Dark

PYPL20260918C55
PYPL Sep 18 2026 55.00 Call (PYPL260918C00055000)
option OPRA

EOD

Jun 29, 2026

0.63000.000%(0.0000)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.6400	0.7000	0.5900	0.6300	0.000%	39	9,022	0.000%
2026-06-26	0.5000	0.6300	0.5000	0.6300	+43.182%	164	9,029	0.000%
2026-06-25	0.4700	0.4900	0.4400	0.4400	-4.348%	250	8,995	+43.182%
2026-06-24	0.4000	0.6000	0.4000	0.4600	+15.000%	104	8,785	+36.957%
2026-06-23	0.4400	0.4400	0.4000	0.4000	-11.111%	31	8,775	+57.500%
2026-06-22	0.5100	0.6000	0.4500	0.4500	-11.765%	93	8,792	+40.000%
2026-06-18	0.5200	0.5400	0.5000	0.5100	+2.000%	27	8,826	+23.529%
2026-06-17	0.7400	0.8000	0.5000	0.5000	-27.536%	153	8,826	+26.000%
2026-06-16	0.5500	0.7000	0.5500	0.6900	+30.189%	139	8,826	-8.696%
2026-06-15	0.6300	0.6300	0.5000	0.5300	+10.417%	257	8,803	+18.868%
2026-06-12	0.4600	0.4800	0.4300	0.4800	+6.667%	61	8,803	+31.250%
2026-06-11	0.4500	0.4700	0.4100	0.4500	-18.182%	158	8,803	+40.000%
2026-06-10	0.5000	0.5600	0.4800	0.5500	+5.769%	708	8,720	+14.545%
2026-06-09	0.5800	0.6600	0.5100	0.5200	-1.887%	53	8,215	+21.154%
2026-06-08	0.5500	0.5900	0.5300	0.5300	-8.621%	164	8,250	+18.868%
2026-06-05	0.7300	0.7300	0.5800	0.5800	-30.952%	2,191	8,146	+8.621%
2026-06-04	0.9300	0.9300	0.8300	0.8400	+15.068%	116	6,791	-25.000%
2026-06-03	0.9800	0.9900	0.7300	0.7300	-33.028%	133	6,757	-13.699%
2026-06-02	1.1400	1.2000	1.0700	1.0900	-11.382%	354	6,715	-42.202%
2026-06-01	0.9900	1.4300	0.9900	1.2300	+26.804%	241	6,575	-48.780%
2026-05-29	0.9800	1.1000	0.9700	0.9700	+1.042%	143	6,482	-35.052%
2026-05-28	0.8000	0.9800	0.8000	0.9600	+9.091%	396	6,390	-34.375%
2026-05-27	1.0000	1.0000	0.8500	0.8800	-7.368%	56	6,077	-28.409%
2026-05-26	0.8900	1.0000	0.8900	0.9500	+7.955%	228	6,063	-33.684%
2026-05-22	0.9800	0.9800	0.8800	0.8800	-10.204%	86	5,931	-28.409%
2026-05-21	1.1000	1.1000	0.9400	0.9800	-5.769%	278	5,899	-35.714%
2026-05-20	0.8800	1.0400	0.8700	1.0400	+5.051%	110	5,899	-39.423%
2026-05-19	1.0500	1.1500	0.9500	0.9900	-5.714%	144	5,606	-36.364%
2026-05-18	1.0900	1.2300	1.0200	1.0500	-7.080%	236	5,606	-40.000%
2026-05-15	1.1900	1.2500	1.1300	1.1300	-11.719%	158	5,606	-44.248%
2026-05-14	1.2800	1.3800	1.2500	1.2800	-4.478%	184	5,383	-50.781%
2026-05-13	1.3000	1.3400	1.1500	1.3400	+1.515%	1,035	4,355	-52.985%
2026-05-12	1.2800	1.6000	1.1700	1.3200	+0.763%	1,938	4,355	-52.273%
