Dark

PYPL20261218C105
PYPL Dec 18 2026 105.00 Call (PYPL261218C00105000)
option OPRA

EOD

Jun 26, 2026

0.1100-8.333%(-0.0100)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.1300	0.1300	0.1100	0.1100	-8.333%	114	1,448	0.000%
2026-06-22	0.1200	0.1200	0.1200	0.1200	0.000%	3	1,400	-8.333%
2026-06-11	0.1200	0.1200	0.1200	0.1200	+50.000%	1	1,400	-8.333%
2026-06-03	0.0900	0.0900	0.0800	0.0800	-52.941%	5	1,401	+37.500%
2026-05-21	0.1700	0.1700	0.1700	0.1700	+112.500%	1	1,396	-35.294%
2026-05-20	0.0900	0.1100	0.0800	0.0800	-38.462%	4	1,396	+37.500%
2026-05-18	0.1300	0.1300	0.1300	0.1300	-35.000%	1	1,394	-15.385%
2026-05-15	0.1200	0.2000	0.1100	0.2000	+53.846%	554	1,394	-45.000%
2026-05-14	0.3100	0.3100	0.1300	0.1300	+18.182%	2	1,381	-15.385%
2026-05-13	0.3500	0.3500	0.1100	0.1100	-35.294%	26	1,381	0.000%
2026-05-06	0.1700	0.1700	0.1700	0.1700	0.000%	300	1,381	-35.294%
2026-05-05	0.1900	0.1900	0.1700	0.1700	-41.379%	2	1,381	-35.294%
2026-04-28	0.2900	0.2900	0.2900	0.2900	+26.087%	1	1,381	-62.069%
2026-04-23	0.1800	0.2300	0.1800	0.2300	0.000%	8	1,381	-52.174%
2026-04-20	0.1900	0.2300	0.1900	0.2300	+9.524%	14	1,377	-52.174%
2026-04-17	0.1800	0.2200	0.1800	0.2100	+40.000%	74	1,377	-47.619%
2026-04-16	0.1800	0.1800	0.1500	0.1500	-31.818%	2	1,399	-26.667%
2026-04-15	0.2200	0.2200	0.1800	0.2200	+22.222%	10	1,400	-50.000%
2026-04-13	0.2300	0.2300	0.1800	0.1800	-21.739%	7	1,402	-38.889%
2026-04-09	0.2300	0.2300	0.2300	0.2300	+43.750%	1	1,402	-52.174%
2026-04-08	0.1600	0.1600	0.1600	0.1600	-23.810%	1	1,402	-31.250%
2026-04-07	0.1500	0.2200	0.1500	0.2100	+61.538%	146	1,401	-47.619%
2026-04-06	0.1600	0.2200	0.1300	0.1300	-7.143%	265	1,381	-15.385%
2026-04-02	0.1600	0.2100	0.1400	0.1400	+40.000%	72	1,320	-21.429%
2026-03-23	0.1000	0.1000	0.1000	0.1000	-50.000%	1	1,320	+10.000%
2026-03-20	0.2000	0.2000	0.2000	0.2000	-9.091%	1	1,320	-45.000%
2026-03-19	0.1800	0.2200	0.1800	0.2200	+22.222%	4	1,321	-50.000%
2026-03-13	0.1800	0.1800	0.1800	0.1800	-10.000%	7	1,324	-38.889%
2026-03-12	0.2000	0.2500	0.2000	0.2000	0.000%	25	1,331	-45.000%
2026-03-11	0.1900	0.2500	0.1800	0.2000	-13.043%	78	1,327	-45.000%
2026-02-24	0.2300	0.2300	0.2300	0.2300	-23.333%	15	1,295	-52.174%
2026-02-23	0.2500	0.3000	0.2500	0.3000	-6.250%	3	1,310	-63.333%
2026-02-10	0.3200	0.3200	0.3200	0.3200	-13.514%	1	1,311	-65.625%
2026-02-09	0.3700	0.3700	0.3700	0.3700	+19.355%	2	1,311	-70.270%
2026-02-05	0.3200	0.3200	0.3100	0.3100	-16.216%	2	1,313	-64.516%
