Dark

PYPL20260918C40
PYPL Sep 18 2026 40.00 Call (PYPL260918C00040000)
option OPRA

EOD

Jun 29, 2026

6.15+0.820%(+0.05)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	6.0300	6.1500	5.9000	6.1500	+0.820%	31	2,236	0.000%
2026-06-26	5.9500	6.1000	5.8600	6.1000	+25.773%	76	2,266	+0.820%
2026-06-25	4.9300	5.0500	4.8500	4.8500	0.000%	34	2,299	+26.804%
2026-06-24	4.8100	5.1100	4.7000	4.8500	+12.791%	38	2,273	+26.804%
2026-06-23	4.5300	4.5300	4.2500	4.3000	-8.511%	15	2,302	+43.023%
2026-06-22	5.1000	5.1000	4.7000	4.7000	-2.490%	20	2,300	+30.851%
2026-06-18	4.9500	4.9500	4.8200	4.8200	+1.474%	29	2,268	+27.593%
2026-06-17	5.8000	6.0500	4.7500	4.7500	-18.803%	70	2,268	+29.474%
2026-06-16	5.5000	6.0500	5.3000	5.8500	+17.706%	423	2,268	+5.128%
2026-06-15	4.8500	5.5000	4.8400	4.9700	+13.730%	442	2,324	+23.742%
2026-06-12	4.2700	4.4500	4.1000	4.3700	+2.103%	192	2,324	+40.732%
2026-06-11	3.9000	4.2900	3.8000	4.2800	+5.160%	303	2,324	+43.692%
2026-06-10	4.1500	4.2600	4.0500	4.0700	-9.956%	85	2,253	+51.106%
2026-06-09	4.8000	4.9100	4.3100	4.5200	+3.908%	41	2,187	+36.062%
2026-06-08	4.5000	4.5000	4.2200	4.3500	-4.396%	217	2,193	+41.379%
2026-06-05	5.1000	5.1000	4.4000	4.5500	-16.514%	558	2,201	+35.165%
2026-06-04	5.5000	5.7000	5.4500	5.4500	+4.406%	235	1,855	+12.844%
2026-06-03	6.0000	6.0500	5.0500	5.2200	-30.952%	75	1,666	+17.816%
2026-06-01	6.5000	7.8400	6.4000	7.5600	+9.249%	42	1,630	-18.651%
2026-05-29	6.6000	6.9700	6.6000	6.9200	+8.125%	29	1,644	-11.127%
2026-05-28	5.5000	6.4000	5.5000	6.4000	+6.667%	25	1,619	-3.906%
2026-05-27	6.1500	6.1500	6.0000	6.0000	-6.250%	22	1,621	+2.500%
2026-05-26	6.2800	6.5000	6.1000	6.4000	0.000%	9	1,600	-3.906%
2026-05-22	6.7500	6.7500	6.3000	6.4000	-2.290%	4	1,597	-3.906%
2026-05-21	6.3900	6.5500	6.3900	6.5500	+4.800%	3	1,594	-6.107%
2026-05-20	6.1300	6.2500	6.1300	6.2500	-5.303%	5	1,594	-1.600%
2026-05-18	7.1300	7.1300	6.6000	6.6000	-12.000%	13	1,592	-6.818%
2026-05-14	7.2400	7.5000	6.6500	7.5000	-2.597%	73	1,592	-18.000%
2026-05-13	7.7000	7.7000	7.7000	7.7000	+2.667%	2	1,601	-20.130%
2026-05-12	6.9600	7.5000	6.9600	7.5000	+3.448%	9	1,601	-18.000%
2026-05-11	7.4300	7.6100	7.2000	7.2500	-3.974%	46	1,601	-15.172%
2026-05-08	7.7000	8.0000	7.5300	7.5500	-13.218%	510	1,604	-18.543%
2026-05-07	8.7000	8.7000	8.7000	8.7000	+7.275%	4	1,338	-29.310%
2026-05-06	9.0000	9.0000	7.9200	8.1100	+5.325%	25	1,342	-24.168%
2026-05-05	7.6300	7.9700	7.6300	7.7000	-38.645%	3	1,355	-20.130%
2026-05-04	12.5500	12.5500	12.5500	12.5500	+2.533%	1	1,354	-50.996%
2026-05-01	12.2400	12.2400	12.2400	12.2400	+4.170%	1	1,355	-49.755%
