Dark

PYPL20260918C50
PYPL Sep 18 2026 50.00 Call (PYPL260918C00050000)
option OPRA

EOD

Jun 29, 2026

1.42-4.054%(-0.06)306

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.5400	1.5600	1.3700	1.4200	-4.054%	306	10,545	0.000%
2026-06-26	0.9400	1.4800	0.9400	1.4800	+43.689%	631	10,524	-4.054%
2026-06-25	1.0900	1.1900	1.0000	1.0300	-2.830%	158	10,752	+37.864%
2026-06-24	0.8600	1.2800	0.8600	1.0600	+20.455%	662	10,717	+33.962%
2026-06-23	0.9900	1.0500	0.8500	0.8800	-16.190%	359	10,706	+61.364%
2026-06-22	1.1500	1.3500	1.0200	1.0500	-8.696%	424	10,636	+35.238%
2026-06-18	1.0500	1.2300	1.0000	1.1500	+10.577%	195	10,470	+23.478%
2026-06-17	1.4200	1.7500	1.0400	1.0400	-28.276%	282	10,470	+36.538%
2026-06-16	1.2200	1.5100	1.2200	1.4500	+26.087%	301	10,470	-2.069%
2026-06-15	1.3900	1.3900	1.1200	1.1500	+13.861%	413	10,396	+23.478%
2026-06-12	0.7700	1.0400	0.7700	1.0100	+6.316%	300	10,396	+40.594%
2026-06-11	0.9300	1.0200	0.8200	0.9500	-2.062%	415	10,396	+49.474%
2026-06-10	1.0400	1.1000	0.9600	0.9700	-15.652%	501	10,274	+46.392%
2026-06-09	1.0900	1.3300	1.0400	1.1500	+4.545%	857	10,039	+23.478%
2026-06-08	1.1700	1.1700	1.0300	1.1000	-9.836%	466	9,963	+29.091%
2026-06-05	1.4500	1.4800	1.1300	1.2200	-23.750%	561	9,785	+16.393%
2026-06-04	1.6800	1.8600	1.5800	1.6000	+11.888%	231	9,829	-11.250%
2026-06-03	2.0000	2.0000	1.3900	1.4300	-29.902%	553	9,734	-0.699%
2026-06-02	2.0500	2.2200	2.0000	2.0400	-11.304%	406	9,374	-30.392%
2026-06-01	2.0000	2.6300	1.8000	2.3000	+13.861%	1,121	9,124	-38.261%
2026-05-29	1.9700	2.1400	1.9200	2.0200	+3.590%	277	8,826	-29.703%
2026-05-28	1.7000	1.9500	1.6300	1.9500	+14.706%	201	8,649	-27.179%
2026-05-27	1.9800	1.9800	1.6700	1.7000	-9.574%	252	8,663	-16.471%
2026-05-26	1.8100	1.9800	1.7300	1.8800	+4.444%	400	8,668	-24.468%
2026-05-22	1.9400	2.1200	1.7700	1.8000	-6.250%	421	8,533	-21.111%
2026-05-21	1.8600	2.1600	1.8600	1.9200	-3.518%	425	8,203	-26.042%
2026-05-20	1.9100	2.0600	1.6600	1.9900	+8.152%	181	8,203	-28.643%
2026-05-19	2.0000	2.3000	1.8400	1.8400	-8.911%	130	8,217	-22.826%
2026-05-18	2.0700	2.3300	1.9500	2.0200	-3.810%	167	8,217	-29.703%
2026-05-15	2.3100	2.3700	2.1000	2.1000	-12.863%	1,145	8,217	-32.381%
2026-05-14	2.4000	2.5500	2.3800	2.4100	-0.413%	426	7,426	-41.079%
2026-05-13	2.2500	2.5500	2.1500	2.4200	-2.419%	125	7,116	-41.322%
2026-05-12	2.3300	2.5400	2.1200	2.4800	+3.333%	809	7,116	-42.742%
2026-05-11	2.4300	2.4600	2.3700	2.4000	-3.614%	421	7,116	-40.833%
2026-05-08	2.5600	2.9600	2.4600	2.4900	-17.000%	413	6,283	-42.972%
2026-05-07	3.0500	3.2000	2.9900	3.0000	+3.448%	130	6,171	-52.667%
2026-05-06	3.3000	3.4000	2.7400	2.9000	-7.051%	392	6,136	-51.034%
2026-05-05	2.8100	4.6500	2.5900	3.1200	-45.263%	2,066	6,174	-54.487%
