Dark

PYPL20261218C35
PYPL Dec 18 2026 35.00 Call (PYPL261218C00035000)
option OPRA

EOD

Jun 26, 2026

10.52+11.323%(+1.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	10.5200	10.5200	10.5200	10.5200	+11.323%	2	277	0.000%
2026-06-25	9.7500	10.0000	9.4500	9.4500	-6.343%	5	279	+11.323%
2026-06-24	10.0900	10.0900	10.0900	10.0900	+15.314%	1	279	+4.262%
2026-06-11	8.3800	8.7500	8.3800	8.7500	-4.372%	24	279	+20.229%
2026-06-09	9.1500	9.1500	9.1500	9.1500	+5.415%	2	286	+14.973%
2026-06-08	8.6800	8.6800	8.6800	8.6800	-7.166%	20	288	+21.198%
2026-06-05	9.6600	9.6600	9.3500	9.3500	-10.096%	96	268	+12.513%
2026-06-04	10.4000	10.4000	10.4000	10.4000	-12.236%	1	295	+1.154%
2026-06-01	11.8500	11.8500	11.8500	11.8500	+6.469%	1	294	-11.224%
2026-05-28	11.1300	11.1300	11.1300	11.1300	+2.298%	1	295	-5.481%
2026-05-27	10.8800	10.8800	10.8800	10.8800	-3.375%	5	295	-3.309%
2026-05-26	11.2500	11.2600	11.2500	11.2600	-1.228%	2	300	-6.572%
2026-05-22	11.2000	11.4000	11.2000	11.4000	+6.742%	2	300	-7.719%
2026-05-20	10.6800	10.6800	10.6800	10.6800	-10.252%	3	299	-1.498%
2026-05-15	11.9000	11.9000	11.9000	11.9000	-12.177%	3	299	-11.597%
2026-05-07	13.5500	13.5500	13.5500	13.5500	+5.202%	5	296	-22.362%
2026-05-06	13.3200	13.3200	12.8800	12.8800	-0.923%	2	301	-18.323%
2026-05-05	12.6000	13.0000	12.6000	13.0000	-25.926%	21	300	-19.077%
2026-05-01	17.5500	17.5500	17.5500	17.5500	+6.364%	1	294	-40.057%
2026-04-27	16.5000	16.5000	16.5000	16.5000	-7.303%	3	294	-36.242%
2026-04-17	17.8000	17.8000	17.8000	17.8000	+8.735%	1	294	-40.899%
2026-04-15	16.3700	16.3700	16.3700	16.3700	+7.839%	1	294	-35.736%
2026-04-14	15.4000	15.4000	15.1800	15.1800	+18.132%	10	295	-30.698%
2026-04-02	12.3000	12.8500	12.3000	12.8500	-3.165%	99	296	-18.132%
2026-03-31	13.2700	13.2700	13.2700	13.2700	+6.586%	54	296	-20.723%
2026-03-27	12.4500	12.4500	12.4500	12.4500	-7.778%	44	243	-15.502%
2026-03-16	13.5000	13.5000	13.5000	13.5000	+3.846%	10	231	-22.074%
2026-03-13	13.0000	13.0000	13.0000	13.0000	-7.143%	1	231	-19.077%
2026-03-12	14.0000	14.0000	14.0000	14.0000	+4.322%	7	231	-24.857%
2026-03-02	13.4200	13.4200	13.4200	13.4200	+3.231%	4	231	-21.610%
2026-02-26	14.1000	14.1000	13.0000	13.0000	-14.248%	2	234	-19.077%
2026-02-25	14.9700	15.1600	14.9700	15.1600	+17.885%	4	232	-30.607%
2026-02-24	11.8500	12.8600	11.8500	12.8600	-1.001%	13	232	-18.196%
2026-02-23	12.9900	12.9900	12.9900	12.9900	+22.432%	1	230	-19.015%
2026-02-20	10.6100	10.6100	10.6100	10.6100	+6.956%	5	230	-0.848%
2026-02-17	9.9200	9.9200	9.9200	9.9200	+15.753%	4	232	+6.048%
2026-02-12	8.9000	8.9000	8.5700	8.5700	-8.635%	4	232	+22.754%
2026-02-06	9.3600	9.3800	9.3600	9.3800	-1.780%	12	231	+12.154%
2026-02-05	9.5000	9.5500	8.8000	9.5500	-4.020%	101	232	+10.157%
2026-02-04	10.5500	10.5500	9.9500	9.9500	-8.716%	9	183	+5.729%
2026-02-03	10.0000	11.6500	10.0000	10.9000	-52.193%	11	182	-3.486%
2026-01-20	22.8000	22.8000	22.8000	22.8000	-4.443%	1	183	-53.860%
2026-01-15	25.1500	25.1500	23.8600	23.8600	-10.737%	5	183	-55.909%
2025-12-18	26.7300	26.7300	26.7300	26.7300	-5.880%	1	182	-60.643%
