Dark

PYPL20261218C125
PYPL Dec 18 2026 125.00 Call (PYPL261218C00125000)
option OPRA

Inactive

Jun 18, 2026

0.0100-85.714%(-0.0600)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	0.1000	0.1000	0.0100	0.0100	-85.714%	26	3,330	0.000%
2026-06-09	0.0700	0.0700	0.0700	0.0700	+75.000%	1	3,330	-85.714%
2026-06-03	0.0400	0.0400	0.0400	0.0400	-42.857%	1	3,330	-75.000%
2026-06-01	0.1000	0.1000	0.0600	0.0700	+40.000%	162	3,329	-85.714%
2026-05-28	0.0500	0.0500	0.0500	0.0500	-16.667%	1	3,270	-80.000%
2026-05-11	0.0500	0.0600	0.0400	0.0600	+20.000%	1,476	3,270	-83.333%
2026-05-08	0.0500	0.0500	0.0500	0.0500	-64.286%	25	3,991	-80.000%
2026-05-06	0.1400	0.1400	0.1400	0.1400	+27.273%	3	3,991	-92.857%
2026-05-05	0.1800	0.1800	0.1100	0.1100	-21.429%	9	3,994	-90.909%
2026-05-04	0.1400	0.1700	0.1400	0.1400	+7.692%	4	3,992	-92.857%
2026-05-01	0.1500	0.1500	0.1300	0.1300	-35.000%	2	3,992	-92.308%
2026-04-29	0.2000	0.2000	0.2000	0.2000	+42.857%	1	3,992	-95.000%
2026-04-28	0.1100	0.1500	0.1100	0.1400	0.000%	8	3,993	-92.857%
2026-04-27	0.0900	0.1600	0.0900	0.1400	+7.692%	13	3,993	-92.857%
2026-04-24	0.1400	0.1400	0.1300	0.1300	-13.333%	2	3,988	-92.308%
2026-04-23	0.1100	0.1500	0.1100	0.1500	+7.143%	8	3,988	-93.333%
2026-04-22	0.1400	0.1400	0.1400	0.1400	+40.000%	5	3,992	-92.857%
2026-04-21	0.1000	0.1000	0.1000	0.1000	0.000%	1	3,992	-90.000%
2026-04-20	0.0800	0.1400	0.0600	0.1000	+11.111%	24	3,992	-90.000%
2026-04-13	0.0900	0.0900	0.0900	0.0900	-10.000%	14	3,994	-88.889%
2026-04-09	0.1000	0.1000	0.1000	0.1000	+25.000%	50	3,994	-90.000%
2026-03-26	0.0800	0.0800	0.0800	0.0800	-38.462%	4	3,979	-87.500%
2026-03-20	0.1100	0.1300	0.1100	0.1300	-7.143%	2	3,979	-92.308%
2026-03-18	0.1000	0.1400	0.1000	0.1400	+55.556%	2	3,979	-92.857%
2026-03-11	0.0900	0.0900	0.0900	0.0900	-40.000%	1	3,980	-88.889%
2026-03-10	0.1200	0.2000	0.1200	0.1500	-25.000%	92	3,980	-93.333%
2026-02-27	0.2000	0.2000	0.2000	0.2000	+53.846%	100	4,022	-95.000%
2026-02-25	0.0800	0.1300	0.0800	0.1300	-53.571%	59	3,879	-92.308%
2026-02-19	0.2800	0.2800	0.2800	0.2800	0.000%	3	3,879	-96.429%
2026-02-18	0.2800	0.2800	0.2800	0.2800	+7.692%	2	3,879	-96.429%
2026-02-06	0.2600	0.2600	0.2600	0.2600	+18.182%	36	3,877	-96.154%
2026-02-05	0.2500	0.2700	0.2200	0.2200	-8.333%	45	3,841	-95.455%
2026-02-04	0.2400	0.2400	0.2400	0.2400	0.000%	2	3,826	-95.833%
2026-02-03	0.3600	0.3600	0.2300	0.2400	-57.895%	383	3,828	-95.833%
2026-01-27	0.5700	0.5700	0.5700	0.5700	-5.000%	1	3,466	-98.246%
2026-01-21	0.6000	0.6000	0.6000	0.6000	-3.226%	1	3,465	-98.333%
2026-01-20	0.6200	0.6200	0.6200	0.6200	+10.714%	1	3,464	-98.387%