2026-05-04	6.0000	6.0000	5.5700	5.7000	-3.879%	34	5,493	-75.088%
2026-05-01	5.9400	5.9400	5.7500	5.9300	+6.847%	26	5,464	-76.054%
2026-04-30	5.2500	5.7500	5.2500	5.5500	-10.772%	36	5,464	-74.414%
2026-04-29	5.2500	6.4000	5.2500	6.2200	+12.072%	45	5,449	-77.170%
2026-04-28	5.5400	5.5500	5.5000	5.5500	-0.359%	7	5,437	-74.414%
2026-04-27	5.6600	5.6600	5.5200	5.5700	-6.387%	114	5,431	-74.506%
2026-04-24	5.6000	5.9500	5.4800	5.9500	+8.182%	10	5,325	-76.134%
2026-04-23	5.6800	5.6800	5.3100	5.5000	-12.698%	162	5,328	-74.182%
2026-04-22	6.2000	6.3500	5.9500	6.3000	+1.613%	79	5,350	-77.460%
2026-04-21	7.0000	7.0000	6.0000	6.2000	-4.615%	128	5,346	-77.097%
2026-04-20	6.1200	6.5000	6.0500	6.5000	+5.178%	57	5,346	-78.154%
2026-04-17	5.7500	6.4000	5.7200	6.1800	+8.421%	174	5,360	-77.023%
2026-04-16	4.9000	5.7000	4.9000	5.7000	+1.968%	1,158	5,366	-75.088%
2026-04-15	5.0000	5.6100	5.0000	5.5900	+20.215%	507	4,772	-74.597%
2026-04-14	4.4900	4.9000	4.4900	4.6500	-1.899%	198	4,956	-69.462%
2026-04-13	3.3500	4.7400	3.3500	4.7400	+35.043%	196	4,898	-70.042%
2026-04-10	3.5000	3.5700	3.5000	3.5100	-5.645%	19	4,861	-59.544%
2026-04-09	3.8000	3.8000	3.2500	3.7200	+1.918%	209	4,857	-61.828%
2026-04-08	3.8800	3.9000	3.6200	3.6500	+3.399%	79	4,866	-61.096%
2026-04-07	3.4700	3.6500	3.4700	3.5300	-5.867%	10	4,850	-59.773%
2026-04-06	4.4200	4.4200	3.7500	3.7500	+1.351%	17	4,853	-62.133%
2026-04-02	3.4000	3.7000	3.4000	3.7000	+5.714%	21	4,847	-61.622%
2026-04-01	3.7600	3.7600	3.3500	3.5000	-5.914%	165	4,847	-59.429%
2026-03-31	3.7500	3.9000	3.3500	3.7200	-1.064%	19	4,786	-61.828%
2026-03-30	3.6100	4.0000	3.5000	3.7600	+16.770%	103	4,780	-62.234%
2026-03-27	3.4200	3.4200	3.2000	3.2200	-15.263%	198	4,801	-55.901%
2026-03-26	3.5000	4.1100	3.5000	3.8000	+4.110%	141	4,873	-62.632%
2026-03-25	3.6500	3.9400	3.3000	3.6500	+4.286%	185	4,866	-61.096%
2026-03-24	3.6500	3.7100	3.5000	3.5000	-12.060%	29	4,826	-59.429%
2026-03-23	3.8600	4.1000	3.4000	3.9800	+24.765%	246	4,843	-64.322%
2026-03-20	3.5500	3.5500	3.1900	3.1900	-7.536%	76	4,940	-55.486%
2026-03-19	3.5000	3.8000	3.4000	3.4500	-9.211%	238	4,962	-58.841%
2026-03-18	4.6600	4.6600	3.5500	3.8000	-17.391%	18	4,961	-62.632%
2026-03-17	4.6000	4.7000	4.3500	4.6000	+10.843%	56	4,961	-69.130%
2026-03-16	4.0500	4.3000	4.0500	4.1500	+4.271%	36	4,928	-65.783%
2026-03-13	3.9500	3.9800	3.8000	3.9800	+10.556%	60	4,922	-64.322%
2026-03-12	4.3000	4.3500	3.6000	3.6000	-16.279%	175	4,963	-60.556%
2026-03-11	4.8000	4.8000	4.1000	4.3000	+2.138%	1,353	4,860	-66.977%
2026-03-10	4.2500	4.3500	4.0500	4.2100	-5.393%	36	3,704	-66.271%
2026-03-09	4.2000	4.6500	4.1000	4.4500	-9.553%	45	3,676	-68.090%
2026-03-06	4.7500	5.1000	4.6500	4.9200	-8.037%	57	3,655	-71.138%
