Dark

PYPL20260918C105
PYPL Sep 18 2026 105.00 Call (PYPL260918C00105000)
option OPRA

EOD

Jun 25, 2026

0.0400+300.000%(+0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	0.0400	0.0400	0.0400	0.0400	+300.000%	5	1,364	0.000%
2026-06-10	0.0100	0.0100	0.0100	0.0100	-50.000%	1	1,369	+300.000%
2026-05-28	0.0200	0.0200	0.0200	0.0200	-60.000%	50	1,369	+100.000%
2026-05-04	0.0500	0.0500	0.0500	0.0500	-58.333%	3	1,369	-20.000%
2026-04-28	0.2300	0.2300	0.1200	0.1200	+100.000%	3	1,369	-66.667%
2026-04-21	0.2200	0.2200	0.0600	0.0600	-25.000%	2	1,369	-33.333%
2026-04-17	0.0800	0.0800	0.0800	0.0800	-11.111%	2	1,369	-50.000%
2026-04-02	0.1300	0.1300	0.0900	0.0900	-30.769%	4	1,369	-55.556%
2026-04-01	0.1300	0.1300	0.1300	0.1300	+30.000%	1	1,369	-69.231%
2026-03-30	0.0900	0.1300	0.0900	0.1000	0.000%	5	1,369	-60.000%
2026-03-27	0.0900	0.1300	0.0900	0.1000	-23.077%	20	1,368	-60.000%
2026-03-25	0.0800	0.1300	0.0800	0.1300	+30.000%	302	1,365	-69.231%
2026-03-24	0.0800	0.1300	0.0500	0.1000	+25.000%	121	1,374	-60.000%
2026-03-23	0.1000	0.1400	0.0600	0.0800	-33.333%	98	1,380	-50.000%
2026-03-20	0.1100	0.1200	0.1100	0.1200	0.000%	5	1,365	-66.667%
2026-03-19	0.0900	0.1200	0.0800	0.1200	-14.286%	45	1,366	-66.667%
2026-03-18	0.0900	0.1400	0.0900	0.1400	-12.500%	134	1,375	-71.429%
2026-03-16	0.1500	0.1600	0.0900	0.1600	+45.455%	149	1,399	-75.000%
2026-03-13	0.1100	0.1600	0.1000	0.1100	+10.000%	50	1,435	-63.636%
2026-02-25	0.1000	0.1000	0.1000	0.1000	0.000%	100	1,442	-60.000%
2026-02-24	0.1000	0.1000	0.1000	0.1000	0.000%	10	1,442	-60.000%
2026-02-23	0.1000	0.1000	0.1000	0.1000	-37.500%	2	1,442	-60.000%
2026-02-18	0.1700	0.1700	0.1600	0.1600	-11.111%	2	1,444	-75.000%
2026-02-05	0.1800	0.1800	0.1800	0.1800	-5.263%	4	1,444	-77.778%
2026-02-04	0.1800	0.2000	0.1800	0.1900	0.000%	8	1,448	-78.947%
2026-02-03	0.1000	0.1900	0.1000	0.1900	-61.224%	91	1,448	-78.947%
2026-02-02	0.4500	0.4900	0.4500	0.4900	+8.889%	2	1,446	-91.837%
2026-01-29	0.4500	0.4500	0.4500	0.4500	-23.729%	1	1,446	-91.111%
2026-01-21	0.5900	0.5900	0.5900	0.5900	-43.269%	3	1,446	-93.220%
2026-01-14	1.0400	1.0400	1.0400	1.0400	+76.271%	40	1,449	-96.154%
2026-01-13	0.5900	0.5900	0.5900	0.5900	-3.279%	2	1,429	-93.220%
2026-01-12	0.6100	0.6100	0.6100	0.6100	+3.390%	11	1,427	-93.443%
2026-01-09	0.5900	0.5900	0.5900	0.5900	+3.509%	1	1,416	-93.220%
2026-01-08	0.5700	0.5700	0.5700	0.5700	-10.938%	1	1,417	-92.982%
