Dark

PYPL20261218C130
PYPL Dec 18 2026 130.00 Call (PYPL261218C00130000)
option OPRA

EOD

Jun 23, 2026

0.0100-83.333%(-0.0500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	0.0100	0.0100	0.0100	0.0100	-83.333%	6	4,520	0.000%
2026-06-05	0.0600	0.0600	0.0600	0.0600	-60.000%	4	4,520	-83.333%
2026-05-28	0.1500	0.1500	0.1500	0.1500	+87.500%	1	4,524	-93.333%
2026-05-27	0.1100	0.1100	0.0800	0.0800	+100.000%	2	4,523	-87.500%
2026-05-21	0.0400	0.0400	0.0400	0.0400	-20.000%	2	4,524	-75.000%
2026-05-12	0.0500	0.0500	0.0500	0.0500	0.000%	1	4,525	-80.000%
2026-05-11	0.0500	0.0500	0.0500	0.0500	0.000%	12	4,525	-80.000%
2026-05-07	0.0500	0.0500	0.0500	0.0500	-50.000%	7	4,537	-80.000%
2026-05-06	0.1000	0.1000	0.1000	0.1000	0.000%	2	4,537	-90.000%
2026-05-05	0.0800	0.1000	0.0800	0.1000	+11.111%	2	4,535	-90.000%
2026-04-29	0.0900	0.0900	0.0900	0.0900	0.000%	3	4,535	-88.889%
2026-04-28	0.0900	0.0900	0.0900	0.0900	-18.182%	1	4,532	-88.889%
2026-04-27	0.1700	0.1700	0.1100	0.1100	-15.385%	3	4,533	-90.909%
2026-04-22	0.1300	0.1300	0.1300	0.1300	+1,200.000%	5	4,530	-92.308%
2026-04-10	0.0100	0.0100	0.0100	0.0100	-85.714%	20	4,530	0.000%
2026-04-06	0.0900	0.1200	0.0700	0.0700	-36.364%	17	4,550	-85.714%
2026-03-24	0.1100	0.1100	0.1100	0.1100	-26.667%	2	4,536	-90.909%
2026-03-16	0.1100	0.1500	0.1100	0.1500	+36.364%	38	4,534	-93.333%
2026-03-13	0.1100	0.1100	0.1100	0.1100	-8.333%	3	4,534	-90.909%
2026-03-12	0.1100	0.1200	0.1100	0.1200	-14.286%	6	4,531	-91.667%
2026-03-11	0.1200	0.1700	0.1100	0.1400	+75.000%	168	4,537	-92.857%
2026-03-05	0.0800	0.0800	0.0800	0.0800	0.000%	1	4,531	-87.500%
2026-03-04	0.0800	0.0800	0.0800	0.0800	-11.111%	1	4,530	-87.500%
2026-03-02	0.0900	0.0900	0.0900	0.0900	-10.000%	3	4,530	-88.889%
2026-02-26	0.1100	0.1100	0.1000	0.1000	+25.000%	475	4,527	-90.000%
2026-02-25	0.0800	0.0800	0.0800	0.0800	-69.231%	15	4,067	-87.500%
2026-02-23	0.2600	0.2600	0.2600	0.2600	+116.667%	4	4,067	-96.154%
2026-02-06	0.2000	0.2000	0.1200	0.1200	-50.000%	3	4,067	-91.667%
2026-02-05	0.2400	0.2400	0.2400	0.2400	0.000%	1	4,068	-95.833%
2026-02-04	0.2100	0.2400	0.1800	0.2400	+4.348%	14	4,067	-95.833%
2026-02-03	0.4800	0.4800	0.2100	0.2300	-48.889%	106	4,060	-95.652%
2026-01-30	0.4900	0.4900	0.4500	0.4500	-10.000%	55	3,992	-97.778%
2026-01-29	0.5000	0.5000	0.5000	0.5000	-9.091%	16	3,937	-98.000%
2026-01-21	0.5500	0.5500	0.5500	0.5500	-1.786%	13	3,921	-98.182%
