Dark

PYPL20260918C52.5
PYPL Sep 18 2026 52.50 Call (PYPL260918C00052500)
option OPRA

EOD

Jun 29, 2026

0.9900+8.791%(+0.0800)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.9800	1.0800	0.8800	0.9900	+8.791%	67	1,853	0.000%
2026-06-26	0.7800	0.9700	0.7800	0.9100	+42.188%	30	1,841	+8.791%
2026-06-25	0.7200	0.7200	0.6400	0.6400	-5.882%	11	1,846	+54.688%
2026-06-24	0.6700	0.8500	0.6700	0.6800	+19.298%	192	1,848	+45.588%
2026-06-23	0.6500	0.6500	0.5400	0.5700	-18.571%	87	1,749	+73.684%
2026-06-22	0.7000	0.8800	0.7000	0.7000	-10.256%	19	1,824	+41.429%
2026-06-18	0.6700	0.7900	0.6700	0.7800	+11.429%	28	1,728	+26.923%
2026-06-17	1.1400	1.1500	0.7000	0.7000	-27.083%	119	1,728	+41.429%
2026-06-16	1.0500	1.1400	0.9100	0.9600	+26.316%	64	1,728	+3.125%
2026-06-15	0.8100	0.9000	0.7600	0.7600	+11.765%	54	1,654	+30.263%
2026-06-12	0.6600	0.6900	0.6300	0.6800	+1.493%	80	1,654	+45.588%
2026-06-11	0.7100	0.7100	0.5700	0.6700	-2.899%	68	1,654	+47.761%
2026-06-10	0.6900	0.6900	0.6500	0.6900	-8.000%	38	1,633	+43.478%
2026-06-09	0.7600	0.8900	0.7500	0.7500	-2.597%	13	1,638	+32.000%
2026-06-08	0.7800	0.7900	0.7100	0.7700	-3.750%	15	1,634	+28.571%
2026-06-05	1.0000	1.0000	0.8000	0.8000	-30.435%	198	1,624	+23.750%
2026-06-04	1.1800	1.2500	1.1300	1.1500	+11.650%	42	1,568	-13.913%
2026-06-03	1.4000	1.4000	1.0000	1.0300	-30.405%	213	1,573	-3.883%
2026-06-02	1.6200	1.6200	1.4700	1.4800	-15.429%	39	1,612	-33.108%
2026-06-01	1.4200	1.9200	1.4200	1.7500	+24.113%	179	1,609	-43.429%
2026-05-29	1.4100	1.5200	1.3700	1.4100	+4.444%	21	1,498	-29.787%
2026-05-28	1.2600	1.3800	1.2600	1.3500	+8.000%	46	1,489	-26.667%
2026-05-27	1.3800	1.4500	1.2100	1.2500	-6.015%	103	1,471	-20.800%
2026-05-26	1.3100	1.4000	1.2800	1.3300	+3.906%	367	1,427	-25.564%
2026-05-22	1.3600	1.4300	1.2500	1.2800	-8.571%	58	1,327	-22.656%
2026-05-21	1.4100	1.4500	1.3400	1.4000	-4.110%	36	1,331	-29.286%
2026-05-20	1.2500	1.4600	1.1900	1.4600	+8.148%	85	1,331	-32.192%
2026-05-19	1.3700	1.5000	1.3500	1.3500	-6.897%	8	1,243	-26.667%
2026-05-18	1.4900	1.6500	1.4200	1.4500	-9.938%	96	1,243	-31.724%
2026-05-15	1.6800	1.6800	1.6000	1.6100	-10.056%	133	1,243	-38.509%
2026-05-14	2.0000	2.0000	1.7700	1.7900	-3.243%	20	1,231	-44.693%
2026-05-13	1.6100	1.8500	1.6100	1.8500	+2.778%	42	1,223	-46.486%
2026-05-12	1.6500	1.8400	1.6200	1.8000	+1.695%	240	1,223	-45.000%
2026-05-11	1.7600	1.8600	1.7000	1.7700	-4.324%	40	1,223	-44.068%
2026-05-08	2.0000	2.0800	1.8500	1.8500	-15.138%	19	1,220	-46.486%
2026-05-07	2.1900	2.3600	2.1800	2.1800	+1.395%	12	1,214	-54.587%
