Dark

PYPL20260918C65
PYPL Sep 18 2026 65.00 Call (PYPL260918C00065000)
option OPRA

EOD

Jun 29, 2026

0.1500+15.385%(+0.0200)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.1500	0.1500	0.1400	0.1500	+15.385%	83	4,069	0.000%
2026-06-26	0.1700	0.1700	0.1200	0.1300	+30.000%	58	4,083	+15.385%
2026-06-25	0.1200	0.1200	0.1000	0.1000	-9.091%	20	4,123	+50.000%
2026-06-24	0.1200	0.1400	0.1100	0.1100	0.000%	13	4,123	+36.364%
2026-06-23	0.1100	0.1100	0.1100	0.1100	-15.385%	30	4,124	+36.364%
2026-06-22	0.1400	0.1700	0.1200	0.1300	0.000%	173	4,154	+15.385%
2026-06-18	0.1400	0.1400	0.1300	0.1300	-13.333%	2	4,108	+15.385%
2026-06-17	0.1500	0.1700	0.1500	0.1500	-16.667%	10	4,108	0.000%
2026-06-16	0.1600	0.1800	0.1500	0.1800	+20.000%	44	4,108	-16.667%
2026-06-15	0.1600	0.1700	0.1500	0.1500	+15.385%	90	4,026	0.000%
2026-06-12	0.1500	0.1500	0.1200	0.1300	0.000%	6	4,026	+15.385%
2026-06-11	0.1700	0.1700	0.1200	0.1300	-27.778%	9	4,026	+15.385%
2026-06-10	0.1700	0.1800	0.1600	0.1800	0.000%	11	4,023	-16.667%
2026-06-09	0.1900	0.1900	0.1800	0.1800	0.000%	12	4,016	-16.667%
2026-06-08	0.2300	0.2300	0.1800	0.1800	-5.263%	643	4,009	-16.667%
2026-06-05	0.2100	0.2100	0.1900	0.1900	-24.000%	21	3,390	-21.053%
2026-06-03	0.3000	0.3000	0.2400	0.2500	-26.471%	24	3,370	-40.000%
2026-06-02	0.3500	0.4000	0.3300	0.3400	-12.821%	14	3,383	-55.882%
2026-06-01	0.2900	0.4000	0.2900	0.3900	+34.483%	4	3,374	-61.538%
2026-05-29	0.2900	0.3100	0.2700	0.2900	+3.571%	185	3,372	-48.276%
2026-05-28	0.2600	0.2800	0.2600	0.2800	+3.704%	139	3,530	-46.429%
2026-05-27	0.2900	0.3000	0.2700	0.2700	-12.903%	60	3,423	-44.444%
2026-05-26	0.3000	0.3500	0.2700	0.3100	+19.231%	16	3,452	-51.613%
2026-05-22	0.3000	0.3100	0.2600	0.2600	-3.704%	60	3,453	-42.308%
2026-05-21	0.2700	0.2700	0.2700	0.2700	-10.000%	10	3,402	-44.444%
2026-05-20	0.3000	0.3200	0.3000	0.3000	-3.226%	21	3,402	-50.000%
2026-05-19	0.3500	0.3600	0.3100	0.3100	-3.125%	17	3,400	-51.613%
2026-05-18	0.3600	0.3700	0.3000	0.3200	-20.000%	74	3,400	-53.125%
2026-05-15	0.3600	0.4000	0.3600	0.4000	-11.111%	38	3,400	-62.500%
2026-05-14	0.4300	0.4500	0.4300	0.4500	+2.273%	55	3,367	-66.667%
2026-05-13	0.4900	0.4900	0.4000	0.4400	+4.762%	20	3,397	-65.909%
2026-05-12	0.4100	0.4400	0.3900	0.4200	-16.000%	80	3,397	-64.286%
2026-05-11	0.4700	0.5000	0.4000	0.5000	0.000%	15	3,397	-70.000%
2026-05-08	0.5500	0.5500	0.4800	0.5000	-13.793%	65	3,384	-70.000%
2026-05-07	0.6000	0.6000	0.5400	0.5800	+3.571%	84	3,338	-74.138%
2026-05-06	0.6400	0.7500	0.4700	0.5600	-11.111%	258	3,414	-73.214%