2026-01-12	0.5600	0.5600	0.5600	0.5600	-3.448%	30	3,463	-98.214%
2026-01-08	0.5800	0.5800	0.5800	0.5800	0.000%	9	3,463	-98.276%
2025-12-31	0.6200	0.6200	0.5800	0.5800	-14.706%	117	3,427	-98.276%
2025-12-30	0.6700	0.6800	0.6700	0.6800	-11.688%	4	3,427	-98.529%
2025-12-26	0.6200	0.7700	0.6200	0.7700	+6.944%	3	3,429	-98.701%
2025-12-23	0.7500	0.7500	0.7200	0.7200	-10.000%	6	3,429	-98.611%
2025-12-19	0.8000	0.8100	0.7800	0.8000	+6.667%	14	3,435	-98.750%
2025-12-18	0.7500	0.7500	0.7500	0.7500	-21.875%	2	3,445	-98.667%
2025-12-17	0.9600	0.9600	0.9600	0.9600	-7.692%	1	3,445	-98.958%
2025-12-16	0.9400	1.0400	0.9400	1.0400	+8.333%	23	3,445	-99.038%
2025-12-11	0.9600	0.9600	0.9600	0.9600	-2.041%	100	3,468	-98.958%
2025-12-10	0.9900	0.9900	0.9800	0.9800	-8.411%	2	3,468	-98.980%
2025-12-08	1.0700	1.0700	1.0700	1.0700	-4.464%	3	3,467	-99.065%
2025-12-05	1.1600	1.1600	1.1100	1.1200	+1.818%	6	3,465	-99.107%
2025-12-04	1.1000	1.1000	1.1000	1.1000	+2.804%	1	3,460	-99.091%
2025-12-03	1.1000	1.1000	1.0700	1.0700	-13.008%	102	3,459	-99.065%
2025-12-02	1.2300	1.2300	1.2300	1.2300	+7.895%	6	3,362	-99.187%
2025-11-21	1.1100	1.1400	1.1100	1.1400	-1.724%	20	3,356	-99.123%
2025-11-19	1.1600	1.1600	1.1600	1.1600	-5.691%	5	3,356	-99.138%
2025-11-18	1.2400	1.2400	1.1500	1.2300	-8.889%	3	3,356	-99.187%
2025-11-17	1.3500	1.3500	1.3500	1.3500	-3.571%	1	3,353	-99.259%
2025-11-14	1.5000	1.5500	1.4000	1.4000	-26.702%	27	3,353	-99.286%
2025-11-10	1.9100	1.9100	1.9100	1.9100	-9.048%	10	3,366	-99.476%
2025-11-03	2.1000	2.1000	2.1000	2.1000	-8.696%	2	3,368	-99.524%
2025-10-29	2.2500	2.3000	2.2500	2.3000	-8.367%	16	3,368	-99.565%
2025-10-28	3.1400	3.2500	2.5100	2.5100	-1.181%	22	3,367	-99.602%
2025-10-27	2.5400	2.5400	2.5400	2.5400	+13.901%	7	3,385	-99.606%
2025-10-24	2.3100	2.3100	2.2300	2.2300	+7.729%	2	3,385	-99.552%
2025-10-22	2.1300	2.1300	2.0700	2.0700	+0.485%	18	3,384	-99.517%
2025-10-20	2.0600	2.0600	2.0600	2.0600	-0.483%	5	3,383	-99.515%
2025-10-17	2.0700	2.0700	2.0700	2.0700	+3.500%	1	3,378	-99.517%
2025-10-16	1.9800	2.0000	1.9800	2.0000	+2.564%	12	3,378	-99.500%
2025-10-15	2.2700	2.2700	1.9500	1.9500	-15.217%	8	3,376	-99.487%
2025-10-13	2.2700	2.3000	2.2000	2.3000	-6.883%	42	3,373	-99.565%
2025-10-10	3.3000	3.5500	2.4600	2.4700	-22.813%	11	3,373	-99.595%
2025-10-09	3.0700	3.2000	3.0700	3.2000	+0.946%	22	3,374	-99.688%
2025-10-08	2.9000	3.1700	2.9000	3.1700	+32.083%	31	3,389	-99.685%
2025-10-07	2.5000	3.0300	2.4000	2.4000	+11.628%	44	3,330	-99.583%
2025-10-06	2.1500	2.1500	2.1500	2.1500	+26.471%	5	3,330	-99.535%