2026-02-04	0.3700	0.3700	0.3700	0.3700	+5.714%	1	1,313	-70.270%
2026-02-03	0.3200	0.3500	0.3200	0.3500	-57.317%	5	1,314	-68.571%
2026-02-02	0.8200	0.8200	0.8200	0.8200	-3.529%	1	1,314	-86.585%
2026-01-29	0.8500	0.8500	0.8500	0.8500	-5.556%	1	1,315	-87.059%
2026-01-27	0.9200	0.9200	0.9000	0.9000	0.000%	2	1,316	-87.778%
2026-01-21	0.9000	0.9000	0.9000	0.9000	-15.094%	10	1,316	-87.778%
2026-01-12	1.0600	1.0600	1.0600	1.0600	-3.636%	20	1,316	-89.623%
2026-01-09	1.1000	1.1000	1.1000	1.1000	-1.786%	6	1,296	-90.000%
2026-01-02	1.1200	1.1200	1.1200	1.1200	+1.818%	2	1,302	-90.179%
2025-12-31	1.0900	1.1100	1.0900	1.1000	-11.290%	5	1,304	-90.000%
2025-12-29	1.2400	1.2400	1.2400	1.2400	-8.148%	1	1,304	-91.129%
2025-12-26	1.3500	1.3500	1.3500	1.3500	-9.396%	1	1,304	-91.852%
2025-12-22	1.4900	1.4900	1.4900	1.4900	-16.760%	1	1,306	-92.617%
2025-12-15	1.8400	1.8500	1.7900	1.7900	0.000%	3	1,306	-93.855%
2025-12-11	1.7900	1.7900	1.7900	1.7900	-10.945%	10	1,315	-93.855%
2025-12-05	2.0200	2.0900	2.0100	2.0100	-8.636%	24	1,315	-94.527%
2025-12-02	2.2000	2.2000	2.2000	2.2000	-3.084%	3	1,315	-95.000%
2025-11-28	2.2700	2.2700	2.2700	2.2700	+7.075%	1	1,312	-95.154%
2025-11-24	2.1200	2.1200	2.1200	2.1200	-0.935%	1	1,312	-94.811%
2025-11-21	2.0000	2.1400	2.0000	2.1400	-4.889%	18	1,312	-94.860%
2025-11-19	2.2100	2.2500	2.2100	2.2500	+1.810%	3	1,312	-95.111%
2025-11-18	2.2100	2.2100	2.2100	2.2100	-11.245%	7	1,311	-95.023%
2025-11-17	2.4900	2.4900	2.4900	2.4900	-7.778%	1	1,304	-95.582%
2025-11-14	2.7700	2.7700	2.7000	2.7000	-20.588%	2	1,305	-95.926%
2025-11-11	3.4000	3.4100	3.4000	3.4000	+8.974%	350	1,360	-96.765%
2025-11-07	3.1000	3.1200	3.1000	3.1200	-12.113%	52	1,360	-96.474%
2025-11-06	3.5500	3.5500	3.5500	3.5500	-5.080%	8	1,312	-96.901%
2025-11-05	3.7000	3.7500	3.7000	3.7400	-7.654%	312	1,304	-97.059%
2025-11-03	4.0500	4.0500	4.0500	4.0500	+6.579%	1	1,287	-97.284%
2025-10-31	3.2000	3.8000	3.2000	3.8000	+1.604%	17	1,287	-97.105%
2025-10-30	3.8000	3.8000	3.7400	3.7400	-10.952%	5	1,272	-97.059%
2025-10-29	4.1900	4.3000	4.1500	4.2000	-19.847%	98	1,267	-97.381%
2025-10-28	5.5000	6.3500	5.0700	5.2400	+23.294%	45	1,180	-97.901%
2025-10-27	4.4000	4.4000	4.2500	4.2500	-0.932%	2	1,179	-97.412%
2025-10-24	4.2900	4.2900	4.2900	4.2900	+9.719%	1	1,179	-97.436%
2025-10-23	3.9100	3.9100	3.9100	3.9100	+2.895%	1	1,179	-97.187%
2025-10-22	3.8500	3.8500	3.8000	3.8000	-1.809%	18	1,179	-97.105%
2025-10-21	3.8700	3.8700	3.8700	3.8700	+0.519%	21	1,197	-97.158%