2026-05-05	0.5600	0.9000	0.4500	0.6300	-51.538%	363	3,455	-76.190%
2026-05-04	1.4100	1.4900	1.3000	1.3000	-0.763%	124	3,589	-88.462%
2026-05-01	1.3000	1.4200	1.3000	1.3100	-5.755%	10	3,517	-88.550%
2026-04-30	1.3100	1.4100	1.2800	1.3900	-10.323%	87	3,517	-89.209%
2026-04-29	1.2400	1.5500	1.2400	1.5500	+28.099%	130	3,478	-90.323%
2026-04-28	1.2100	1.2100	1.2100	1.2100	-7.634%	4	3,499	-87.603%
2026-04-27	1.3700	1.3700	1.2800	1.3100	-5.755%	3	3,495	-88.550%
2026-04-24	1.3600	1.3900	1.3600	1.3900	+11.200%	40	3,495	-89.209%
2026-04-23	1.2400	1.2600	1.2300	1.2500	-12.587%	10	3,535	-88.000%
2026-04-22	1.4800	1.5000	1.4100	1.4300	-2.721%	29	3,531	-89.510%
2026-04-21	1.6000	1.6700	1.4200	1.4700	-2.649%	132	3,577	-89.796%
2026-04-20	1.5000	1.5100	1.2700	1.5100	0.000%	138	3,577	-90.066%
2026-04-17	1.3500	1.5100	1.2700	1.5100	+14.394%	65	3,563	-90.066%
2026-04-16	0.9900	1.3200	0.9900	1.3200	+10.000%	52	3,542	-88.636%
2026-04-15	1.0000	1.2400	1.0000	1.2000	+25.000%	81	3,509	-87.500%
2026-04-14	1.2000	1.2000	0.9600	0.9600	-4.000%	158	3,496	-84.375%
2026-04-13	0.7500	1.0800	0.7500	1.0000	+53.846%	9	3,360	-85.000%
2026-04-10	0.6500	0.6500	0.6100	0.6500	0.000%	8	3,375	-76.923%
2026-04-09	0.8400	0.8400	0.6500	0.6500	-9.722%	8	3,373	-76.923%
2026-04-08	0.7200	0.7200	0.7200	0.7200	-4.000%	5	3,371	-79.167%
2026-04-07	0.7100	0.7500	0.7100	0.7500	0.000%	6	3,370	-80.000%
2026-04-06	0.7700	0.7700	0.7500	0.7500	-7.407%	2	3,370	-80.000%
2026-04-02	0.8600	0.8600	0.6300	0.8100	+19.118%	178	3,242	-81.481%
2026-04-01	0.7000	0.7300	0.6800	0.6800	-12.821%	43	3,242	-77.941%
2026-03-31	0.7900	0.8000	0.7800	0.7800	-4.878%	4	3,242	-80.769%
2026-03-30	0.8200	0.8200	0.8200	0.8200	+24.242%	1	3,241	-81.707%
2026-03-27	0.7000	0.7000	0.6600	0.6600	-12.000%	5	3,241	-77.273%
2026-03-26	0.8300	0.8300	0.7300	0.7500	-1.316%	45	3,241	-80.000%
2026-03-25	0.7500	0.8300	0.7500	0.7600	-5.000%	17	3,245	-80.263%
2026-03-24	0.8000	0.8000	0.8000	0.8000	-9.091%	2	3,234	-81.250%
2026-03-23	0.8000	0.9300	0.7500	0.8800	+20.548%	24	3,234	-82.955%
2026-03-19	0.7800	0.7800	0.7300	0.7300	-27.000%	8	3,230	-79.452%
2026-03-18	0.9400	1.0000	0.8000	1.0000	-4.762%	5	3,228	-85.000%
2026-03-17	1.0800	1.0800	1.0500	1.0500	+8.247%	2	3,224	-85.714%
2026-03-16	0.9700	0.9700	0.9700	0.9700	+4.301%	6	3,225	-84.536%
2026-03-13	1.2000	1.2000	0.9300	0.9300	-34.043%	23	3,225	-83.871%
2026-03-12	1.4100	1.4100	1.4100	1.4100	+35.577%	1	3,204	-89.362%
2026-03-11	1.2000	1.2000	1.0400	1.0400	-16.800%	42	3,203	-85.577%