2026-01-07	0.6400	0.6400	0.6400	0.6400	+1.587%	10	1,416	-93.750%
2026-01-05	0.7300	0.7300	0.6300	0.6300	-13.699%	23	1,416	-93.651%
2025-12-29	0.7500	0.7500	0.7200	0.7300	-15.116%	98	1,415	-94.521%
2025-12-22	0.8600	0.8600	0.8600	0.8600	0.000%	12	1,402	-95.349%
2025-12-19	0.8600	0.8600	0.8600	0.8600	-6.522%	2	1,402	-95.349%
2025-12-18	0.9200	0.9200	0.9200	0.9200	-14.815%	2	1,400	-95.652%
2025-12-17	1.0800	1.0800	1.0800	1.0800	+5.882%	1	1,400	-96.296%
2025-12-16	1.0200	1.0200	1.0200	1.0200	-2.857%	10	1,400	-96.078%
2025-12-15	1.0500	1.0500	1.0500	1.0500	-19.847%	10	1,400	-96.190%
2025-12-10	1.0700	1.3100	1.0700	1.3100	+19.091%	101	1,390	-96.947%
2025-12-09	1.1000	1.1000	1.1000	1.1000	-3.509%	1	1,325	-96.364%
2025-12-04	1.1400	1.1400	1.1400	1.1400	-15.556%	1	1,325	-96.491%
2025-11-25	1.3500	1.3500	1.3500	1.3500	-2.174%	40	1,325	-97.037%
2025-11-21	1.3800	1.3800	1.3800	1.3800	+17.949%	1	1,325	-97.101%
2025-11-20	1.3000	1.3000	1.1700	1.1700	-13.333%	5	1,324	-96.581%
2025-11-19	1.3500	1.3500	1.3500	1.3500	-4.255%	12	1,323	-97.037%
2025-11-18	1.4500	1.4500	1.4000	1.4100	-10.759%	12	1,323	-97.163%
2025-11-17	1.5900	1.6300	1.5800	1.5800	-4.242%	9	1,323	-97.468%
2025-11-14	2.1600	2.1600	1.6500	1.6500	-23.611%	9	1,317	-97.576%
2025-11-13	2.1600	2.1600	2.1600	2.1600	-4.425%	1	1,316	-98.148%
2025-11-10	2.2600	2.2600	2.2600	2.2600	0.000%	1	1,316	-98.230%
2025-11-07	2.2600	2.2600	2.2600	2.2600	-14.717%	1	1,317	-98.230%
2025-11-05	2.6500	2.6500	2.6500	2.6500	+1.923%	2	1,318	-98.491%
2025-10-31	2.6000	2.6000	2.6000	2.6000	0.000%	1	1,318	-98.462%
2025-10-30	2.8700	2.8700	2.6000	2.6000	-15.033%	59	1,318	-98.462%
2025-10-29	3.0800	3.1500	2.9000	3.0600	-15.235%	253	1,267	-98.693%
2025-10-28	3.8500	4.6000	3.6100	3.6100	+18.361%	28	1,044	-98.892%
2025-10-27	3.1800	3.4500	3.0500	3.0500	+5.172%	16	1,039	-98.689%
2025-10-24	2.9500	3.0000	2.9000	2.9000	0.000%	12	1,039	-98.621%
2025-10-23	2.9000	2.9000	2.9000	2.9000	+5.839%	1	1,039	-98.621%
2025-10-22	2.8000	2.8000	2.7000	2.7400	-10.164%	12	1,039	-98.540%
2025-10-21	3.0500	3.0500	3.0500	3.0500	+9.712%	1	1,033	-98.689%
2025-10-20	2.7900	2.8200	2.7600	2.7800	+13.469%	123	1,033	-98.561%
2025-10-17	2.5600	2.5600	2.4500	2.4500	-5.769%	4	918	-98.367%
2025-10-16	2.5800	2.6700	2.4500	2.6000	-8.772%	30	916	-98.462%
2025-10-15	3.1000	3.1000	2.8500	2.8500	-4.682%	7	911	-98.596%
2025-10-14	2.9900	2.9900	2.9900	2.9900	+1.701%	20	911	-98.662%