2026-05-06	2.5400	2.5600	2.0000	2.1500	-10.417%	15	1,208	-53.953%
2026-05-05	2.5400	2.6700	2.0500	2.4000	-45.455%	281	1,205	-58.750%
2026-05-04	4.7000	4.8000	4.4000	4.4000	-5.376%	28	1,032	-77.500%
2026-05-01	4.3500	4.7700	4.3500	4.6500	+4.027%	65	969	-78.710%
2026-04-30	4.5000	4.5500	4.4200	4.4700	-10.600%	17	969	-77.852%
2026-04-29	4.1000	5.7500	4.1000	5.0000	+19.048%	117	971	-80.200%
2026-04-28	4.5700	4.5700	4.2000	4.2000	-5.618%	40	964	-76.429%
2026-04-27	4.5000	4.5000	4.4000	4.4500	-4.301%	11	926	-77.753%
2026-04-24	4.5000	4.6600	4.5000	4.6500	+3.333%	9	924	-78.710%
2026-04-23	3.7000	4.5000	3.7000	4.5000	-8.722%	18	924	-78.000%
2026-04-22	4.9400	5.0000	4.9300	4.9300	-4.272%	10	920	-79.919%
2026-04-21	5.7000	5.7000	4.8500	5.1500	-4.453%	65	875	-80.777%
2026-04-20	5.0400	5.4000	5.0000	5.3900	+8.233%	18	875	-81.633%
2026-04-17	4.6000	5.2400	4.5000	4.9800	+13.959%	91	873	-80.120%
2026-04-16	4.0000	4.4500	4.0000	4.3700	-5.206%	21	846	-77.346%
2026-04-15	3.7000	4.6100	3.7000	4.6100	+28.056%	17	843	-78.525%
2026-04-14	3.6500	3.7000	3.6000	3.6000	-7.692%	8	838	-72.500%
2026-04-13	3.1500	3.9000	3.1500	3.9000	+45.522%	61	839	-74.615%
2026-04-10	2.7000	2.7000	2.6800	2.6800	+8.065%	2	805	-63.060%
2026-04-09	3.4000	3.4000	2.4800	2.4800	-14.483%	91	803	-60.081%
2026-04-08	3.0000	3.0000	2.9000	2.9000	+11.538%	26	735	-65.862%
2026-04-07	2.6600	2.6600	2.6000	2.6000	-11.263%	2	711	-61.923%
2026-04-01	2.6300	2.9300	2.6300	2.9300	+2.807%	17	710	-66.212%
2026-03-31	2.8500	2.8500	2.8500	2.8500	-3.716%	10	710	-65.263%
2026-03-30	2.8300	2.9600	2.7700	2.9600	+11.698%	34	700	-66.554%
2026-03-27	2.6300	2.6700	2.5000	2.6500	-18.462%	120	667	-62.642%
2026-03-26	3.2500	3.2500	3.2500	3.2500	+11.684%	5	600	-69.538%
2026-03-25	2.9100	2.9100	2.8700	2.9100	-2.349%	38	595	-65.979%
2026-03-24	2.4400	2.9800	2.4400	2.9800	-5.696%	2	559	-66.779%
2026-03-23	3.2000	3.2500	3.1000	3.1600	+19.245%	53	559	-68.671%
2026-03-20	2.6200	2.7000	2.6200	2.6500	+7.724%	40	518	-62.642%
2026-03-19	2.7900	2.8200	2.4600	2.4600	-23.839%	10	517	-59.756%
2026-03-18	3.2000	3.2300	3.2000	3.2300	-5.000%	11	514	-69.350%
2026-03-16	3.3000	3.4000	3.3000	3.4000	+3.030%	3	524	-70.882%
2026-03-11	3.3000	3.3000	3.3000	3.3000	-5.714%	2	522	-70.000%
2026-03-10	3.4500	3.5000	3.1500	3.5000	-7.895%	10	523	-71.714%
2026-03-09	3.3500	3.8000	3.3000	3.8000	-1.299%	68	522	-73.947%
2026-03-06	3.7500	3.8500	3.7500	3.8500	-13.483%	4	514	-74.286%
2026-03-05	4.4500	4.4500	4.4500	4.4500	+1.136%	1	514	-77.753%
2026-03-04	4.0000	4.4000	3.9500	4.4000	+16.095%	67	514	-77.500%
2026-03-03	3.5000	3.7900	3.5000	3.7900	+11.471%	21	497	-73.879%