2026-05-11	1.3000	1.4500	1.3000	1.3100	-4.380%	86	4,355	-51.908%
2026-05-08	1.5700	1.5700	1.3600	1.3700	-18.452%	110	2,839	-54.015%
2026-05-07	1.7400	1.7600	1.6500	1.6800	-2.890%	32	2,841	-62.500%
2026-05-06	1.8600	1.9900	1.3600	1.7300	-8.947%	177	2,817	-63.584%
2026-05-05	1.5100	2.9600	1.5100	1.9000	-47.075%	420	2,830	-66.842%
2026-05-04	3.7000	3.8000	3.4700	3.5900	-2.973%	124	2,779	-82.451%
2026-05-01	3.5000	3.7500	3.5000	3.7000	+4.225%	41	2,748	-82.973%
2026-04-30	3.7500	3.7500	3.4400	3.5500	-13.415%	48	2,748	-82.254%
2026-04-29	3.5000	4.2800	3.5000	4.1000	+18.841%	140	2,740	-84.634%
2026-04-28	3.4500	3.4500	3.4500	3.4500	+0.291%	1	2,782	-81.739%
2026-04-27	3.7400	3.7400	3.4400	3.4400	-7.027%	62	2,783	-81.686%
2026-04-24	3.5900	3.8000	3.2000	3.7000	+5.714%	161	2,802	-82.973%
2026-04-23	3.8000	3.8000	3.3200	3.5000	-11.839%	57	2,781	-82.000%
2026-04-22	4.2000	4.2000	3.8000	3.9700	+0.506%	100	2,791	-84.131%
2026-04-21	4.0200	4.5000	3.8000	3.9500	-8.565%	123	2,782	-84.051%
2026-04-20	3.9900	4.3200	3.9000	4.3200	+2.857%	382	2,782	-85.417%
2026-04-17	3.5000	4.2000	3.5000	4.2000	+16.667%	215	2,468	-85.000%
2026-04-16	3.2000	3.6000	3.2000	3.6000	+5.882%	40	2,407	-82.500%
2026-04-15	2.8800	3.5000	2.8800	3.4000	+17.241%	583	2,394	-81.471%
2026-04-14	3.0000	3.1000	2.8800	2.9000	+1.399%	71	2,507	-78.276%
2026-04-13	2.5600	3.1300	2.4700	2.8600	+41.584%	277	2,462	-77.972%
2026-04-10	2.0100	2.0200	2.0000	2.0200	-4.265%	32	2,275	-68.812%
2026-04-09	2.2500	2.6500	1.9000	2.1100	-2.315%	344	2,244	-70.142%
2026-04-08	2.3600	2.3600	2.1600	2.1600	-0.461%	5	2,144	-70.833%
2026-04-07	2.1600	2.1700	2.1600	2.1700	-3.556%	2	2,141	-70.968%
2026-04-06	2.5000	2.5000	2.2500	2.2500	-0.881%	32	2,141	-72.000%
2026-04-02	2.3100	2.3100	2.1000	2.2700	+12.935%	44	2,066	-72.247%
2026-04-01	2.0100	2.0100	2.0100	2.0100	-11.062%	1	2,066	-68.657%
2026-03-31	2.2600	2.2600	2.2600	2.2600	+2.262%	1	2,066	-72.124%
2026-03-30	2.2800	2.3300	2.2100	2.2100	+11.055%	25	2,067	-71.493%
2026-03-27	2.0500	2.0500	1.9400	1.9900	-8.716%	47	2,057	-68.342%
2026-03-26	2.4500	2.6000	2.1800	2.1800	-6.838%	41	2,066	-71.101%
2026-03-25	2.4100	2.4100	2.3400	2.3400	+20.619%	2	2,043	-73.077%
2026-03-24	2.3300	2.3300	1.9400	1.9400	-18.828%	233	2,042	-67.526%
2026-03-23	2.3900	2.6600	2.3100	2.3900	+19.500%	59	2,034	-73.640%
2026-03-20	2.3000	2.3000	2.0000	2.0000	+1.523%	13	2,009	-68.500%
