Dark

PYPL20260918C57.5
PYPL Sep 18 2026 57.50 Call (PYPL260918C00057500)
option OPRA

EOD

Jun 29, 2026

0.40000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.4400	0.4400	0.4000	0.4000	0.000%	4	4,768	0.000%
2026-06-26	0.3500	0.4000	0.3500	0.4000	+29.032%	4	4,768	0.000%
2026-06-25	0.3100	0.3100	0.3100	0.3100	-8.824%	3	4,765	+29.032%
2026-06-24	0.3400	0.3400	0.3300	0.3400	+17.241%	3	4,762	+17.647%
2026-06-23	0.3500	0.3500	0.2800	0.2900	-14.706%	14	4,763	+37.931%
2026-06-22	0.3600	0.4200	0.3400	0.3400	-5.556%	37	4,763	+17.647%
2026-06-18	0.3500	0.3700	0.3500	0.3600	-10.000%	104	4,744	+11.111%
2026-06-17	0.5000	0.5500	0.4000	0.4000	-16.667%	15	4,744	0.000%
2026-06-16	0.4400	0.5200	0.4400	0.4800	+26.316%	29	4,744	-16.667%
2026-06-15	0.3900	0.4200	0.3700	0.3800	+22.581%	54	4,674	+5.263%
2026-06-12	0.3000	0.3300	0.3000	0.3100	+3.333%	46	4,674	+29.032%
2026-06-11	0.2900	0.3100	0.2900	0.3000	-18.919%	133	4,674	+33.333%
2026-06-10	0.3800	0.3800	0.3700	0.3700	-9.756%	22	4,673	+8.108%
2026-06-09	0.5800	0.5800	0.4100	0.4100	-4.651%	19	4,673	-2.439%
2026-06-08	0.4100	0.4300	0.3900	0.4300	+4.878%	34	4,661	-6.977%
2026-06-05	0.5300	0.5300	0.4100	0.4100	-31.667%	2,282	4,678	-2.439%
2026-06-04	0.6900	0.6900	0.6000	0.6000	+17.647%	25	2,457	-33.333%
2026-06-03	0.7500	0.7500	0.5100	0.5100	-35.443%	46	2,462	-21.569%
2026-06-02	0.8500	0.8500	0.7200	0.7900	-13.187%	43	2,459	-49.367%
2026-06-01	0.8000	1.0100	0.8000	0.9100	+31.884%	40	2,497	-56.044%
2026-05-29	0.7600	0.7600	0.5800	0.6900	-1.429%	4	2,481	-42.029%
2026-05-28	0.6200	0.7000	0.6200	0.7000	+4.478%	11	2,478	-42.857%
2026-05-27	0.7000	0.7000	0.6700	0.6700	-5.634%	2	2,476	-40.299%
2026-05-26	0.7000	0.7100	0.6400	0.7100	-1.389%	6	2,477	-43.662%
2026-05-22	0.6200	0.7200	0.6200	0.7200	+2.857%	11	2,471	-44.444%
2026-05-21	0.7200	0.7200	0.7000	0.7000	-9.091%	10	2,470	-42.857%
2026-05-20	0.6800	0.7700	0.6000	0.7700	+2.667%	9	2,470	-48.052%
2026-05-19	0.8200	0.8600	0.7100	0.7500	-1.316%	47	2,466	-46.667%
2026-05-18	0.8000	0.9000	0.7200	0.7600	-15.556%	74	2,466	-47.368%
2026-05-15	0.9600	0.9600	0.8300	0.9000	-8.163%	70	2,466	-55.556%
2026-05-14	1.0200	1.0300	0.9800	0.9800	-2.970%	846	2,486	-59.184%
2026-05-13	0.9200	1.0100	0.8600	1.0100	+1.000%	47	1,678	-60.396%
2026-05-12	0.8700	1.0000	0.8700	1.0000	+2.041%	160	1,678	-60.000%
2026-05-11	0.9000	1.0200	0.9000	0.9800	-2.000%	9	1,678	-59.184%
2026-05-08	1.0800	1.1600	1.0000	1.0000	-18.033%	41	1,582	-60.000%
2026-05-07	1.2200	1.4000	1.2200	1.2200	-0.813%	295	1,573	-67.213%
2026-05-06	1.4100	1.4900	1.1200	1.2300	-8.889%	34	1,492	-67.480%
2026-05-05	1.2900	1.3700	1.1700	1.3500	-52.632%	126	1,489	-70.370%
2026-05-04	2.9800	2.9800	2.7900	2.8500	-1.384%	199	1,475	-85.965%
2026-05-01	2.9900	3.0000	2.8900	2.8900	+3.214%	11	1,475	-86.159%
2026-04-30	2.9000	2.9000	2.7300	2.8000	-15.916%	54	1,475	-85.714%
2026-04-29	2.6600	3.3300	2.6600	3.3300	+41.102%	2	1,448	-87.988%