2026-03-02	3.3000	3.5500	3.3000	3.4000	-5.556%	14	479	-70.882%
2026-02-27	3.6500	3.6500	3.5500	3.6000	+10.769%	39	476	-72.500%
2026-02-26	3.9200	3.9200	3.2500	3.2500	-22.803%	7	458	-69.538%
2026-02-25	4.4200	4.4500	3.8400	4.2100	+7.949%	51	455	-76.485%
2026-02-24	2.8000	4.5000	2.6800	3.9000	+40.794%	38	455	-74.615%
2026-02-23	3.1100	3.1100	2.7700	2.7700	+20.435%	25	441	-64.260%
2026-02-20	2.3000	2.3000	2.3000	2.3000	+26.374%	2	434	-56.957%
2026-02-12	1.6500	1.8200	1.6500	1.8200	-9.000%	24	436	-45.604%
2026-02-11	2.2400	2.2400	2.0000	2.0000	-13.420%	2	417	-50.500%
2026-02-10	2.2500	2.3600	2.2500	2.3100	+10.000%	7	417	-57.143%
2026-02-09	2.1700	2.1700	2.0300	2.1000	+5.000%	86	420	-52.857%
2026-02-06	1.9100	2.0000	1.9100	2.0000	+8.696%	9	373	-50.500%
2026-02-05	2.1400	2.1400	1.7200	1.8400	-9.360%	67	366	-46.196%
2026-02-04	2.0000	2.3000	1.9000	2.0300	-10.965%	219	315	-51.232%
2026-02-03	2.7000	2.8000	2.1400	2.2800	-69.396%	68	144	-56.579%
2026-02-02	7.4500	7.4500	7.4500	7.4500	+4.930%	2	96	-86.711%
2026-01-30	6.9000	7.1000	6.9000	7.1000	-4.054%	7	94	-86.056%
2026-01-29	7.4500	7.5000	7.2300	7.4000	-7.500%	52	87	-86.622%
2026-01-28	8.0000	8.0000	8.0000	8.0000	-13.043%	4	43	-87.625%
2026-01-27	9.2000	9.2000	9.2000	9.2000	-7.071%	4	40	-89.239%
2026-01-26	9.8000	9.9000	9.8000	9.9000	+1.331%	3	36	-90.000%
2026-01-23	9.6700	9.7700	9.6700	9.7700	-2.300%	6	36	-89.867%
2026-01-22	10.0000	10.0000	10.0000	10.0000	+5.263%	5	35	-90.100%
2026-01-21	9.5000	9.5000	9.5000	9.5000	-2.163%	1	30	-89.579%
2026-01-16	9.7100	9.7100	9.7100	9.7100	-7.259%	1	30	-89.804%
2026-01-12	10.4700	10.4700	10.4700	10.4700	-0.946%	1	30	-90.544%
2026-01-09	10.5700	10.5700	10.5700	10.5700	-10.802%	1	31	-90.634%
2026-01-06	11.8500	11.8500	11.8500	11.8500	+1.630%	1	31	-91.646%
2025-12-31	11.6600	11.6600	11.6600	11.6600	-4.426%	4	30	-91.509%
2025-12-30	12.1000	12.2000	12.1000	12.2000	-3.328%	3	30	-91.885%
2025-12-24	12.3900	12.6200	12.3900	12.6200	-4.030%	4	24	-92.155%
2025-12-22	13.1500	13.1500	13.1500	13.1500	+1.938%	1	24	-92.471%
2025-12-18	12.9000	12.9000	12.9000	12.9000	-8.250%	3	24	-92.326%
2025-12-16	14.0600	14.0600	14.0600	14.0600	-3.301%	1	24	-92.959%
2025-12-11	14.5400	14.5400	14.5400	14.5400	-3.067%	1	24	-93.191%
2025-12-05	15.0000	15.0000	15.0000	15.0000	+0.671%	10	24	-93.400%
2025-12-04	13.7000	14.9000	13.7000	14.9000	+4.930%	12	26	-93.356%
2025-12-03	14.7000	14.7000	14.2000	14.2000	-8.974%	16	19	-93.028%
2025-12-01	15.6000	15.6000	15.6000	15.6000	+0.580%	2	4	-93.654%
2025-11-28	15.8500	15.8500	15.5100	15.5100	0.000%	2	2	-93.617%