2026-03-19	2.3600	2.3600	1.9700	1.9700	-40.663%	240	2,007	-68.020%
2026-03-18	2.7400	3.3200	2.2300	3.3200	+22.963%	13	2,127	-81.024%
2026-03-17	2.7500	2.7700	2.6000	2.7000	+0.746%	48	2,119	-76.667%
2026-03-16	2.4900	2.7800	2.4900	2.6800	+5.512%	121	2,096	-76.493%
2026-03-13	2.3400	2.5400	2.2400	2.5400	+8.085%	30	2,084	-75.197%
2026-03-12	2.7500	2.7500	2.2700	2.3500	-12.963%	32	2,060	-73.191%
2026-03-11	3.0300	3.0300	2.6100	2.7000	-3.226%	27	2,049	-76.667%
2026-03-10	2.5000	2.7900	2.5000	2.7900	-8.824%	9	2,046	-77.419%
2026-03-09	2.6000	3.0900	2.5600	3.0600	-5.263%	32	2,045	-79.412%
2026-03-06	3.2500	3.2500	3.0000	3.2300	-7.714%	27	2,047	-80.495%
2026-03-05	3.4000	3.6000	3.1000	3.5000	+9.375%	47	2,037	-82.000%
2026-03-04	2.8000	3.2500	2.8000	3.2000	+1.911%	40	2,020	-80.313%
2026-03-03	2.7100	3.1400	2.7100	3.1400	+14.182%	7	2,044	-79.936%
2026-03-02	2.6900	2.7500	2.6900	2.7500	-6.780%	6	2,041	-77.091%
2026-02-27	3.1400	3.1400	2.8800	2.9500	+2.431%	14	2,041	-78.644%
2026-02-26	3.2500	3.2500	2.4700	2.8800	-14.540%	63	2,041	-78.125%
2026-02-25	3.6000	3.6000	2.8500	3.3700	+9.772%	69	1,956	-81.306%
2026-02-24	2.3000	3.5800	2.0300	3.0700	+30.085%	351	1,956	-79.479%
2026-02-23	1.7900	3.0000	1.7900	2.3600	+27.568%	94	1,764	-73.305%
2026-02-19	1.8000	1.8500	1.7900	1.8500	+2.778%	6	1,729	-65.946%
2026-02-18	1.8000	1.8000	1.8000	1.8000	0.000%	1	1,723	-65.000%
2026-02-17	1.7200	1.8000	1.7200	1.8000	+5.882%	21	1,723	-65.000%
2026-02-13	1.7000	1.7000	1.7000	1.7000	+13.333%	1	1,716	-62.941%
2026-02-12	1.4200	1.5000	1.3500	1.5000	-3.226%	508	1,716	-58.000%
2026-02-11	1.7500	1.7500	1.5500	1.5500	-10.920%	5	1,215	-59.355%
2026-02-10	1.4800	1.9500	1.4800	1.7400	+2.353%	47	1,213	-63.793%
2026-02-09	1.5000	1.7500	1.5000	1.7000	+8.974%	217	1,211	-62.941%
2026-02-06	1.6000	1.6700	1.4500	1.5600	-2.500%	7	1,165	-59.615%
2026-02-05	1.6600	1.7000	1.4100	1.6000	-5.882%	124	1,163	-60.625%
2026-02-04	1.6500	1.9200	1.5500	1.7000	-9.574%	521	1,165	-62.941%
2026-02-03	2.6400	2.6400	1.7900	1.8800	-70.625%	244	1,020	-66.489%
2026-02-02	6.5400	6.5400	6.2000	6.4000	+3.226%	92	946	-90.156%
2026-01-30	6.2000	6.2000	5.9700	6.2000	-3.125%	42	858	-89.839%
2026-01-29	6.9000	6.9000	6.1500	6.4000	-5.185%	89	857	-90.156%
2026-01-28	7.4000	7.4000	6.7500	6.7500	-9.639%	29	792	-90.667%
2026-01-27	7.5500	7.5500	7.4300	7.4700	-11.910%	27	766	-91.566%
2026-01-23	8.5000	8.5000	8.4700	8.4800	-1.395%	5	753	-92.571%