2025-10-20	3.8500	3.8500	3.8500	3.8500	+8.451%	25	1,214	-97.143%
2025-10-17	3.5000	3.5500	3.5000	3.5500	-4.054%	103	1,202	-96.901%
2025-10-16	3.7000	3.7000	3.7000	3.7000	+1.928%	4	1,205	-97.027%
2025-10-15	3.7500	3.7500	3.6300	3.6300	-3.200%	37	1,209	-96.970%
2025-10-14	3.6000	3.7500	3.6000	3.7500	-7.862%	11	1,209	-97.067%
2025-10-13	4.6000	4.6000	4.0300	4.0700	-11.522%	85	1,209	-97.297%
2025-10-10	4.6000	4.9800	4.6000	4.6000	-19.298%	90	1,210	-97.609%
2025-10-09	5.9200	5.9200	5.7000	5.7000	+0.707%	8	1,185	-98.070%
2025-10-08	5.1000	5.7500	5.1000	5.6600	+15.510%	17	1,182	-98.057%
2025-10-07	5.0500	5.6000	4.8500	4.9000	+20.098%	310	1,166	-97.755%
2025-10-06	3.5000	4.0800	3.5000	4.0800	+21.791%	82	1,166	-97.304%
2025-10-03	3.1800	3.4000	3.1800	3.3500	+8.065%	211	1,087	-96.716%
2025-10-02	3.1000	3.1000	3.1000	3.1000	+5.442%	3	908	-96.452%
2025-10-01	2.9800	2.9800	2.9400	2.9400	0.000%	4	905	-96.259%
2025-09-30	2.9100	2.9400	2.9000	2.9400	-14.035%	109	901	-96.259%
2025-09-29	3.6000	3.6000	3.4200	3.4200	+36.800%	22	960	-96.784%
2025-09-26	2.5500	2.5600	2.4800	2.5000	0.000%	271	961	-95.600%
2025-09-25	2.6300	3.2500	2.4900	2.5000	-4.215%	454	734	-95.600%
2025-09-22	2.6800	2.6800	2.6100	2.6100	+4.400%	3	457	-95.785%
2025-09-17	2.7100	2.7100	2.5000	2.5000	+4.167%	134	455	-95.600%
2025-09-15	2.3600	2.4000	2.3600	2.4000	+4.348%	28	565	-95.417%
2025-09-12	2.2300	2.3000	2.2300	2.3000	+9.524%	148	539	-95.217%
2025-09-10	2.1100	2.1100	2.1000	2.1000	-11.765%	2	391	-94.762%
2025-09-09	2.3100	2.3800	2.3100	2.3800	0.000%	2	391	-95.378%
2025-09-08	2.3800	2.3800	2.3800	2.3800	+0.422%	1	391	-95.378%
2025-09-04	2.3100	2.3700	2.3100	2.3700	-12.868%	2	390	-95.359%
2025-09-03	2.7200	2.7200	2.7200	2.7200	-5.556%	7	390	-95.956%
2025-08-29	2.8800	2.8800	2.8800	2.8800	+4.727%	1	389	-96.181%
2025-08-22	2.7500	2.7500	2.7500	2.7500	-2.827%	2	389	-96.000%
2025-08-15	2.8300	2.8300	2.8300	2.8300	+7.197%	2	389	-96.113%
2025-08-08	2.5500	3.5100	2.5500	2.6400	-6.050%	3	388	-95.833%
2025-08-07	2.5000	2.8100	2.5000	2.8100	+7.663%	2	387	-96.085%
2025-08-05	2.5600	2.6100	2.5300	2.6100	+2.756%	6	389	-95.785%
2025-08-04	2.5900	2.6400	2.5400	2.5400	+5.833%	109	387	-95.669%
2025-08-01	2.8600	2.8600	2.4000	2.4000	-19.463%	35	279	-95.417%
2025-07-31	2.9000	3.0000	2.9000	2.9800	-25.500%	4	249	-96.309%
2025-07-30	3.2000	4.0000	3.2000	4.0000	+17.647%	27	249	-97.250%
2025-07-29	3.4000	4.4700	3.3500	3.4000	-39.286%	19	244	-96.765%
2025-07-28	5.6000	5.6000	5.6000	5.6000	+9.589%	1	243	-98.036%