2026-04-30	11.7500	11.7500	11.7500	11.7500	-2.083%	1	1,355	-47.660%
2026-04-29	12.0000	12.0000	12.0000	12.0000	+4.803%	1	1,354	-48.750%
2026-04-28	12.2000	12.2000	10.1500	11.4500	-4.424%	29	1,355	-46.288%
2026-04-23	11.5000	11.9800	11.5000	11.9800	-6.625%	7	1,369	-48.664%
2026-04-22	12.8300	12.8300	12.8300	12.8300	-8.357%	8	1,375	-52.065%
2026-04-21	13.4500	14.0000	13.4500	14.0000	+12.000%	102	1,375	-56.071%
2026-04-17	13.4500	13.4500	12.5000	12.5000	+5.932%	104	1,374	-50.800%
2026-04-16	11.4800	11.8000	11.4800	11.8000	+2.609%	15	1,374	-47.881%
2026-04-15	11.0000	11.5900	11.0000	11.5000	+9.420%	516	1,374	-46.522%
2026-04-14	10.5100	10.5100	10.5100	10.5100	+21.083%	1	1,544	-41.484%
2026-04-09	8.6800	8.6800	8.6800	8.6800	-5.137%	2	1,543	-29.147%
2026-04-08	9.1000	9.1500	9.1000	9.1500	+3.041%	5	1,543	-32.787%
2026-03-31	8.6600	8.8800	8.6600	8.8800	+4.225%	11	1,545	-30.743%
2026-03-30	8.3500	8.5600	8.3500	8.5200	+5.970%	5	1,545	-27.817%
2026-03-27	8.0000	8.1800	8.0000	8.0400	-5.965%	6	1,546	-23.507%
2026-03-26	8.5500	8.5500	8.5500	8.5500	+0.588%	24	1,546	-28.070%
2026-03-25	8.7000	8.7000	8.5000	8.5000	-6.696%	4	1,568	-27.647%
2026-03-23	8.2000	9.1100	8.2000	9.1100	+13.875%	29	1,571	-32.492%
2026-03-20	8.1600	8.1600	8.0000	8.0000	-4.535%	33	1,571	-23.125%
2026-03-19	8.3800	8.3800	8.3800	8.3800	-6.889%	2	1,565	-26.611%
2026-03-18	9.0000	9.0000	9.0000	9.0000	-7.025%	20	1,563	-31.667%
2026-03-17	10.0000	10.0000	9.6800	9.6800	+5.217%	4	1,563	-36.467%
2026-03-16	9.0000	9.2000	9.0000	9.2000	-0.325%	3	1,567	-33.152%
2026-03-12	9.2300	9.2300	9.2300	9.2300	+2.328%	28	1,570	-33.369%
2026-03-10	9.0500	9.0500	7.8500	9.0200	-4.043%	6	1,556	-31.818%
2026-03-09	9.4000	9.4000	9.4000	9.4000	-7.389%	1	1,558	-34.574%
2026-03-06	10.5700	10.5700	10.1500	10.1500	-6.881%	2	1,561	-39.409%
2026-03-05	10.6500	11.0000	10.6500	10.9000	+6.341%	12	1,561	-43.578%
2026-03-04	10.8500	10.8500	10.2500	10.2500	+2.500%	6	1,567	-40.000%
2026-03-03	9.0000	10.0000	9.0000	10.0000	+10.865%	9	1,566	-38.500%
2026-03-02	8.7800	9.0200	8.7800	9.0200	-5.053%	13	1,571	-31.818%
2026-02-27	9.4000	9.5000	9.4000	9.5000	-10.293%	115	1,564	-35.263%
2026-02-26	10.5900	10.5900	10.5900	10.5900	-0.094%	1	1,472	-41.926%
2026-02-25	11.0000	11.0900	9.7500	10.6000	+0.474%	237	1,429	-41.981%
2026-02-24	7.7000	10.5500	7.7000	10.5500	+31.875%	121	1,429	-41.706%
2026-02-23	6.1500	9.1000	6.1500	8.0000	+17.647%	217	1,416	-23.125%
2026-02-20	7.0000	7.4000	6.8000	6.8000	+4.938%	14	1,311	-9.559%
2026-02-19	6.5700	6.5700	6.4000	6.4800	-3.284%	82	1,309	-5.093%