2026-01-16	0.5600	0.5600	0.5600	0.5600	-9.677%	2	3,910	-98.214%
2026-01-15	0.6100	0.6600	0.6100	0.6200	+12.727%	103	3,910	-98.387%
2026-01-13	0.5600	0.5600	0.5500	0.5500	-1.786%	3	3,808	-98.182%
2026-01-12	0.5600	0.5600	0.5600	0.5600	+1.818%	2	3,808	-98.214%
2026-01-08	0.5500	0.5500	0.5500	0.5500	-9.836%	2	3,808	-98.182%
2026-01-05	0.5700	0.6100	0.5700	0.6100	+15.094%	42	3,808	-98.361%
2026-01-02	0.5600	0.5600	0.5300	0.5300	-1.852%	70	3,770	-98.113%
2025-12-31	0.5200	0.5400	0.5200	0.5400	-6.897%	15	3,702	-98.148%
2025-12-30	0.5500	0.5800	0.5500	0.5800	-4.918%	6	3,702	-98.276%
2025-12-29	0.6100	0.6100	0.6100	0.6100	-10.294%	2	3,708	-98.361%
2025-12-23	0.6600	0.6800	0.6600	0.6800	+4.615%	21	3,710	-98.529%
2025-12-22	0.7000	0.7900	0.6500	0.6500	-7.143%	171	3,690	-98.462%
2025-12-18	0.7000	0.7400	0.7000	0.7000	-17.647%	15	3,664	-98.571%
2025-12-17	0.9100	0.9100	0.8500	0.8500	-2.299%	2	3,664	-98.824%
2025-12-15	0.8700	0.8700	0.8700	0.8700	-2.247%	3	3,662	-98.851%
2025-12-12	0.8900	0.8900	0.8900	0.8900	+3.488%	15	3,662	-98.876%
2025-12-11	0.9000	0.9000	0.8600	0.8600	-4.444%	11	3,647	-98.837%
2025-12-10	0.9000	0.9000	0.9000	0.9000	+4.651%	1	3,637	-98.889%
2025-12-09	0.8600	0.8600	0.8600	0.8600	-6.522%	2	3,636	-98.837%
2025-12-08	0.9500	1.0000	0.9200	0.9200	-6.122%	9	3,636	-98.913%
2025-12-05	1.0500	1.0500	0.9800	0.9800	+1.031%	79	3,643	-98.980%
2025-12-04	0.8500	0.9700	0.8500	0.9700	+4.301%	6	3,564	-98.969%
2025-12-03	1.1100	1.1100	0.9000	0.9300	-13.084%	48	3,560	-98.925%
2025-12-01	1.1400	1.1400	1.0700	1.0700	-0.926%	22	3,514	-99.065%
2025-11-28	1.0800	1.0800	1.0800	1.0800	+2.857%	25	3,492	-99.074%
2025-11-24	1.0900	1.0900	1.0500	1.0500	-7.895%	7	3,479	-99.048%
2025-11-21	0.9900	1.1400	0.9900	1.1400	+8.571%	79	3,472	-99.123%
2025-11-20	1.1600	1.1600	1.0500	1.0500	-5.405%	13	3,417	-99.048%
2025-11-19	1.1100	1.1100	1.1100	1.1100	0.000%	10	3,404	-99.099%
2025-11-18	1.0800	1.1100	1.0800	1.1100	+42.308%	50	3,394	-99.099%
2025-11-17	1.2200	1.2700	0.7800	0.7800	-39.063%	30	3,344	-98.718%
2025-11-14	1.3500	1.3500	1.2800	1.2800	-13.514%	109	3,362	-99.219%
2025-11-13	1.5000	1.5300	1.4700	1.4800	-10.843%	50	3,311	-99.324%
2025-11-12	1.6600	1.6600	1.6600	1.6600	-4.598%	7	3,264	-99.398%
2025-11-11	1.6500	1.7400	1.6500	1.7400	+8.075%	61	3,257	-99.425%
2025-11-07	1.5600	1.7700	1.5600	1.6100	-10.556%	14	3,216	-99.379%