2025-10-03	1.7500	1.7600	1.6800	1.7000	+15.646%	502	3,325	-99.412%
2025-10-01	1.5200	1.5400	1.4700	1.4700	+1.379%	500	3,570	-99.320%
2025-09-30	1.4400	1.4500	1.4400	1.4500	-16.667%	400	3,221	-99.310%
2025-09-29	1.7600	1.7600	1.7400	1.7400	+43.802%	20	2,902	-99.425%
2025-09-26	1.2600	1.2600	1.2100	1.2100	-5.469%	201	2,892	-99.174%
2025-09-25	1.2500	1.2800	1.2400	1.2800	+3.226%	1,236	2,691	-99.219%
2025-09-23	1.2800	1.2800	1.2400	1.2400	0.000%	9	1,992	-99.194%
2025-09-22	1.3000	1.3000	1.2400	1.2400	-5.344%	2	1,983	-99.194%
2025-09-19	1.3100	1.3100	1.3100	1.3100	+4.800%	10	1,983	-99.237%
2025-09-17	1.0800	1.2500	1.0800	1.2500	+19.048%	11	1,993	-99.200%
2025-09-16	1.0500	1.0600	1.0500	1.0500	-4.545%	7	1,992	-99.048%
2025-09-15	1.1500	1.1500	1.0700	1.1000	+7.843%	46	1,998	-99.091%
2025-09-11	0.9000	1.0200	0.9000	1.0200	+14.607%	31	1,996	-99.020%
2025-09-10	0.9900	0.9900	0.8900	0.8900	-18.349%	25	1,977	-98.876%
2025-09-02	0.9800	1.0900	0.9800	1.0900	+1.869%	2	1,977	-99.083%
2025-08-27	1.0700	1.0700	1.0700	1.0700	+0.943%	1	1,976	-99.065%
2025-08-21	1.0600	1.0600	1.0600	1.0600	-8.621%	18	1,975	-99.057%
2025-08-18	1.1600	1.1600	1.1600	1.1600	+0.870%	1	1,975	-99.138%
2025-08-07	1.1500	1.1500	1.1500	1.1500	-9.449%	2	1,974	-99.130%
2025-08-06	1.2300	1.2700	1.2200	1.2700	+9.483%	1,002	1,974	-99.213%
2025-08-05	1.0900	1.1600	1.0900	1.1600	+2.655%	3	2,091	-99.138%
2025-08-01	1.0600	1.1300	1.0500	1.1300	-22.069%	375	2,091	-99.115%
2025-07-29	1.4500	1.4500	1.4500	1.4500	-42.000%	2	2,243	-99.310%
2025-07-28	2.5500	2.5500	2.5000	2.5000	+13.122%	3	2,241	-99.600%
2025-07-23	2.2100	2.2100	2.2100	2.2100	+4.245%	1	2,240	-99.548%
2025-07-22	2.2000	2.2000	2.1200	2.1200	+27.711%	23	2,239	-99.528%
2025-07-16	1.6600	1.6600	1.6600	1.6600	+5.063%	1	2,222	-99.398%
2025-07-11	1.9400	1.9400	1.5800	1.5800	-24.038%	51	2,223	-99.367%
2025-07-10	2.0800	2.0800	2.0800	2.0800	+10.053%	3	2,175	-99.519%
2025-07-09	2.0000	2.0000	1.8900	1.8900	-3.077%	1,802	2,175	-99.471%
2025-07-08	2.3400	2.3400	1.9500	1.9500	+14.706%	6	375	-99.487%
2025-06-26	1.4000	1.7000	1.4000	1.7000	-14.141%	8	376	-99.412%
2025-06-24	1.9800	1.9800	1.9800	1.9800	-16.102%	1	380	-99.495%
2025-06-11	2.3600	2.3600	2.3600	2.3600	+8.257%	1	380	-99.576%
2025-06-09	2.1800	2.1800	2.1800	2.1800	+6.341%	1	381	-99.541%
2025-05-16	2.0500	2.0500	2.0500	2.0500	-7.240%	10	382	-99.512%
2025-05-12	2.2100	2.2100	2.2100	2.2100	+3.271%	1	382	-99.548%
2025-05-08	2.1300	2.2000	2.1300	2.1400	+21.591%	18	382	-99.533%
2025-05-07	0.8400	1.7600	0.8400	1.7600	+13.548%	3	384	-99.432%
2025-04-30	1.5700	1.5700	1.5500	1.5500	-12.429%	2	383	-99.355%