2026-02-18	6.6000	6.7500	6.6000	6.7000	+4.199%	24	1,315	-8.209%
2026-02-17	6.4000	6.6500	6.0500	6.4300	+8.067%	46	1,318	-4.355%
2026-02-13	5.4000	5.9500	5.3800	5.9500	+13.333%	185	1,332	+3.361%
2026-02-12	5.5500	5.6500	4.9400	5.2500	-9.483%	584	1,332	+17.143%
2026-02-11	6.1500	6.1500	5.7300	5.8000	-10.632%	83	759	+6.034%
2026-02-10	6.5000	6.9500	6.4500	6.4900	+3.840%	249	728	-5.239%
2026-02-09	5.5000	6.3000	5.5000	6.2500	+10.619%	44	544	-1.600%
2026-02-06	5.7500	6.0500	5.3500	5.6500	+1.073%	66	516	+8.850%
2026-02-05	6.0000	6.0000	5.1000	5.5900	-6.833%	96	490	+10.018%
2026-02-04	6.2100	6.5500	5.5500	6.0000	-6.250%	196	421	+2.500%
2026-02-03	7.2300	7.5000	6.4000	6.4000	-57.333%	182	307	-3.906%
2026-02-02	15.3000	15.5500	15.0000	15.0000	-1.316%	24	152	-59.000%
2026-01-29	15.2500	15.2500	15.2000	15.2000	-13.930%	3	140	-59.539%
2026-01-27	17.8000	17.8000	17.5900	17.6600	-1.064%	4	140	-65.176%
2026-01-21	17.8500	17.8500	17.8500	17.8500	+2.586%	1	139	-65.546%
2026-01-20	17.4000	17.4000	17.4000	17.4000	-8.661%	1	139	-64.655%
2026-01-15	19.0900	19.1000	19.0500	19.0500	-3.544%	3	140	-67.717%
2026-01-09	19.7500	19.7500	19.7500	19.7500	-8.986%	2	138	-68.861%
2026-01-06	21.7000	21.7000	21.7000	21.7000	-1.364%	1	136	-71.659%
2026-01-05	22.0000	22.0000	22.0000	22.0000	+8.374%	1	137	-72.045%
2026-01-02	20.3000	20.3000	20.3000	20.3000	-6.019%	1	137	-69.704%
2025-12-30	21.6000	21.6000	21.6000	21.6000	+0.652%	1	136	-71.528%
2025-12-29	21.4600	21.4600	21.4600	21.4600	-1.740%	1	135	-71.342%
2025-12-24	21.8400	21.8400	21.8400	21.8400	+1.205%	1	134	-71.841%
2025-12-23	21.4000	21.5800	21.4000	21.5800	-12.276%	11	134	-71.501%
2025-12-15	24.6000	24.6000	24.6000	24.6000	+6.678%	2	135	-75.000%
2025-12-09	23.0500	23.0600	23.0500	23.0600	-4.116%	9	137	-73.330%
2025-12-08	24.0000	24.0500	24.0000	24.0500	+1.907%	2	144	-74.428%
2025-12-03	23.6000	23.6000	23.6000	23.6000	-5.600%	100	143	-73.941%
2025-12-02	25.0000	25.0000	25.0000	25.0000	-0.794%	1	205	-75.400%
2025-12-01	25.2000	25.2000	25.2000	25.2000	+10.769%	25	204	-75.595%
2025-11-24	22.8000	22.8000	22.5600	22.7500	+4.310%	100	229	-72.967%
2025-11-20	22.6300	22.6300	21.8100	21.8100	-3.921%	4	329	-71.802%
2025-11-19	23.0500	23.0500	22.7000	22.7000	-6.392%	105	325	-72.907%
2025-11-17	24.9900	25.0500	24.2500	24.2500	-6.371%	14	280	-74.639%
2025-11-14	25.9000	25.9000	25.9000	25.9000	-9.441%	10	266	-76.255%
2025-11-11	28.6000	28.6000	28.6000	28.6000	0.000%	2	258	-78.497%
2025-11-10	28.8500	28.8500	28.6000	28.6000	+2.034%	3	258	-78.497%
2025-11-07	28.0300	28.0300	28.0300	28.0300	-3.345%	5	255	-78.059%