2026-03-09	0.8400	1.2500	0.8400	1.2500	-11.348%	94	3,202	-88.000%
2026-03-06	1.2000	1.4100	1.2000	1.4100	+11.905%	83	3,161	-89.362%
2026-03-05	1.2600	1.2600	1.2600	1.2600	-0.787%	2	3,114	-88.095%
2026-03-04	1.2500	1.3000	1.2000	1.2700	+1.600%	16	3,115	-88.189%
2026-03-03	1.1500	1.2500	1.0900	1.2500	+25.000%	24	3,115	-88.000%
2026-03-02	1.0500	1.1000	1.0000	1.0000	-13.793%	4	3,113	-85.000%
2026-02-27	1.2300	1.2800	1.1200	1.1600	+4.505%	41	3,110	-87.069%
2026-02-26	1.2700	1.2700	0.9600	1.1100	-12.598%	112	3,081	-86.486%
2026-02-25	1.5200	1.9000	1.1000	1.2700	-3.788%	101	2,953	-88.189%
2026-02-24	1.0100	1.3200	1.0000	1.3200	+33.333%	6	2,953	-88.636%
2026-02-23	0.8400	1.0100	0.8400	0.9900	+41.429%	4	2,955	-84.848%
2026-02-20	0.7000	0.7000	0.7000	0.7000	-19.540%	4	2,952	-78.571%
2026-02-18	0.8000	0.8700	0.8000	0.8700	+1.163%	52	2,952	-82.759%
2026-02-17	0.8000	0.8800	0.8000	0.8600	+6.173%	45	3,002	-82.558%
2026-02-13	0.8100	0.8100	0.8100	0.8100	+22.727%	1	3,001	-81.481%
2026-02-12	0.7400	0.7400	0.6600	0.6600	-9.589%	3	3,001	-77.273%
2026-02-11	0.8000	0.8000	0.7300	0.7300	-10.976%	17	3,002	-79.452%
2026-02-10	0.8100	0.9200	0.7600	0.8200	+2.500%	23	3,014	-81.707%
2026-02-09	0.7000	0.8400	0.6500	0.8000	+11.111%	51	3,002	-81.250%
2026-02-06	0.7700	0.7700	0.7200	0.7200	-6.494%	7	3,006	-79.167%
2026-02-05	0.8300	0.8300	0.7000	0.7700	-8.333%	16	3,003	-80.519%
2026-02-04	0.8000	0.9100	0.7200	0.8400	-6.667%	1,394	2,999	-82.143%
2026-02-03	0.9200	1.0900	0.8400	0.9000	-71.698%	280	2,284	-83.333%
2026-02-02	3.3100	3.3900	3.1800	3.1800	+6.000%	15	2,204	-95.283%
2026-01-30	3.0500	3.0500	3.0000	3.0000	-6.250%	4	2,191	-95.000%
2026-01-29	3.5200	3.5200	3.1500	3.2000	-5.882%	19	2,187	-95.313%
2026-01-28	3.7000	3.7000	3.4000	3.4000	-13.924%	407	2,183	-95.588%
2026-01-27	4.1600	4.1600	3.7500	3.9500	-11.236%	56	2,251	-96.203%
2026-01-26	4.4000	4.4700	4.4000	4.4500	+0.907%	44	2,199	-96.629%
2026-01-23	4.5000	4.5500	4.4000	4.4100	-4.130%	10	2,241	-96.599%
2026-01-22	4.5000	4.8300	4.5000	4.6000	+10.048%	29	2,241	-96.739%
2026-01-21	4.3500	4.3500	4.0000	4.1800	+0.723%	111	2,260	-96.411%
2026-01-20	4.2900	4.4000	4.1000	4.1500	-13.180%	88	2,158	-96.386%
2026-01-16	4.5500	4.7800	4.5500	4.7800	+1.702%	22	2,083	-96.862%
2026-01-15	4.9500	4.9500	4.7000	4.7000	-6.000%	91	2,083	-96.809%
2026-01-14	4.9500	5.1000	4.9500	5.0000	+8.225%	752	2,024	-97.000%
2026-01-13	4.6000	4.7000	4.5500	4.6200	-5.133%	171	1,373	-96.753%
2026-01-12	5.0000	5.0500	4.6600	4.8700	-2.600%	54	1,249	-96.920%