2026-01-22	8.9000	9.0000	8.6000	8.6000	+13.158%	7	748	-92.674%
2026-01-21	8.0000	8.2000	7.6000	7.6000	-1.299%	122	754	-91.711%
2026-01-20	8.0000	8.0500	7.7000	7.7000	-11.697%	50	639	-91.818%
2026-01-16	8.6500	8.7200	8.6500	8.7200	+0.230%	7	630	-92.775%
2026-01-15	8.8400	8.9000	8.6900	8.7000	-5.640%	25	630	-92.759%
2026-01-14	8.8800	9.2200	8.8200	9.2200	+7.836%	13	616	-93.167%
2026-01-13	8.7000	8.7000	8.5500	8.5500	-4.469%	8	621	-92.632%
2026-01-12	9.0300	9.0800	8.9500	8.9500	-2.186%	8	628	-92.961%
2026-01-09	9.5500	9.5500	9.1500	9.1500	-13.270%	10	631	-93.115%
2026-01-05	10.5500	10.5500	10.5500	10.5500	+8.763%	2	619	-94.028%
2026-01-02	10.3300	10.3300	9.7000	9.7000	-3.000%	5	619	-93.505%
2025-12-31	10.0600	10.0600	10.0000	10.0000	-4.762%	5	618	-93.700%
2025-12-30	10.5000	10.5000	10.5000	10.5000	-1.869%	1	618	-94.000%
2025-12-29	10.7000	10.7000	10.7000	10.7000	-2.461%	1	617	-94.112%
2025-12-26	10.9700	10.9700	10.9700	10.9700	+0.920%	1	616	-94.257%
2025-12-24	10.8700	10.8700	10.8700	10.8700	-7.647%	1	616	-94.204%
2025-12-22	11.7700	11.7700	11.7700	11.7700	+5.561%	2	614	-94.647%
2025-12-19	11.0000	11.1500	11.0000	11.1500	-1.327%	2	614	-94.350%
2025-12-18	11.5100	11.5100	11.3000	11.3000	-8.130%	6	616	-94.425%
2025-12-17	12.3000	12.3000	12.3000	12.3000	-3.529%	1	612	-94.878%
2025-12-12	12.7500	12.7500	12.7500	12.7500	+0.791%	1	611	-95.059%
2025-12-11	12.4800	12.6500	12.4800	12.6500	+3.181%	2	610	-95.020%
2025-12-09	12.3700	12.3700	12.2600	12.2600	+3.460%	2	610	-94.861%
2025-12-03	13.1500	13.2000	11.8500	11.8500	-16.195%	60	608	-94.684%
2025-12-02	13.6600	14.1400	13.6000	14.1400	-0.071%	24	599	-95.545%
2025-12-01	14.2000	14.2000	14.1500	14.1500	+5.597%	7	581	-95.548%
2025-11-26	13.0900	13.9000	13.0900	13.4000	+1.515%	4	577	-95.299%
2025-11-25	13.2500	13.2500	13.2000	13.2000	+10.000%	21	577	-95.227%
2025-11-24	12.7000	12.7000	12.0000	12.0000	-5.882%	25	596	-94.750%
2025-11-21	12.7500	12.7500	12.7500	12.7500	+16.972%	1	577	-95.059%
2025-11-20	10.9500	10.9500	10.9000	10.9000	-11.526%	2	576	-94.220%
2025-11-19	12.3200	12.3200	12.3200	12.3200	-3.750%	1	578	-94.886%
2025-11-18	13.1500	13.1500	12.8000	12.8000	-6.569%	3	578	-95.078%
2025-11-17	13.7000	13.7000	13.7000	13.7000	-3.521%	2	575	-95.401%
2025-11-14	14.4000	15.3000	14.2000	14.2000	-20.670%	13	577	-95.563%
2025-11-11	17.8000	17.9000	17.8000	17.9000	+6.421%	18	573	-96.480%