2026-04-28	2.3600	2.3600	2.3600	2.3600	-15.714%	2	1,448	-83.051%
2026-04-27	2.8400	2.8400	2.7500	2.8000	-4.762%	25	1,448	-85.714%
2026-04-24	2.6000	2.9400	2.6000	2.9400	+10.112%	2	1,436	-86.395%
2026-04-23	2.9300	2.9300	2.5800	2.6700	-13.029%	34	1,434	-85.019%
2026-04-22	3.3000	3.3000	2.9500	3.0700	-4.658%	13	1,418	-86.971%
2026-04-21	3.6000	3.6000	3.2200	3.2200	-5.572%	20	1,406	-87.578%
2026-04-20	3.0000	3.4500	3.0000	3.4100	+8.946%	19	1,406	-88.270%
2026-04-17	2.9000	3.2500	2.9000	3.1300	+9.825%	78	1,413	-87.220%
2026-04-16	2.6500	2.8500	2.6400	2.8500	+5.948%	10	1,383	-85.965%
2026-04-15	2.3500	2.9500	2.3500	2.6900	+13.983%	23	1,376	-85.130%
2026-04-14	2.1700	2.3600	2.1700	2.3600	+6.306%	4	1,359	-83.051%
2026-04-13	1.6800	2.2200	1.6800	2.2200	+45.098%	150	1,356	-81.982%
2026-04-10	1.5500	1.5500	1.3100	1.5300	-4.375%	78	1,354	-73.856%
2026-04-09	1.5100	1.6000	1.4500	1.6000	-8.046%	51	1,314	-75.000%
2026-04-08	1.7000	1.7500	1.7000	1.7400	-5.946%	11	1,275	-77.011%
2026-04-06	1.7900	1.8500	1.7900	1.8500	+9.467%	4	1,266	-78.378%
2026-04-02	1.5600	1.7200	1.5600	1.6900	+9.032%	77	1,204	-76.331%
2026-04-01	1.5900	1.7000	1.5500	1.5500	-8.824%	16	1,204	-74.194%
2026-03-31	1.7500	1.7500	1.7000	1.7000	-0.585%	3	1,191	-76.471%
2026-03-30	1.6300	1.7300	1.6300	1.7100	-2.841%	24	1,190	-76.608%
2026-03-26	1.6000	1.9400	1.6000	1.7600	+6.667%	131	1,189	-77.273%
2026-03-25	1.7000	1.7000	1.6400	1.6500	+11.486%	92	1,062	-75.758%
2026-03-24	1.7400	1.7400	1.4800	1.4800	-22.513%	158	999	-72.973%
2026-03-23	1.3800	1.9600	1.3800	1.9100	+18.634%	99	874	-79.058%
2026-03-20	1.7100	1.7100	1.6100	1.6100	+6.623%	12	801	-75.155%
2026-03-19	1.7700	1.7800	1.5100	1.5100	-20.526%	249	800	-73.510%
2026-03-18	1.8500	1.9000	1.8500	1.9000	-17.391%	2	625	-78.947%
2026-03-17	2.3000	2.3000	2.3000	2.3000	+12.195%	8	625	-82.609%
2026-03-16	2.0000	2.0500	2.0000	2.0500	+7.330%	2	625	-80.488%
2026-03-13	1.9100	1.9100	1.9100	1.9100	-4.020%	1	625	-79.058%
2026-03-12	2.1400	2.1400	1.9900	1.9900	-0.500%	29	624	-79.899%
2026-03-11	2.0000	2.0000	2.0000	2.0000	-4.762%	2	628	-80.000%
2026-03-10	2.1000	2.1000	2.1000	2.1000	-11.765%	10	628	-80.952%
2026-03-09	2.2900	2.4800	2.2900	2.3800	-9.506%	90	638	-83.193%
2026-03-06	2.4400	2.6300	2.4400	2.6300	+1.154%	25	676	-84.791%
2026-03-05	2.1500	2.6000	2.1500	2.6000	-2.985%	4	677	-84.615%
2026-03-04	2.4500	2.6800	2.4400	2.6800	+20.721%	30	676	-85.075%
2026-03-02	2.2600	2.2600	2.2000	2.2200	+3.256%	35	671	-81.982%
2026-02-27	2.6700	2.6700	2.1500	2.1500	+4.369%	23	679	-81.395%
2026-02-26	2.0600	2.0600	2.0600	2.0600	-21.970%	1	667	-80.583%
2026-02-25	2.2500	2.6400	2.0000	2.6400	-5.714%	26	688	-84.848%
2026-02-24	1.7500	2.8000	1.7500	2.8000	+55.556%	20	688	-85.714%
2026-02-23	2.0500	2.0500	1.7000	1.8000	+17.647%	106	706	-77.778%
2026-02-20	1.7000	1.7000	1.5300	1.5300	0.000%	15	735	-73.856%