2026-01-09	5.3600	5.3600	4.8000	5.0000	-8.088%	148	1,227	-97.000%
2026-01-08	5.2500	5.5700	5.2000	5.4400	-1.449%	93	1,093	-97.243%
2026-01-07	5.9000	5.9000	5.3500	5.5200	-6.441%	19	1,007	-97.283%
2026-01-06	5.7300	5.9000	5.6000	5.9000	+8.059%	26	990	-97.458%
2026-01-05	5.7400	5.7400	5.4600	5.4600	-0.727%	2	983	-97.253%
2026-01-02	5.1900	5.5000	5.1900	5.5000	-0.901%	60	983	-97.273%
2025-12-31	5.6500	5.6500	5.4400	5.5500	-3.478%	128	875	-97.297%
2025-12-30	6.1000	6.2500	5.7500	5.7500	-4.167%	54	875	-97.391%
2025-12-29	6.5300	6.5300	6.0000	6.0000	-4.762%	177	852	-97.500%
2025-12-26	6.5000	6.5000	6.3000	6.3000	-0.787%	5	704	-97.619%
2025-12-24	6.3500	6.3500	6.3500	6.3500	+1.600%	9	690	-97.638%
2025-12-23	6.6000	6.6000	6.2000	6.2500	-3.994%	13	690	-97.600%
2025-12-22	6.6300	6.9000	6.5000	6.5100	+0.154%	71	690	-97.696%
2025-12-19	6.5000	6.7000	6.5000	6.5000	+3.175%	60	639	-97.692%
2025-12-18	6.5700	6.7600	6.2500	6.3000	-10.638%	21	598	-97.619%
2025-12-17	7.2000	7.5000	7.0500	7.0500	-16.568%	16	591	-97.872%
2025-12-15	8.4500	8.4500	8.4500	8.4500	+8.472%	10	584	-98.225%
2025-12-12	7.7900	7.7900	7.7900	7.7900	+0.646%	1	581	-98.074%
2025-12-11	7.7400	7.7400	7.7400	7.7400	+4.595%	6	581	-98.062%
2025-12-10	7.4000	7.4000	7.3500	7.4000	-0.937%	207	584	-97.973%
2025-12-09	7.6000	8.4000	7.4700	7.4700	-5.443%	17	584	-97.992%
2025-12-08	7.9000	7.9000	7.9000	7.9000	-4.589%	3	578	-98.101%
2025-12-05	8.0000	8.4500	8.0000	8.2800	+3.500%	16	580	-98.188%
2025-12-04	7.4500	8.0000	7.4500	8.0000	+1.911%	13	571	-98.125%
2025-12-03	8.1500	8.1500	7.8500	7.8500	-10.183%	14	564	-98.089%
2025-12-02	8.5000	8.7400	8.5000	8.7400	-0.682%	5	557	-98.284%
2025-11-28	8.7400	8.9400	8.7400	8.8000	+2.924%	4	552	-98.295%
2025-11-26	8.4000	8.5500	8.4000	8.5500	+3.636%	9	554	-98.246%
2025-11-25	8.2000	8.4800	8.2000	8.2500	+4.430%	114	554	-98.182%
2025-11-24	6.8500	8.0000	6.8500	7.9000	-1.250%	40	444	-98.101%
2025-11-21	7.3500	8.2000	7.3500	8.0000	+15.108%	25	438	-98.125%
2025-11-20	7.8800	7.8800	6.9500	6.9500	-7.703%	31	461	-97.842%
2025-11-19	7.8600	8.0000	7.5300	7.5300	-7.037%	31	456	-98.008%
2025-11-18	8.1000	8.1000	8.1000	8.1000	-6.141%	1	430	-98.148%
2025-11-17	8.9700	9.3500	8.6300	8.6300	-6.602%	20	431	-98.262%
2025-11-14	9.9000	10.5000	9.2200	9.2400	-16.380%	23	423	-98.377%
2025-11-13	11.1500	11.7000	10.6800	11.0500	-6.356%	18	414	-98.643%
2025-11-12	12.2000	12.2000	11.8000	11.8000	-2.479%	2	399	-98.729%
2025-11-11	12.1000	12.1000	12.1000	12.1000	+5.035%	2	400	-98.760%
2025-11-10	12.3000	12.3000	11.5200	11.5200	-1.790%	16	400	-98.698%