2026-03-05	5.1000	5.5000	4.7800	5.3500	+7.000%	159	3,691	-73.458%
2026-03-04	4.8000	5.2000	4.8000	5.0000	+8.696%	242	3,626	-71.600%
2026-03-03	3.5000	4.7500	3.5000	4.6000	+8.747%	75	3,614	-69.130%
2026-03-02	3.5500	4.4900	3.5500	4.2300	-5.157%	305	3,624	-66.430%
2026-02-27	4.5500	4.8000	4.3000	4.4600	+3.721%	300	3,558	-68.161%
2026-02-26	5.0500	5.2000	3.9100	4.3000	-16.505%	208	3,503	-66.977%
2026-02-25	5.4000	5.6000	4.5000	5.1500	+0.980%	487	3,348	-72.427%
2026-02-24	3.6500	5.7300	3.2500	5.1000	+45.714%	992	3,348	-72.157%
2026-02-23	2.5600	5.0000	2.5600	3.5000	+18.243%	234	2,853	-59.429%
2026-02-20	2.9900	3.1000	2.9600	2.9600	+3.860%	32	2,829	-52.027%
2026-02-19	2.5700	2.8500	2.5700	2.8500	0.000%	6	2,826	-50.175%
2026-02-18	2.8000	2.9300	2.8000	2.8500	+5.166%	17	2,826	-50.175%
2026-02-17	2.9000	2.9900	2.6600	2.7100	+10.612%	47	2,841	-47.601%
2026-02-13	2.3000	2.4500	2.2800	2.4500	+8.889%	37	2,806	-42.041%
2026-02-12	2.3100	2.3100	2.0700	2.2500	-7.407%	62	2,806	-36.889%
2026-02-11	2.5000	2.5500	2.3800	2.4300	-12.903%	2,627	2,791	-41.564%
2026-02-10	2.6400	3.0400	2.6100	2.7900	+5.283%	80	928	-49.104%
2026-02-09	2.4000	2.8300	2.3000	2.6500	+9.053%	86	981	-46.415%
2026-02-06	2.5100	2.5100	2.2000	2.4300	+2.532%	75	987	-41.564%
2026-02-05	2.5600	2.5600	2.1300	2.3700	-9.886%	140	939	-40.084%
2026-02-04	2.8200	2.9600	2.3500	2.6300	-6.406%	341	947	-46.008%
2026-02-03	3.2400	3.5200	2.7500	2.8100	-67.514%	330	884	-49.466%
2026-02-02	8.6000	8.6500	8.5500	8.6500	+0.581%	22	756	-83.584%
2026-01-30	8.4000	8.6000	8.1500	8.6000	-0.922%	63	756	-83.488%
2026-01-29	8.6000	8.6800	8.5000	8.6800	-7.166%	4	703	-83.641%
2026-01-28	10.0900	10.0900	9.1800	9.3500	-9.223%	28	700	-84.813%
2026-01-27	10.3000	10.3000	10.3000	10.3000	-9.251%	1	673	-86.214%
2026-01-23	11.3500	11.3500	11.3500	11.3500	+6.075%	8	672	-87.489%
2026-01-20	10.7000	10.7000	10.7000	10.7000	-7.759%	29	666	-86.729%
2026-01-15	11.6000	11.6000	11.6000	11.6000	-2.521%	2	637	-87.759%
2026-01-12	11.7000	11.9000	11.7000	11.9000	-1.245%	3	636	-88.067%
2026-01-09	11.7000	12.2500	11.7000	12.0500	-9.057%	17	636	-88.216%
2026-01-07	12.9000	13.2500	12.9000	13.2500	-4.676%	12	628	-89.283%
2026-01-06	13.9000	13.9000	13.9000	13.9000	+6.107%	2	618	-89.784%
2026-01-02	12.7700	13.1000	12.7700	13.1000	+0.924%	4	616	-89.160%
2025-12-31	13.1400	13.1400	12.9800	12.9800	-4.908%	13	600	-89.060%
2025-12-30	13.7500	13.7500	13.6500	13.6500	-2.847%	8	600	-89.597%
2025-12-26	14.1500	14.1500	14.0500	14.0500	-0.355%	2	597	-89.893%
2025-12-24	14.1000	14.1000	14.1000	14.1000	+1.075%	3	596	-89.929%
2025-12-23	13.9700	13.9700	13.9500	13.9500	-1.344%	5	596	-89.821%
2025-12-19	14.4000	14.4900	14.0000	14.1400	-1.532%	12	595	-89.958%