2025-04-29	1.7700	1.7700	1.7700	1.7700	+1.143%	1	384	-99.435%
2025-04-25	1.3100	1.8000	1.3100	1.7500	+25.000%	14	383	-99.429%
2025-04-16	1.4000	1.4000	1.4000	1.4000	-25.532%	2	388	-99.286%
2025-04-04	1.8800	1.8800	1.8800	1.8800	-5.528%	2	388	-99.468%
2025-04-03	2.0200	2.0200	1.9900	1.9900	-17.083%	10	388	-99.497%
2025-04-01	2.5000	2.5000	2.3700	2.4000	+6.667%	6	394	-99.583%
2025-03-28	2.2500	2.2500	2.2500	2.2500	-34.783%	16	393	-99.556%
2025-03-25	3.4000	3.4500	3.4000	3.4500	+7.143%	6	393	-99.710%
2025-03-24	3.2000	3.2800	2.8200	3.2200	+11.034%	11	393	-99.689%
2025-03-17	2.9000	2.9000	2.9000	2.9000	-3.333%	2	398	-99.655%
2025-03-14	3.0000	3.0000	3.0000	3.0000	-3.226%	2	398	-99.667%
2025-03-04	2.8500	3.1000	2.8300	3.1000	0.000%	20	398	-99.677%
2025-03-03	3.1000	3.1000	3.1000	3.1000	-4.908%	3	398	-99.677%
2025-02-28	3.3500	3.3500	3.2600	3.2600	-14.211%	4	398	-99.693%
2025-02-27	3.8000	3.8000	3.8000	3.8000	-0.783%	2	398	-99.737%
2025-02-26	4.1800	4.1800	3.8300	3.8300	+8.499%	9	398	-99.739%
2025-02-25	3.8100	4.1600	3.5300	3.5300	-20.136%	17	398	-99.717%
2025-02-24	4.3000	4.4200	4.2100	4.4200	+4.000%	7	405	-99.774%
2025-02-21	4.0700	4.2500	4.0700	4.2500	-15.170%	10	403	-99.765%
2025-02-20	4.8000	5.1100	4.2400	5.0100	+1.008%	17	402	-99.800%
2025-02-14	4.8800	4.9600	4.8800	4.9600	+9.011%	4	402	-99.798%
2025-02-13	4.4500	4.5500	4.4500	4.5500	-3.191%	17	405	-99.780%
2025-02-12	4.6500	4.7000	4.6500	4.7000	0.000%	2	405	-99.787%
2025-02-11	4.7000	4.7000	4.7000	4.7000	-9.615%	1	406	-99.787%
2025-02-10	5.2000	5.2000	5.2000	5.2000	+2.970%	3	405	-99.808%
2025-02-07	5.2000	5.2000	5.0500	5.0500	-7.339%	8	402	-99.802%
2025-02-05	5.4500	5.4500	5.4500	5.4500	-0.547%	1	401	-99.817%
2025-02-04	5.4800	5.4800	5.4800	5.4800	-43.505%	12	401	-99.818%
2025-01-24	9.7000	9.7000	9.7000	9.7000	-10.185%	2	401	-99.897%
2025-01-21	10.8000	10.8000	10.8000	10.8000	+38.462%	8	400	-99.907%
2025-01-13	7.9000	7.9000	7.8000	7.8000	-16.129%	258	400	-99.872%
2025-01-03	9.3000	9.3000	9.3000	9.3000	-6.061%	18	171	-99.892%
2024-12-26	9.9500	10.0500	9.9000	9.9000	-0.503%	152	174	-99.899%
2024-12-24	9.9500	9.9500	9.9500	9.9500	+1.015%	3	19	-99.899%
2024-12-20	9.8500	9.8500	9.8500	9.8500	-7.598%	1	19	-99.898%
2024-12-18	10.6600	10.6600	10.6600	10.6600	-5.914%	2	19	-99.906%
2024-12-12	11.3300	11.3300	11.3300	11.3300	+6.685%	1	21	-99.912%
2024-12-11	10.0000	10.6200	10.0000	10.6200	-5.516%	3	21	-99.906%
2024-12-09	12.0900	12.0900	11.2400	11.2400	+10.739%	15	19	-99.911%
2024-12-04	8.8000	10.1500	8.7500	10.1500	+10.929%	4	9	-99.901%
2024-11-21	8.9500	9.1500	8.9500	9.1500	0.000%	5	5	-99.891%