2025-11-07	11.2000	11.8500	10.9000	11.7300	-0.170%	40	394	-98.721%
2025-11-06	12.5500	12.5500	11.6000	11.7500	-7.843%	9	372	-98.723%
2025-11-05	12.0000	12.7500	12.0000	12.7500	+8.974%	9	377	-98.824%
2025-11-04	12.0000	12.8000	11.7000	11.7000	-6.921%	53	373	-98.718%
2025-11-03	12.9000	12.9000	12.5700	12.5700	+1.699%	3	345	-98.807%
2025-10-31	13.3000	13.3000	12.3600	12.3600	-3.963%	21	345	-98.786%
2025-10-30	13.2500	13.8000	12.8700	12.8700	-11.241%	7	354	-98.834%
2025-10-29	15.2500	15.2500	14.5000	14.5000	-18.722%	4	354	-98.966%
2025-10-28	17.5000	20.0000	17.0000	17.8400	+18.146%	76	352	-99.159%
2025-10-27	14.4500	15.5000	14.4500	15.1000	+4.498%	10	399	-99.007%
2025-10-24	15.1000	15.1000	14.4500	14.4500	+0.837%	50	399	-98.962%
2025-10-23	13.5000	14.3300	13.5000	14.3300	+6.940%	6	361	-98.953%
2025-10-22	13.6900	13.7500	13.3800	13.4000	-9.764%	20	366	-98.881%
2025-10-21	14.3500	14.8500	14.3500	14.8500	+5.319%	17	350	-98.990%
2025-10-20	13.2500	14.1000	13.2500	14.1000	+6.495%	12	336	-98.936%
2025-10-17	12.3000	13.2400	12.3000	13.2400	+10.241%	12	327	-98.867%
2025-10-16	13.0500	13.0500	12.0100	12.0100	-9.358%	21	321	-98.751%
2025-10-15	13.5400	13.5400	13.2500	13.2500	-7.213%	6	330	-98.868%
2025-10-14	13.4500	14.2800	12.6000	14.2800	+0.919%	16	334	-98.950%
2025-10-13	15.1500	15.1500	13.9500	14.1500	-5.034%	18	326	-98.940%
2025-10-10	18.8000	18.8800	14.9000	14.9000	-20.871%	44	327	-98.993%
2025-10-09	19.1000	19.5000	18.6000	18.8300	-0.895%	11	309	-99.203%
2025-10-08	17.3700	19.3000	17.3700	19.0000	+5.263%	17	311	-99.211%
2025-10-07	17.2900	18.3500	17.0000	18.0500	+17.820%	68	290	-99.169%
2025-10-06	14.0500	15.3200	13.9800	15.3200	+14.328%	34	290	-99.021%
2025-10-03	12.6300	13.6000	12.5900	13.4000	+1.132%	21	270	-98.881%
2025-10-02	13.0500	13.2500	12.3500	13.2500	+10.417%	59	269	-98.868%
2025-10-01	12.1500	13.4500	11.7000	12.0000	-2.439%	29	283	-98.750%
2025-09-30	13.3800	13.3800	12.1500	12.3000	-12.143%	9	265	-98.780%
2025-09-29	13.0000	14.7200	12.8600	14.0000	+15.894%	33	261	-98.929%
2025-09-26	12.0800	12.0800	12.0800	12.0800	+3.691%	1	241	-98.758%
2025-09-25	10.9000	12.0000	10.9000	11.6500	-2.917%	11	241	-98.712%
2025-09-23	12.6000	12.6000	12.0000	12.0000	-1.235%	7	237	-98.750%
2025-09-22	11.9000	12.1500	11.9000	12.1500	-4.706%	6	236	-98.765%
2025-09-19	12.8500	12.8500	12.6000	12.7500	-0.778%	10	232	-98.824%
2025-09-18	13.4200	13.6700	12.8500	12.8500	-1.154%	57	227	-98.833%
2025-09-17	12.1600	13.5000	12.1600	13.0000	+15.968%	7	173	-98.846%