2025-07-23	5.1700	5.1700	5.1100	5.1100	+7.579%	2	243	-97.847%
2025-07-22	4.8000	4.8000	4.7500	4.7500	+21.795%	2	242	-97.684%
2025-07-16	3.9000	3.9000	3.9000	3.9000	-11.364%	1	242	-97.179%
2025-07-14	4.4000	4.4000	4.4000	4.4000	+30.952%	1	242	-97.500%
2025-07-11	4.1000	4.1000	3.3600	3.3600	-30.435%	65	242	-96.726%
2025-07-10	4.8300	4.8300	4.8300	4.8300	+5.921%	2	237	-97.723%
2025-07-09	4.8500	4.8500	4.5500	4.5600	-11.799%	47	237	-97.588%
2025-07-07	5.1700	5.1700	5.1700	5.1700	+26.098%	6	238	-97.872%
2025-06-26	4.1000	4.1000	4.1000	4.1000	-1.679%	1	240	-97.317%
2025-06-25	4.1700	4.1700	4.1700	4.1700	-7.333%	1	240	-97.362%
2025-06-24	4.5100	4.5100	4.5000	4.5000	+7.914%	2	240	-97.556%
2025-06-23	4.1700	4.1700	4.1700	4.1700	+9.737%	1	239	-97.362%
2025-06-18	4.0800	4.0800	3.8000	3.8000	-7.317%	2	239	-97.105%
2025-06-13	4.3500	4.3500	4.1000	4.1000	-18.489%	4	239	-97.317%
2025-06-11	5.0300	5.0300	5.0300	5.0300	-2.330%	1	240	-97.813%
2025-06-10	5.1500	5.1500	5.1500	5.1500	+23.206%	1	239	-97.864%
2025-06-03	4.1800	4.1800	4.1800	4.1800	-12.000%	1	240	-97.368%
2025-05-21	4.6700	4.9000	4.6700	4.7500	+17.284%	25	240	-97.684%
2025-05-06	4.0500	4.0500	4.0500	4.0500	+11.878%	3	237	-97.284%
2025-05-02	3.6200	3.6200	3.6200	3.6200	+12.074%	2	236	-96.961%
2025-04-30	3.2300	3.2300	3.2300	3.2300	-6.377%	1	236	-96.594%
2025-04-29	3.2800	3.4500	2.0000	3.4500	0.000%	5	235	-96.812%
2025-04-24	3.4500	3.4700	3.4200	3.4500	+16.554%	11	237	-96.812%
2025-04-22	2.9600	2.9600	2.9600	2.9600	-3.583%	1	235	-96.284%
2025-04-15	3.0700	3.0700	3.0700	3.0700	-13.521%	1	235	-96.417%
2025-04-09	2.6900	3.5500	2.6900	3.5500	+36.538%	3	234	-96.901%
2025-04-08	3.0500	3.0500	2.6000	2.6000	-13.043%	9	237	-95.769%
2025-04-07	2.9900	2.9900	2.9900	2.9900	-11.538%	5	236	-96.321%
2025-04-03	3.4500	3.4500	3.3800	3.3800	-28.085%	3	231	-96.746%
2025-04-02	4.5000	4.7000	4.5000	4.7000	+7.551%	7	230	-97.660%
2025-04-01	4.4500	4.4500	4.3000	4.3700	+4.048%	6	232	-97.483%
2025-03-28	4.3000	4.3000	4.2000	4.2000	-26.957%	10	233	-97.381%
2025-03-21	5.7500	5.7500	5.7500	5.7500	0.000%	28	238	-98.087%
2025-03-20	5.7500	5.7500	5.7500	5.7500	+4.545%	2	252	-98.087%
2025-03-17	5.6000	5.6000	5.5000	5.5000	-0.901%	2	252	-98.000%
2025-03-12	5.6000	5.6000	5.5500	5.5500	+0.543%	21	254	-98.018%
2025-03-10	5.5200	5.5200	5.5200	5.5200	+3.178%	1	252	-98.007%
2025-03-05	5.3500	5.3500	5.3500	5.3500	+8.081%	2	252	-97.944%
2025-03-04	4.8900	4.9500	4.8900	4.9500	-18.046%	5	253	-97.778%