2025-12-18	14.2300	14.3600	14.1700	14.3600	-8.593%	4	590	-90.111%
2025-12-16	15.7100	15.7100	15.7100	15.7100	+1.355%	6	590	-90.961%
2025-12-15	15.7000	15.7000	15.5000	15.5000	-3.125%	6	593	-90.839%
2025-12-11	14.9500	16.0000	14.5000	16.0000	+4.644%	5	588	-91.125%
2025-12-10	15.2900	15.2900	15.2900	15.2900	-1.355%	2	584	-90.713%
2025-12-09	15.3500	15.5000	15.3500	15.5000	-8.716%	3	583	-90.839%
2025-12-05	17.0200	17.0200	16.9800	16.9800	+2.909%	6	584	-91.637%
2025-12-04	16.0000	16.5000	16.0000	16.5000	+3.904%	37	581	-91.394%
2025-12-03	15.8800	15.8800	15.8800	15.8800	-10.535%	1	559	-91.058%
2025-12-02	17.9100	17.9100	17.7500	17.7500	+1.545%	4	558	-92.000%
2025-12-01	17.5300	17.5300	17.4700	17.4800	+1.157%	20	558	-91.876%
2025-11-28	17.4000	17.4000	17.2800	17.2800	+4.159%	7	561	-91.782%
2025-11-26	16.3800	16.5900	16.3800	16.5900	-0.955%	5	562	-91.441%
2025-11-25	16.7500	16.7500	16.7500	16.7500	+14.569%	3	562	-91.522%
2025-11-20	15.7300	15.7300	14.3100	14.6200	-1.747%	633	562	-90.287%
2025-11-19	15.4500	15.4500	14.8800	14.8800	-8.600%	5	372	-90.457%
2025-11-18	16.2800	16.2800	16.2800	16.2800	-1.928%	1	369	-91.278%
2025-11-17	16.7000	16.7000	16.6000	16.6000	-7.263%	16	370	-91.446%
2025-11-14	17.9500	18.8000	17.9000	17.9000	-12.427%	8	356	-92.067%
2025-11-13	20.4400	20.4400	20.4400	20.4400	-3.812%	1	350	-93.053%
2025-11-12	21.2500	21.2500	21.2500	21.2500	-2.523%	1	349	-93.318%
2025-11-11	21.1500	21.8000	21.1500	21.8000	+5.060%	4	348	-93.486%
2025-11-10	20.7500	20.7500	20.7500	20.7500	+9.499%	1	346	-93.157%
2025-11-07	19.8600	20.5000	18.9000	18.9500	-9.547%	8	345	-92.507%
2025-11-06	20.8000	21.0600	20.8000	20.9500	+0.096%	4	348	-93.222%
2025-11-05	20.9300	20.9300	20.9300	20.9300	+1.602%	1	348	-93.215%
2025-11-04	20.8000	20.8000	20.6000	20.6000	-11.398%	3	347	-93.107%
2025-10-31	22.5000	23.2500	21.9300	23.2500	+0.345%	13	346	-93.892%
2025-10-30	23.1700	23.1700	23.1700	23.1700	-8.056%	1	335	-93.871%
2025-10-29	24.2600	25.2000	24.2600	25.2000	-13.103%	10	334	-94.365%
2025-10-28	28.6200	31.5400	28.6100	29.0000	+15.400%	85	326	-95.103%
2025-10-27	25.2500	25.2500	24.6800	25.1300	+0.721%	6	363	-94.349%
2025-10-24	24.9500	24.9500	24.9500	24.9500	+8.243%	3	363	-94.309%
2025-10-23	22.9500	23.1500	22.9500	23.0500	-5.300%	51	366	-93.839%
2025-10-21	24.3400	24.3400	24.3400	24.3400	+2.874%	4	315	-94.166%
2025-10-20	23.6600	23.6600	23.6600	23.6600	+5.156%	3	319	-93.998%
2025-10-17	21.6500	22.5000	21.1000	22.5000	+1.124%	52	320	-93.689%
2025-10-16	22.3500	22.6000	22.0000	22.2500	-3.050%	131	280	-93.618%
2025-10-15	23.0000	23.0000	22.9500	22.9500	-3.975%	2	175	-93.813%
2025-10-14	24.2500	24.2500	23.6000	23.9000	+1.702%	74	175	-94.059%
2025-10-13	23.5000	23.5000	23.5000	23.5000	-6.000%	1	140	-93.957%