2025-11-07	16.8200	16.8200	16.8200	16.8200	-3.886%	3	555	-96.254%
2025-11-06	17.5000	17.5000	17.5000	17.5000	-6.915%	1	558	-96.400%
2025-11-05	18.2700	18.8000	18.2700	18.8000	+7.123%	6	557	-96.649%
2025-11-04	18.0000	18.0000	17.4500	17.5500	-9.302%	7	553	-96.410%
2025-11-03	19.0000	19.3500	18.8500	19.3500	-1.777%	3	544	-96.744%
2025-10-31	18.4300	19.9500	18.4300	19.7000	+5.235%	10	544	-96.802%
2025-10-30	20.0000	20.0000	18.7200	18.7200	-8.683%	2	536	-96.635%
2025-10-29	21.6000	21.7500	20.3500	20.5000	-17.836%	33	536	-96.927%
2025-10-28	25.3200	27.5000	24.9500	24.9500	+18.527%	43	523	-97.475%
2025-10-27	21.2200	21.5000	21.0000	21.0500	+7.398%	89	461	-97.007%
2025-10-24	21.7500	21.7500	19.6000	19.6000	-0.508%	2	461	-96.786%
2025-10-23	19.6500	19.7000	19.6500	19.7000	+2.020%	14	461	-96.802%
2025-10-22	19.8300	20.2900	19.3100	19.3100	-5.713%	45	447	-96.737%
2025-10-21	20.4800	20.4800	20.4800	20.4800	+12.837%	1	406	-96.924%
2025-10-17	18.1800	18.1800	18.1500	18.1500	+0.055%	2	405	-96.529%
2025-10-16	18.8500	18.8500	17.4000	18.1400	-4.777%	73	405	-96.527%
2025-10-15	20.0500	20.1000	19.0000	19.0500	-8.413%	166	342	-96.693%
2025-10-14	19.4200	20.8000	19.4200	20.8000	+4.261%	38	195	-96.971%
2025-10-13	20.8000	21.5000	19.9500	19.9500	-1.724%	14	187	-96.842%
2025-10-10	26.4000	26.4000	20.3000	20.3000	-20.858%	18	184	-96.897%
2025-10-09	25.4000	26.4000	25.4000	25.6500	0.000%	10	192	-97.544%
2025-10-08	25.0500	25.7500	25.0500	25.6500	+6.875%	5	196	-97.544%
2025-10-07	23.9500	24.6600	23.6000	24.0000	+9.339%	8	195	-97.375%
2025-10-06	20.9000	22.2500	20.7900	21.9500	+10.302%	22	195	-97.130%
2025-10-03	18.6500	19.9000	18.6500	19.9000	+2.314%	4	191	-96.834%
2025-10-02	18.3000	19.4500	18.3000	19.4500	+6.168%	3	188	-96.761%
2025-10-01	18.5500	18.5500	18.3200	18.3200	-3.579%	4	185	-96.561%
2025-09-30	19.2500	19.2500	19.0000	19.0000	-11.215%	2	185	-96.684%
2025-09-29	19.0900	21.4000	19.0900	21.4000	+17.906%	7	183	-97.056%
2025-09-26	18.2500	18.2500	18.1500	18.1500	+0.833%	4	183	-96.529%
2025-09-25	18.0000	18.0000	18.0000	18.0000	-2.860%	1	179	-96.500%
2025-09-24	18.5300	18.5300	18.5300	18.5300	-4.485%	1	178	-96.600%
2025-09-23	19.4000	19.4000	19.4000	19.4000	+7.778%	5	177	-96.753%
2025-09-22	18.4500	18.4500	18.0000	18.0000	-6.494%	9	177	-96.500%
2025-09-18	20.0000	20.2000	19.2500	19.2500	+4.054%	6	168	-96.727%