2025-02-27	6.0000	6.0400	6.0000	6.0400	-12.464%	8	258	-98.179%
2025-02-26	6.9000	6.9000	6.9000	6.9000	+2.222%	1	265	-98.406%
2025-02-25	6.7500	6.7500	6.7500	6.7500	-10.120%	4	265	-98.370%
2025-02-21	7.8300	7.8300	7.5100	7.5100	-10.595%	172	265	-98.535%
2025-02-14	8.4000	8.4100	8.4000	8.4000	+7.692%	6	247	-98.690%
2025-02-13	7.8000	7.8000	7.8000	7.8000	-6.587%	3	247	-98.590%
2025-02-11	8.3500	8.3500	8.3500	8.3500	-9.730%	10	247	-98.683%
2025-02-05	9.1000	9.2500	9.1000	9.2500	-1.909%	11	247	-98.811%
2025-02-04	10.2000	10.2000	9.4300	9.4300	-35.631%	126	246	-98.834%
2025-02-03	14.6000	14.6500	14.6000	14.6500	-4.870%	2	240	-99.249%
2025-01-30	15.3000	15.4000	15.1000	15.4000	+6.207%	102	240	-99.286%
2025-01-29	14.3600	14.5000	14.3600	14.5000	-1.361%	3	172	-99.241%
2025-01-23	14.7000	14.7000	14.7000	14.7000	-4.235%	1	172	-99.252%
2025-01-21	15.3500	15.3500	15.3500	15.3500	-12.034%	1	154	-99.283%
2025-01-17	16.5600	17.5500	16.5600	17.4500	+20.345%	52	154	-99.370%
2025-01-14	14.4000	14.5000	14.4000	14.5000	+14.715%	2	154	-99.241%
2025-01-10	12.7000	12.7000	12.6400	12.6400	-17.115%	8	153	-99.130%
2025-01-07	15.2500	15.2500	15.2500	15.2500	+3.390%	1	152	-99.279%
2025-01-03	14.7500	14.7500	14.7500	14.7500	+9.259%	10	151	-99.254%
2024-12-31	13.5000	13.5000	13.5000	13.5000	-1.460%	1	146	-99.185%
2024-12-30	13.7000	13.7000	13.7000	13.7000	-4.861%	5	146	-99.197%
2024-12-20	14.4000	14.4000	14.4000	14.4000	-7.097%	6	146	-99.236%
2024-12-18	16.5700	16.5700	15.5000	15.5000	-2.393%	16	140	-99.290%
2024-12-13	15.8800	15.8800	15.8800	15.8800	-1.121%	10	145	-99.307%
2024-12-11	16.0500	16.0600	16.0500	16.0600	+1.839%	2	145	-99.315%
2024-12-10	16.5500	16.5500	15.7700	15.7700	-5.000%	23	147	-99.302%
2024-12-09	17.6000	17.6000	16.6000	16.6000	+3.106%	3	131	-99.337%
2024-12-06	16.1000	16.1000	16.1000	16.1000	-2.128%	4	129	-99.317%
2024-12-04	16.4500	16.4500	16.4500	16.4500	+22.853%	1	127	-99.331%
2024-12-03	13.3900	13.3900	13.3900	13.3900	-7.014%	2	126	-99.178%
2024-12-02	14.5000	14.5000	14.4000	14.4000	-6.128%	4	124	-99.236%
2024-11-25	15.3400	15.3400	15.3400	15.3400	+9.571%	1	121	-99.283%
2024-11-18	14.0000	14.0000	14.0000	14.0000	-5.405%	1	122	-99.214%
2024-11-13	14.8000	14.8000	14.8000	14.8000	+3.352%	1	123	-99.257%
2024-11-11	14.3200	14.3200	14.3200	14.3200	+15.484%	2	122	-99.232%
2024-11-08	12.4000	12.4000	12.4000	12.4000	+4.202%	4	120	-99.113%
2024-11-07	11.9000	11.9000	11.9000	11.9000	+11.215%	3	120	-99.076%
2024-11-05	11.1500	11.1500	10.7000	10.7000	+2.687%	13	123	-98.972%