2026-02-19	1.5900	1.5900	1.5300	1.5300	0.000%	71	742	-73.856%
2026-02-18	1.4400	1.5300	1.4300	1.5300	+24.390%	96	672	-73.856%
2026-02-12	1.1500	1.2300	1.1500	1.2300	-4.651%	20	577	-67.480%
2026-02-11	1.3000	1.3000	1.2900	1.2900	-14.000%	2	592	-68.992%
2026-02-10	1.6300	1.6300	1.5000	1.5000	+9.489%	15	594	-73.333%
2026-02-09	1.2800	1.4000	1.2800	1.3700	+9.600%	206	589	-70.803%
2026-02-06	1.3000	1.3000	1.2500	1.2500	+1.626%	3	443	-68.000%
2026-02-05	1.3000	1.3000	1.2000	1.2300	-12.766%	8	442	-67.480%
2026-02-04	1.2800	1.5300	1.2800	1.4100	-15.569%	143	438	-71.631%
2026-02-03	1.6700	2.2200	1.3800	1.6700	-69.074%	196	330	-76.048%
2026-02-02	5.5000	5.5000	5.3900	5.4000	+6.931%	16	194	-92.593%
2026-01-30	4.9900	5.1600	4.9900	5.0500	-4.356%	42	178	-92.079%
2026-01-29	5.3000	5.5000	5.2800	5.2800	-9.278%	7	162	-92.424%
2026-01-28	6.4000	6.4000	5.7900	5.8200	-7.619%	25	161	-93.127%
2026-01-27	6.3000	6.3000	6.3000	6.3000	-11.268%	1	141	-93.651%
2026-01-26	7.1000	7.1000	7.1000	7.1000	-2.740%	1	141	-94.366%
2026-01-23	7.1000	7.3000	7.1000	7.3000	-0.680%	41	141	-94.521%
2026-01-22	7.0000	7.7100	7.0000	7.3500	+5.000%	25	136	-94.558%
2026-01-21	7.0000	7.0000	7.0000	7.0000	+5.263%	2	120	-94.286%
2026-01-20	6.9000	6.9000	6.6500	6.6500	-10.135%	11	120	-93.985%
2026-01-16	7.4000	7.4000	7.4000	7.4000	0.000%	1	113	-94.595%
2026-01-15	8.3500	8.3500	7.4000	7.4000	-8.642%	42	113	-94.595%
2026-01-14	8.1000	8.1000	8.1000	8.1000	+9.459%	2	86	-95.062%
2026-01-13	7.2500	7.4000	7.2500	7.4000	-5.732%	8	84	-94.595%
2026-01-12	8.0000	8.0000	7.8000	7.8500	+0.641%	12	76	-94.904%
2026-01-09	7.8000	7.8000	7.8000	7.8000	-7.583%	2	65	-94.872%
2026-01-08	8.4400	8.4400	8.4400	8.4400	-0.706%	1	65	-95.261%
2026-01-07	9.0500	9.0500	8.5000	8.5000	-6.593%	3	65	-95.294%
2026-01-06	8.6000	9.1100	8.6000	9.1000	-2.151%	4	63	-95.604%
2026-01-05	8.4700	9.4000	8.4700	9.3000	+10.320%	13	51	-95.699%
2026-01-02	8.5000	8.5000	8.4300	8.4300	-7.768%	2	51	-95.255%
2025-12-30	9.2800	9.2800	9.1400	9.1400	-2.766%	7	51	-95.624%
2025-12-29	9.4600	9.4600	9.4000	9.4000	-2.792%	3	53	-95.745%
2025-12-26	9.6700	9.6700	9.6700	9.6700	-4.729%	15	52	-95.863%
2025-12-22	10.1500	10.1500	10.1500	10.1500	+2.525%	1	58	-96.059%
2025-12-19	9.4700	9.9000	9.4700	9.9000	-2.463%	2	58	-95.960%
2025-12-18	10.1000	10.1500	10.1000	10.1500	-7.306%	2	57	-96.059%
2025-12-15	10.9500	10.9500	10.9500	10.9500	-3.097%	1	56	-96.347%
2025-12-12	11.3000	11.3000	11.3000	11.3000	+1.986%	1	56	-96.460%
2025-12-11	10.5000	11.0800	10.5000	11.0800	-9.551%	2	56	-96.390%
2025-12-05	11.6000	12.3300	11.6000	12.2500	+9.865%	17	56	-96.735%
2025-12-04	11.0500	11.1500	11.0500	11.1500	-1.240%	2	40	-96.413%
2025-12-03	11.5500	11.7500	11.1600	11.2900	+11.782%	69	39	-96.457%
2025-11-20	10.5900	10.5900	10.1000	10.1000	-19.200%	3	5	-96.040%
2025-11-17	12.5000	12.5000	12.5000	12.5000	-21.235%	1	2	-96.800%
2025-11-07	14.8200	15.8700	14.8200	15.8700	0.000%	6	1	-97.480%