2025-10-10	29.6000	29.6000	25.0000	25.0000	-14.530%	18	140	-94.320%
2025-10-09	30.1000	30.1000	29.2500	29.2500	-1.615%	5	147	-95.145%
2025-10-08	27.5300	29.7300	27.5300	29.7300	+8.306%	2	147	-95.224%
2025-10-07	27.3800	29.2500	27.3800	27.4500	+6.395%	29	126	-94.827%
2025-10-06	25.8000	25.8000	25.8000	25.8000	+9.881%	2	126	-94.496%
2025-10-03	23.4800	23.4800	23.4800	23.4800	+2.757%	1	126	-93.952%
2025-10-02	22.4300	22.8500	21.9600	22.8500	+8.038%	8	126	-93.786%
2025-10-01	22.1500	22.1500	21.1300	21.1500	-2.982%	7	125	-93.286%
2025-09-30	23.8000	23.8000	21.5300	21.8000	-11.202%	13	119	-93.486%
2025-09-29	24.5500	24.5500	24.5500	24.5500	+14.452%	1	113	-94.216%
2025-09-26	21.4500	21.4500	21.4500	21.4500	-1.379%	1	113	-93.380%
2025-09-23	22.4500	22.4500	21.7500	21.7500	-1.584%	3	112	-93.471%
2025-09-22	21.9000	22.1000	21.9000	22.1000	-1.865%	3	110	-93.575%
2025-09-19	22.5200	22.5200	22.5200	22.5200	-0.486%	1	109	-93.694%
2025-09-18	23.3000	23.3000	22.6300	22.6300	+3.807%	3	109	-93.725%
2025-09-17	22.0700	22.2900	21.8000	21.8000	+2.347%	56	107	-93.486%
2025-09-16	20.6000	21.4000	20.6000	21.3000	-0.653%	14	57	-93.333%
2025-09-15	22.0000	22.0700	21.3000	21.4400	-0.970%	8	52	-93.377%
2025-09-11	21.6500	21.6500	21.6500	21.6500	+6.127%	2	50	-93.441%
2025-09-10	20.4000	20.4000	20.4000	20.4000	-7.062%	1	51	-93.039%
2025-09-09	22.2100	22.2100	21.9500	21.9500	-2.444%	3	50	-93.531%
2025-09-04	22.0000	22.5000	22.0000	22.5000	-2.174%	6	47	-93.689%
2025-09-02	23.0000	23.0000	23.0000	23.0000	-5.350%	2	41	-93.826%
2025-08-29	24.3000	24.3000	24.3000	24.3000	-0.573%	1	38	-94.156%
2025-08-28	24.4400	24.4400	24.4400	24.4400	+2.474%	1	38	-94.190%
2025-08-27	23.4500	23.8500	23.4500	23.8500	+7.432%	3	37	-94.046%
2025-08-21	22.2000	22.2000	22.2000	22.2000	-3.268%	2	36	-93.604%
2025-08-20	22.9500	22.9500	22.9500	22.9500	-4.175%	1	34	-93.813%
2025-08-18	22.3500	23.9500	22.3500	23.9500	+0.251%	2	35	-94.071%
2025-08-15	23.8900	23.8900	23.8900	23.8900	-1.485%	1	36	-94.056%
2025-08-13	24.2500	24.2500	24.2500	24.2500	+10.984%	1	35	-94.144%
2025-08-11	21.9500	21.9500	21.8500	21.8500	-8.193%	2	36	-93.501%
2025-08-06	23.8000	23.8000	23.8000	23.8000	+3.478%	1	35	-94.034%
2025-08-04	22.5500	23.0000	22.5500	23.0000	-8.911%	6	34	-93.826%
2025-07-30	25.9800	25.9800	25.2500	25.2500	-2.810%	4	31	-94.376%
2025-07-29	26.8000	27.6500	25.4500	25.9800	-24.035%	19	32	-94.534%
2025-07-28	34.2000	34.2000	34.2000	34.2000	+20.423%	15	28	-95.848%
2025-07-14	28.4000	28.4000	28.4000	28.4000	+9.231%	5	13	-95.000%
2025-07-11	26.9500	26.9500	26.0000	26.0000	-16.399%	7	14	-94.538%
2025-07-02	30.6500	31.1000	30.6500	31.1000	+4.714%	2	7	-95.434%
2025-06-10	29.7000	29.7000	29.7000	29.7000	0.000%	5	5	-95.219%