2024-11-01	10.5000	10.5000	10.4200	10.4200	-6.798%	4	136	-98.944%
2024-10-30	11.0000	11.1800	11.0000	11.1800	-2.783%	5	136	-99.016%
2024-10-29	10.7500	11.5000	10.5000	11.5000	-14.498%	29	141	-99.043%
2024-10-28	13.3400	13.4500	13.3400	13.4500	+3.462%	6	145	-99.182%
2024-10-25	13.0000	13.0000	13.0000	13.0000	+4.000%	2	146	-99.154%
2024-10-22	12.2500	12.5000	12.2500	12.5000	+2.375%	2	145	-99.120%
2024-10-21	12.2100	12.2100	12.2100	12.2100	+1.750%	1	143	-99.099%
2024-10-18	12.0000	12.0000	12.0000	12.0000	+3.448%	2	142	-99.083%
2024-10-15	11.6000	11.6000	11.6000	11.6000	-6.677%	1	142	-99.052%
2024-10-14	12.4300	12.4300	12.4300	12.4300	+3.583%	10	142	-99.115%
2024-10-10	12.0000	12.0000	12.0000	12.0000	-1.235%	1	142	-99.083%
2024-10-07	11.6000	12.1500	11.5700	12.1500	+12.500%	5	143	-99.095%
2024-09-30	10.8000	10.8000	10.8000	10.8000	-6.087%	40	140	-98.981%
2024-09-27	11.8000	11.8000	11.5000	11.5000	-4.167%	38	140	-99.043%
2024-09-26	11.7500	12.0000	11.1000	12.0000	+12.150%	26	121	-99.083%
2024-09-25	10.7000	10.7000	10.7000	10.7000	-1.835%	2	107	-98.972%
2024-09-24	11.0500	11.0500	10.9000	10.9000	+0.646%	14	107	-98.991%
2024-09-23	10.8300	10.8300	10.8300	10.8300	+8.300%	1	107	-98.984%
2024-09-20	10.0000	10.0000	10.0000	10.0000	-5.749%	12	107	-98.900%
2024-09-19	10.0000	11.2000	9.9800	10.6100	+17.627%	23	106	-98.963%
2024-09-18	9.0200	9.0200	9.0200	9.0200	+6.118%	3	90	-98.780%
2024-09-17	8.5000	8.5000	8.5000	8.5000	+8.835%	2	87	-98.706%
2024-09-13	8.2000	8.2000	7.8100	7.8100	-2.375%	18	85	-98.592%
2024-09-12	8.0000	8.0200	7.8200	8.0000	+6.667%	20	78	-98.625%
2024-09-11	7.6600	7.6600	7.5000	7.5000	-2.597%	22	75	-98.533%
2024-09-10	7.7000	7.7000	7.7000	7.7000	-7.674%	2	53	-98.571%
2024-09-09	8.0000	8.3400	8.0000	8.3400	+8.312%	6	53	-98.681%
2024-09-06	8.4200	8.4200	7.7000	7.7000	-13.483%	28	48	-98.571%
2024-09-05	8.5800	8.9000	8.5800	8.9000	+0.565%	12	46	-98.764%
2024-09-04	8.8500	8.8500	8.8500	8.8500	+0.568%	11	46	-98.757%
2024-09-03	9.0000	9.0000	8.8000	8.8000	-0.565%	12	44	-98.750%
2024-08-30	8.8500	8.8500	8.8500	8.8500	-3.279%	2	40	-98.757%
2024-08-29	9.1200	9.6000	9.0000	9.1500	+12.408%	28	40	-98.798%
2024-08-28	8.1400	8.1400	8.1400	8.1400	-8.539%	2	37	-98.649%
2024-08-27	8.9000	8.9000	8.9000	8.9000	-3.261%	1	39	-98.764%
2024-08-26	9.0000	9.2000	9.0000	9.2000	+5.747%	8	38	-98.804%
2024-08-23	9.0000	9.0900	8.7000	8.7000	-6.952%	64	32	-98.736%
2024-08-22	9.2000	9.7000	9.2000	9.3500	0.000%	9	6	-98.824%