2025-11-06	1.8000	1.8000	1.8000	1.8000	-4.255%	1	3,224	-99.444%
2025-11-05	1.7100	1.9000	1.7100	1.8800	+2.732%	8	3,223	-99.468%
2025-11-04	1.8200	1.8300	1.7500	1.8300	-9.852%	16	3,217	-99.454%
2025-11-03	1.9900	2.0600	1.9900	2.0300	+10.326%	4	3,199	-99.507%
2025-10-30	1.9400	1.9400	1.8400	1.8400	-7.071%	101	3,199	-99.457%
2025-10-29	2.0800	2.0800	1.9200	1.9800	-17.500%	105	3,194	-99.495%
2025-10-28	2.6600	2.8200	2.4000	2.4000	+20.000%	23	3,243	-99.583%
2025-10-27	1.9800	2.2100	1.9400	2.0000	+2.564%	83	3,186	-99.500%
2025-10-24	2.0100	2.0200	1.9300	1.9500	+3.723%	26	3,186	-99.487%
2025-10-23	1.9000	1.9000	1.8800	1.8800	+16.049%	50	3,198	-99.468%
2025-10-22	1.7500	1.8000	1.6200	1.6200	-16.495%	12	3,248	-99.383%
2025-10-21	1.9300	1.9400	1.9300	1.9400	+4.301%	17	3,240	-99.485%
2025-10-20	1.7000	1.8800	1.7000	1.8600	+4.494%	159	3,243	-99.462%
2025-10-17	1.7100	1.7800	1.7100	1.7800	+1.714%	29	3,269	-99.438%
2025-10-16	1.8000	1.9300	1.7300	1.7500	-3.315%	270	3,241	-99.429%
2025-10-15	1.9600	1.9600	1.7500	1.8100	-4.737%	98	3,053	-99.448%
2025-10-14	1.8100	2.0000	1.8100	1.9000	-5.000%	69	3,010	-99.474%
2025-10-13	2.0600	2.2200	1.9300	2.0000	-7.407%	304	2,975	-99.500%
2025-10-10	3.0000	3.0000	2.0900	2.1600	-24.739%	123	2,773	-99.537%
2025-10-09	2.7000	2.8700	2.6800	2.8700	+7.090%	394	2,682	-99.652%
2025-10-08	2.7300	2.7300	2.4000	2.6800	+15.517%	19	2,349	-99.627%
2025-10-07	2.2500	2.8000	2.1600	2.3200	+28.889%	399	2,171	-99.569%
2025-10-06	1.6300	1.8000	1.6100	1.8000	+22.449%	57	2,171	-99.444%
2025-10-03	1.4300	1.4700	1.4300	1.4700	+13.077%	42	2,134	-99.320%
2025-10-02	1.2700	1.4300	1.2700	1.3000	+7.438%	66	2,114	-99.231%
2025-09-30	1.2200	1.2200	1.2100	1.2100	-18.792%	12	2,101	-99.174%
2025-09-29	1.4200	1.5200	1.4200	1.4900	+43.269%	42	2,101	-99.329%
2025-09-25	1.0400	1.0400	1.0400	1.0400	-7.143%	52	2,101	-99.038%
2025-09-23	1.0900	1.1200	1.0800	1.1200	+7.692%	1,821	2,132	-99.107%
2025-09-22	1.0400	1.0400	1.0400	1.0400	-0.952%	4	844	-99.038%
2025-09-19	1.0500	1.0500	1.0500	1.0500	+3.960%	25	844	-99.048%
2025-09-17	0.9300	1.0100	0.9300	1.0100	+14.773%	35	819	-99.010%
2025-09-16	0.8700	0.8800	0.8500	0.8800	-4.348%	598	804	-98.864%
2025-09-15	0.9200	0.9200	0.9200	0.9200	+8.235%	106	256	-98.913%
2025-09-12	0.8400	0.8500	0.8100	0.8500	+16.438%	14	249	-98.824%
2025-09-10	0.7500	0.7600	0.7300	0.7300	-5.195%	14	250	-98.630%
2025-09-04	0.7700	0.7700	0.7700	0.7700	-23.762%	100	237	-98.701%