2025-10-13	2.9700	3.0000	2.8800	2.9400	-12.239%	296	911	-98.639%
2025-10-10	4.6400	4.6400	3.3500	3.3500	-26.696%	45	658	-98.806%
2025-10-09	4.6500	4.6500	4.3000	4.5700	+1.556%	49	638	-99.125%
2025-10-08	4.2000	4.5500	3.8000	4.5000	+20.321%	105	601	-99.111%
2025-10-07	3.5500	4.2000	3.5500	3.7400	+31.690%	46	527	-98.930%
2025-10-06	2.6800	2.8400	2.6800	2.8400	+38.537%	141	527	-98.592%
2025-10-01	2.1800	2.1800	2.0500	2.0500	+0.490%	4	455	-98.049%
2025-09-30	2.0400	2.0400	2.0400	2.0400	-19.685%	1	452	-98.039%
2025-09-29	2.2000	2.6600	2.1700	2.5400	+46.821%	246	452	-98.425%
2025-09-25	1.9000	1.9000	1.7300	1.7300	-10.363%	144	337	-97.688%
2025-09-24	1.9400	1.9800	1.9300	1.9300	+2.660%	56	221	-97.927%
2025-09-22	1.8800	1.8800	1.8800	1.8800	-7.389%	3	165	-97.872%
2025-09-19	2.0300	2.0300	2.0300	2.0300	+5.181%	5	162	-98.030%
2025-09-18	2.1000	2.1100	1.9200	1.9300	-0.515%	20	157	-97.927%
2025-09-17	2.1500	2.1500	1.9400	1.9400	+17.576%	10	142	-97.938%
2025-09-15	1.6500	1.6500	1.6500	1.6500	-18.719%	3	137	-97.576%
2025-08-29	2.0300	2.0300	2.0300	2.0300	+6.283%	1	135	-98.030%
2025-08-28	1.9100	1.9100	1.9100	1.9100	+3.243%	1	135	-97.906%
2025-08-27	1.8700	1.8700	1.8500	1.8500	-1.070%	2	136	-97.838%
2025-08-26	1.8700	1.8700	1.8700	1.8700	+24.667%	1	136	-97.861%
2025-08-25	1.5000	1.5000	1.5000	1.5000	-9.091%	2	136	-97.333%
2025-08-21	1.6800	1.6900	1.6500	1.6500	-17.500%	9	137	-97.576%
2025-08-19	2.0200	2.0200	2.0000	2.0000	-2.439%	2	135	-98.000%
2025-08-15	2.0500	2.0500	2.0500	2.0500	+10.215%	3	133	-98.049%
2025-08-14	1.8300	1.8600	1.8300	1.8600	+1.087%	4	136	-97.849%
2025-08-04	1.8400	1.8400	1.8400	1.8400	-57.209%	5	132	-97.826%
2025-07-28	4.2000	4.3000	4.2000	4.3000	-2.273%	11	132	-99.070%
2025-07-25	4.4000	4.4000	4.4000	4.4000	+4.762%	1	136	-99.091%
2025-07-24	4.6000	4.6000	4.2000	4.2000	+7.692%	106	137	-99.048%
2025-07-23	3.9000	3.9000	3.9000	3.9000	+41.304%	1	34	-98.974%
2025-07-11	3.3000	3.3000	2.7600	2.7600	-10.968%	16	35	-98.551%
2025-06-26	3.1000	3.1000	3.1000	3.1000	+9.929%	2	21	-98.710%
2025-06-20	2.8200	2.8200	2.8200	2.8200	-12.422%	2	19	-98.582%
2025-06-17	3.2000	3.2200	3.2000	3.2200	-6.667%	8	19	-98.758%
2025-06-16	3.4500	3.4500	3.4500	3.4500	-9.211%	1	11	-98.841%
2025-06-06	3.8000	3.8000	3.8000	3.8000	+8.571%	20	11	-98.947%
2025-06-04	3.5000	3.5000	3.5000	3.5000	+12.903%	8	2	-98.857%
2025-06-03	2.9200	3.1000	2.9200	3.1000	0.000%	2	2	-98.710%