	4.0000	4.0000	4.0000	-19.028%	22	120	-98.750%
2025-06-11	4.9400	4.9400	4.9400	4.9400	-5.905%	5	110	-98.988%
2025-06-10	5.2000	5.2500	5.2000	5.2500	+12.903%	3	105	-99.048%
2025-06-09	4.6500	4.6500	4.6500	4.6500	0.000%	2	105	-98.925%
2025-06-06	4.5000	4.6500	4.5000	4.6500	+6.897%	60	103	-98.925%
2025-06-05	4.5500	4.6400	4.3500	4.3500	+3.081%	13	74	-98.851%
2025-06-04	3.9500	4.2200	3.9500	4.2200	+9.610%	60	1	-98.815%
2025-06-03	3.8500	3.8500	3.8500	3.8500	0.000%	1	1	-98.701%