2025-08-26	1.0100	1.0100	1.0100	1.0100	+17.442%	4	137	-99.010%
2025-08-12	0.8600	0.8600	0.8600	0.8600	-6.522%	3	137	-98.837%
2025-08-06	0.9200	0.9200	0.9200	0.9200	0.000%	1	134	-98.913%
2025-08-05	0.9200	0.9200	0.9200	0.9200	+4.545%	4	134	-98.913%
2025-08-04	0.8800	0.8800	0.8800	0.8800	-8.333%	1	138	-98.864%
2025-08-01	0.9600	0.9600	0.9600	0.9600	-4.000%	1	137	-98.958%
2025-07-31	1.0000	1.0000	1.0000	1.0000	0.000%	11	136	-99.000%
2025-07-29	1.0000	1.0000	1.0000	1.0000	-50.495%	2	126	-99.000%
2025-07-24	2.0200	2.0200	2.0200	2.0200	+23.926%	1	124	-99.505%
2025-07-21	1.6300	1.6300	1.6300	1.6300	+15.603%	1	125	-99.387%
2025-07-11	1.4100	1.4100	1.4100	1.4100	-26.563%	1	126	-99.291%
2025-07-08	1.9200	1.9200	1.9200	1.9200	+3.784%	1	126	-99.479%
2025-07-02	1.6100	1.8500	1.6100	1.8500	+30.282%	7	125	-99.459%
2025-06-26	1.1500	1.4200	1.1500	1.4200	-19.318%	6	126	-99.296%
2025-06-09	1.7600	1.7600	1.7600	1.7600	-6.383%	1	123	-99.432%
2025-06-06	1.8800	1.8800	1.8800	1.8800	+6.215%	4	122	-99.468%
2025-06-04	1.7700	1.7700	1.7700	1.7700	+22.069%	4	120	-99.435%
2025-06-02	1.4500	1.4500	1.4500	1.4500	+3.571%	1	120	-99.310%
2025-05-30	1.4000	1.4000	1.4000	1.4000	-20.904%	2	120	-99.286%
2025-05-22	1.7700	1.7700	1.7700	1.7700	+3.509%	3	120	-99.435%
2025-05-21	1.8300	1.9300	1.7100	1.7100	+4.268%	3	120	-99.415%
2025-05-19	1.6400	1.6400	1.6400	1.6400	-15.026%	1	119	-99.390%
2025-05-14	1.9300	1.9300	1.9300	1.9300	+10.286%	2	119	-99.482%
2025-05-13	1.7500	1.7500	1.7500	1.7500	-2.235%	4	119	-99.429%
2025-05-09	1.7500	1.8000	1.7500	1.7900	-2.717%	8	119	-99.441%
2025-05-08	1.8400	1.8400	1.8400	1.8400	+2.222%	2	119	-99.457%
2025-05-07	1.8000	1.8000	1.8000	1.8000	+19.205%	1	119	-99.444%
2025-05-02	1.4100	1.5100	1.4100	1.5100	+30.172%	6	119	-99.338%
2025-04-16	1.1800	1.1800	1.1600	1.1600	-22.667%	4	120	-99.138%
2025-04-09	1.5000	1.5000	1.5000	1.5000	+20.000%	1	122	-99.333%
2025-04-08	1.2500	1.2500	1.2500	1.2500	-22.360%	1	122	-99.200%
2025-04-04	1.6100	1.6100	1.6100	1.6100	-23.333%	4	122	-99.379%
2025-04-01	2.0800	2.1000	2.0800	2.1000	+5.000%	11	122	-99.524%
2025-03-31	2.0000	2.0000	2.0000	2.0000	-28.826%	1	123	-99.500%
2025-03-26	2.8100	2.8100	2.8100	2.8100	+6.439%	1	124	-99.644%
2025-03-19	2.6400	2.6400	2.6400	2.6400	-7.042%	2	124	-99.621%
2025-03-12	2.7400	2.8400	2.7200	2.8400	+3.273%	8	124	-99.648%
2025-03-11	2.7500	2.7500	2.7500	2.7500	+11.789%	1	124	-99.636%