2025-11-06	29.0000	29.0000	29.0000	29.0000	-5.229%	5	260	-78.793%
2025-11-05	28.8500	30.6000	28.8500	30.6000	+5.517%	5	255	-79.902%
2025-11-04	28.7500	29.0000	28.6600	29.0000	-8.228%	8	250	-78.793%
2025-10-31	30.0500	31.6000	29.9500	31.6000	+1.771%	114	243	-80.538%
2025-10-30	32.0000	32.0000	31.0500	31.0500	-2.665%	2	133	-80.193%
2025-10-29	33.0000	33.0500	31.9000	31.9000	-15.720%	32	131	-80.721%
2025-10-28	37.8500	37.8500	37.8500	37.8500	+13.289%	1	111	-83.752%
2025-10-27	33.4100	33.4100	33.4100	33.4100	+2.800%	1	113	-81.592%
2025-10-21	32.3000	32.5000	32.3000	32.5000	+13.043%	30	113	-81.077%
2025-10-16	29.4500	29.4500	28.7500	28.7500	-8.730%	2	143	-78.609%
2025-10-13	31.8600	32.4400	31.3500	31.5000	-5.970%	54	142	-80.476%
2025-10-10	35.0300	35.0300	33.5000	33.5000	-11.329%	17	113	-81.642%
2025-10-09	38.1300	38.1300	37.7500	37.7800	-1.229%	15	108	-83.722%
2025-10-08	38.2500	38.2500	38.2500	38.2500	+2.273%	2	103	-83.922%
2025-10-07	37.1000	37.4000	37.1000	37.4000	+12.481%	2	99	-83.556%
2025-10-06	33.2500	33.2500	33.2500	33.2500	+11.953%	1	99	-81.504%
2025-10-01	29.7000	29.7000	29.7000	29.7000	-7.332%	1	99	-79.293%
2025-09-29	32.0500	32.0500	32.0500	32.0500	+5.428%	1	98	-80.811%
2025-09-17	30.4000	30.4000	30.4000	30.4000	+4.755%	1	98	-79.770%
2025-09-10	29.8100	29.8100	29.0200	29.0200	-4.571%	3	99	-78.808%
2025-09-09	30.4100	30.4100	30.4100	30.4100	+0.033%	1	99	-79.776%
2025-09-04	30.4000	30.4000	30.4000	30.4000	-4.553%	1	99	-79.770%
2025-09-03	31.8500	31.8500	31.8500	31.8500	-2.867%	1	99	-80.691%
2025-08-29	32.7900	32.7900	32.7900	32.7900	+2.501%	1	99	-81.244%
2025-08-14	31.9900	31.9900	31.9900	31.9900	-0.806%	1	99	-80.775%
2025-08-06	32.2000	32.2500	32.2000	32.2500	+6.016%	2	98	-80.930%
2025-08-04	31.2200	31.2200	30.4200	30.4200	-1.234%	6	99	-79.783%
2025-08-01	30.8000	30.8000	30.8000	30.8000	-5.172%	1	99	-80.032%
2025-07-31	32.4800	32.4800	32.4800	32.4800	-3.333%	8	98	-81.065%
2025-07-30	33.5000	33.6000	33.5000	33.6000	-1.176%	2	90	-81.696%
2025-07-29	34.0000	34.6000	34.0000	34.0000	-17.775%	6	89	-81.912%
2025-07-28	40.7500	41.3500	40.7500	41.3500	+4.288%	4	84	-85.127%
2025-07-23	39.8000	39.8500	39.6000	39.6500	+3.282%	88	81	-84.489%
2025-07-22	38.0000	38.4500	37.9500	38.3900	+7.535%	22	37	-83.980%
2025-07-16	35.7500	35.7500	35.7000	35.7000	-2.936%	2	36	-82.773%
2025-07-15	36.7800	36.7800	36.7800	36.7800	+0.767%	1	36	-83.279%
2025-07-14	36.5000	36.5000	36.5000	36.5000	+1.389%	10	35	-83.151%
2025-07-11	36.0000	36.0000	36.0000	36.0000	+1.839%	1	25	-82.917%
2025-06-26	35.3500	35.3500	35.3500	35.3500	0.000%	24	24	-82.603%