2025-09-17	18.5000	18.5000	18.5000	18.5000	-1.596%	1	167	-96.595%
2025-09-15	17.8000	18.8000	17.8000	18.8000	+5.915%	17	166	-96.649%
2025-09-12	18.7000	18.7000	17.7500	17.7500	0.000%	2	165	-96.451%
2025-09-11	17.7500	17.7500	17.7500	17.7500	+4.412%	1	164	-96.451%
2025-09-10	17.8100	17.8100	16.4800	17.0000	-8.356%	9	165	-96.294%
2025-09-09	18.5500	18.5500	18.5500	18.5500	-0.908%	8	164	-96.604%
2025-09-08	18.7600	18.7700	18.7200	18.7200	-2.449%	4	156	-96.635%
2025-09-05	19.1900	19.1900	19.1900	19.1900	+1.642%	2	156	-96.717%
2025-09-04	18.0000	18.8800	18.0000	18.8800	-5.600%	2	154	-96.663%
2025-09-03	20.0000	20.0000	20.0000	20.0000	+2.881%	3	154	-96.850%
2025-09-02	19.4400	19.4400	19.4400	19.4400	-4.706%	1	154	-96.759%
2025-08-28	20.4000	20.4000	20.4000	20.4000	+0.990%	1	154	-96.912%
2025-08-26	20.2000	20.2000	20.2000	20.2000	-0.247%	3	152	-96.881%
2025-08-25	19.8000	20.2500	19.8000	20.2500	+9.459%	13	152	-96.889%
2025-08-21	18.6500	18.6500	18.5000	18.5000	-9.091%	7	139	-96.595%
2025-08-19	20.4500	20.4500	20.3500	20.3500	0.000%	14	138	-96.904%
2025-08-18	20.3500	20.4000	20.2500	20.3500	+1.750%	60	128	-96.904%
2025-08-15	20.2500	20.2500	20.0000	20.0000	+1.523%	18	69	-96.850%
2025-08-14	20.0000	20.0000	19.7000	19.7000	+1.285%	4	58	-96.802%
2025-08-13	19.4500	19.4500	19.4500	19.4500	+6.284%	1	54	-96.761%
2025-08-11	18.3000	18.3000	18.3000	18.3000	-7.342%	2	53	-96.557%
2025-08-07	19.7500	19.7500	19.7500	19.7500	-1.496%	1	53	-96.810%
2025-08-06	20.0500	20.0500	20.0500	20.0500	+2.558%	4	53	-96.858%
2025-08-05	19.5300	19.5500	19.5300	19.5500	+5.962%	2	53	-96.777%
2025-08-01	18.6000	18.6000	18.4500	18.4500	-11.680%	5	51	-96.585%
2025-07-31	20.8000	20.8900	20.8000	20.8900	-4.174%	9	48	-96.984%
2025-07-30	21.8000	21.8000	21.8000	21.8000	-2.022%	6	47	-97.110%
2025-07-29	23.3000	23.4000	22.0000	22.2500	-17.654%	7	47	-97.169%
2025-07-23	27.2500	27.2500	26.9000	27.0200	+3.525%	11	40	-97.668%
2025-07-22	26.1000	26.1000	26.1000	26.1000	-3.867%	3	35	-97.586%
2025-07-07	27.1500	27.1500	27.1500	27.1500	+4.423%	1	32	-97.680%
2025-07-01	26.0000	26.0000	26.0000	26.0000	+23.515%	2	31	-97.577%
2025-06-18	20.8000	21.0500	20.8000	21.0500	-10.235%	3	26	-97.007%
2025-06-17	23.4500	23.4500	23.4500	23.4500	-1.677%	10	26	-97.313%
2025-06-16	23.8500	23.8500	23.8500	23.8500	+3.471%	5	16	-97.358%
2025-06-13	23.0500	23.0600	23.0500	23.0500	0.000%	22	11	-97.267%