2025-09-16	11.5200	11.5200	11.2100	11.2100	-5.161%	17	171	-98.662%
2025-09-15	11.7500	12.0000	11.7500	11.8200	+1.459%	12	170	-98.731%
2025-09-12	11.6800	11.6800	11.6500	11.6500	-0.171%	18	176	-98.712%
2025-09-11	10.8000	11.6700	10.8000	11.6700	+7.558%	4	170	-98.715%
2025-09-10	11.7000	11.7000	10.8000	10.8500	-11.066%	6	170	-98.618%
2025-09-09	12.2000	12.2000	12.2000	12.2000	-10.294%	2	170	-98.770%
2025-09-03	13.6000	13.6000	13.6000	13.6000	+2.642%	1	170	-98.897%
2025-09-02	13.2500	13.2500	13.2500	13.2500	-3.986%	2	170	-98.868%
2025-08-29	13.8000	13.8000	13.8000	13.8000	+1.396%	2	166	-98.913%
2025-08-27	13.5600	13.6100	13.4700	13.6100	-2.437%	5	166	-98.898%
2025-08-26	13.6200	13.9500	13.6000	13.9500	+4.887%	8	168	-98.925%
2025-08-22	13.3000	13.3000	13.3000	13.3000	+9.016%	4	169	-98.872%
2025-08-21	12.2000	12.2000	12.2000	12.2000	-11.273%	2	169	-98.770%
2025-08-18	13.7500	13.7500	13.7500	13.7500	-1.434%	1	169	-98.909%
2025-08-13	13.9500	13.9500	13.9500	13.9500	+8.223%	1	169	-98.925%
2025-08-12	12.8900	12.8900	12.8900	12.8900	-0.309%	1	169	-98.836%
2025-08-07	13.5000	13.5000	12.6900	12.9300	-6.304%	3	169	-98.840%
2025-08-06	13.3000	13.8000	13.1500	13.8000	+8.661%	47	168	-98.913%
2025-08-05	12.6000	12.7000	12.6000	12.7000	+3.504%	47	214	-98.819%
2025-08-01	13.1500	13.1500	12.2500	12.2700	-10.503%	4	214	-98.778%
2025-07-31	14.3900	14.4000	13.7100	13.7100	-8.600%	12	221	-98.906%
2025-07-30	15.0400	15.2000	15.0000	15.0000	-3.288%	5	213	-99.000%
2025-07-29	15.8500	16.1400	15.2600	15.5100	-22.643%	14	211	-99.033%
2025-07-23	20.0500	20.0500	20.0500	20.0500	+19.773%	3	203	-99.252%
2025-07-16	16.5000	16.7400	16.5000	16.7400	+5.949%	6	202	-99.104%
2025-07-11	15.8000	15.8000	15.8000	15.8000	-18.974%	5	206	-99.051%
2025-07-10	19.5000	19.5000	19.5000	19.5000	+4.000%	2	201	-99.231%
2025-07-09	18.5000	18.7500	18.5000	18.7500	-3.846%	3	199	-99.200%
2025-07-08	19.5000	19.5000	19.5000	19.5000	+13.372%	4	197	-99.231%
2025-06-25	17.2000	17.2000	17.2000	17.2000	-6.114%	96	193	-99.128%
2025-06-24	18.3200	18.3200	18.3200	18.3200	+23.201%	1	129	-99.181%
2025-06-18	14.9000	14.9000	14.7000	14.8700	-12.323%	234	8	-98.991%
2025-06-17	16.9600	16.9600	16.9600	16.9600	-11.667%	1	8	-99.116%
2025-06-10	19.2500	19.2500	19.2000	19.2000	+3.337%	3	7	-99.219%
2025-06-06	18.1000	18.5800	18.1000	18.5800	+4.090%	8	4	-99.193%
2025-06-04	17.8500	17.8500	17.8500	17.8500	+11.215%	1	4	-99.160%
2025-06-03	16.0500	16.0500	16.0500	16.0500	+0.187%	1	4	-99.065%
2025-06-02	16.0200	16.0200	16.0200	16.0200	0.000%	3	3	-99.064%