2025-03-04	2.4600	2.4600	2.4600	2.4600	-15.464%	1	123	-99.593%
2025-02-28	2.9100	2.9100	2.9100	2.9100	-7.619%	18	123	-99.656%
2025-02-27	2.8000	3.2500	2.8000	3.1500	-6.250%	16	123	-99.683%
2025-02-26	3.4000	3.4000	3.3600	3.3600	-9.920%	9	112	-99.702%
2025-02-25	3.3500	3.7300	3.3500	3.7300	-3.117%	22	110	-99.732%
2025-02-24	3.6700	3.8500	3.6700	3.8500	+1.050%	9	104	-99.740%
2025-02-21	3.0000	3.8100	3.0000	3.8100	-8.193%	10	101	-99.738%
2025-02-20	4.3500	4.3500	4.1500	4.1500	-1.190%	2	101	-99.759%
2025-02-14	4.2000	4.2000	4.2000	4.2000	+1.942%	4	97	-99.762%
2025-02-12	3.9700	4.1200	3.9700	4.1200	+0.733%	14	97	-99.757%
2025-02-11	4.4000	4.4900	4.0900	4.0900	-10.110%	5	85	-99.756%
2025-02-10	4.5500	4.6000	4.5500	4.5500	-3.191%	22	82	-99.780%
2025-02-07	4.7500	4.7500	4.7000	4.7000	-0.212%	4	65	-99.787%
2025-02-06	4.7100	4.7100	4.7100	4.7100	-15.893%	1	65	-99.788%
2025-02-05	5.6000	5.6000	5.6000	5.6000	+15.226%	3	65	-99.821%
2025-02-04	5.4200	5.6000	4.8400	4.8600	-42.143%	7	65	-99.794%
2025-01-31	8.9000	8.9000	8.3700	8.4000	+1.205%	46	61	-99.881%
2025-01-28	8.3000	8.3000	8.3000	8.3000	-4.598%	14	61	-99.880%
2025-01-27	8.7000	8.7000	8.7000	8.7000	-15.122%	1	64	-99.885%
2025-01-17	10.1500	10.2500	10.1500	10.2500	+41.379%	4	63	-99.902%
2025-01-13	6.9000	7.2500	6.9000	7.2500	-3.204%	3	63	-99.862%
2025-01-10	7.4900	7.4900	7.4900	7.4900	-6.375%	2	64	-99.866%
2024-12-31	8.1500	8.1500	7.9100	8.0000	-7.514%	8	65	-99.875%
2024-12-23	8.5300	8.6500	8.5300	8.6500	-1.705%	8	65	-99.884%
2024-12-18	9.6300	9.6300	8.8000	8.8000	-13.894%	24	62	-99.886%
2024-12-17	10.3500	10.3500	10.2200	10.2200	-0.195%	2	49	-99.902%
2024-12-16	10.1000	10.2400	10.1000	10.2400	+10.108%	2	48	-99.902%
2024-12-10	9.4600	9.4600	9.3000	9.3000	-5.102%	3	48	-99.892%
2024-12-09	10.6800	10.6800	9.8000	9.8000	+5.376%	8	49	-99.898%
2024-12-05	9.6000	9.6000	9.3000	9.3000	+0.541%	2	42	-99.892%
2024-12-04	8.0000	9.2500	8.0000	9.2500	+17.089%	11	41	-99.892%
2024-12-03	8.0000	8.0000	7.7000	7.9000	-5.389%	9	44	-99.873%
2024-11-27	8.5500	8.5500	8.3500	8.3500	-5.114%	3	36	-99.880%
2024-11-25	9.0500	9.0500	8.8000	8.8000	+14.286%	7	36	-99.886%
2024-11-19	7.5000	7.7000	7.5000	7.7000	-3.750%	13	29	-99.870%
2024-11-18	8.1000	8.1000	8.0000	8.0000	-2.439%	8	16	-99.875%
2024-11-15	8.2000	8.2000	8.2000	8.2000	-9.592%	14	8	-99.878%
2024-11-13	9.0700	9.0700	9.0700	9.0700	0.000%	2	1	-99.890%