2025-12-17	28.7000	28.7000	28.4000	28.4000	-1.011%	3	181	-62.958%
2025-12-12	28.6900	28.6900	28.6900	28.6900	-1.915%	18	182	-63.332%
2025-12-08	29.2500	29.2500	29.2500	29.2500	+1.563%	2	182	-64.034%
2025-12-03	28.8000	28.8000	28.8000	28.8000	-4.160%	1	180	-63.472%
2025-12-02	30.0500	30.0500	30.0500	30.0500	-0.431%	1	179	-64.992%
2025-12-01	30.2900	30.2900	28.8500	30.1800	+3.179%	90	178	-65.142%
2025-11-26	29.3500	29.3500	29.2500	29.2500	+10.795%	16	131	-64.034%
2025-11-20	26.3500	26.4000	26.3500	26.4000	-4.313%	4	131	-60.152%
2025-11-19	27.6500	27.7000	27.5900	27.5900	-18.614%	16	130	-61.870%
2025-11-06	33.8500	33.9500	33.8000	33.9000	+0.593%	6	131	-68.968%
2025-11-04	33.9200	33.9200	33.7000	33.7000	-7.290%	3	128	-68.783%
2025-11-03	36.3500	36.3500	36.3500	36.3500	-0.274%	10	127	-71.059%
2025-10-30	36.4500	36.4500	36.4500	36.4500	-5.935%	2	127	-71.139%
2025-10-27	38.7500	38.7500	38.7500	38.7500	+2.135%	2	127	-72.852%
2025-10-24	37.9000	37.9500	37.9000	37.9400	+3.888%	22	127	-72.272%
2025-10-13	36.5200	36.5200	36.5200	36.5200	-6.239%	1	117	-71.194%
2025-10-10	38.9000	39.1000	38.9000	38.9500	-11.276%	32	117	-72.991%
2025-10-09	43.9000	43.9000	43.9000	43.9000	+21.438%	1	133	-76.036%
2025-09-17	36.2500	36.2500	36.1500	36.1500	+5.394%	2	133	-70.899%
2025-09-11	34.5000	34.5000	34.3000	34.3000	-4.722%	2	132	-69.329%
2025-09-05	36.0000	36.0000	36.0000	36.0000	+1.124%	1	130	-70.778%
2025-08-20	35.6000	35.6000	35.6000	35.6000	+2.712%	5	130	-70.449%
2025-08-01	34.6600	34.6600	34.6600	34.6600	-25.059%	2	131	-69.648%
2025-07-28	46.2000	46.2500	46.2000	46.2500	+0.108%	2	131	-77.254%
2025-07-24	46.1500	46.3000	46.1500	46.2000	+3.010%	22	130	-77.229%
2025-07-23	44.7500	44.9000	44.7500	44.8500	+3.341%	20	120	-76.544%
2025-07-22	43.3500	43.4500	43.3500	43.4000	-1.139%	8	110	-75.760%
2025-07-10	44.0000	44.0000	43.9000	43.9000	+4.251%	2	106	-76.036%
2025-06-30	41.8000	42.1100	41.8000	42.1100	+1.592%	2	107	-75.018%
2025-05-21	41.4500	41.4500	41.4500	41.4500	+44.930%	1	108	-74.620%
2025-04-04	28.6000	28.6000	28.6000	28.6000	-6.688%	2	107	-63.217%
2025-04-03	30.6500	30.6500	30.6500	30.6500	-18.092%	2	108	-65.677%
2025-03-10	37.4200	37.4200	37.4200	37.4200	-4.784%	1	108	-71.887%
2025-03-07	37.1000	39.3000	37.1000	39.3000	+4.800%	24	108	-73.232%
2025-03-06	37.5000	37.5000	37.5000	37.5000	-1.575%	3	116	-71.947%
2025-03-05	38.1000	38.1000	38.1000	38.1000	+3.112%	5	116	-72.388%
2025-03-04	35.8000	36.9500	35.8000	36.9500	-4.275%	32	121	-71.529%
2025-03-03	38.6000	38.6000	38.6000	38.6000	-2.278%	1	121	-72.746%
2025-02-28	39.6000	39.6000	39.5000	39.5000	-1.741%	24	121	-73.367%
2025-02-27	40.2000	40.2000	40.2000	40.2000	-11.939%	65	116	-73.831%
2025-02-12	45.7000	45.7000	45.6000	45.6500	-2.872%	4	118	-76.955%
2025-02-10	47.0000	47.0000	47.0000	47.0000	-19.562%	2	117	-77.617%
2025-01-27	58.4300	58.4300	58.4300	58.4300	+10.454%	1	117	-81.996%
2025-01-10	52.9000	52.9000	52.9000	52.9000	-3.202%	4	117	-80.113%
2024-12-30	54.6500	54.6500	54.6500	54.6500	-0.636%	2	119	-80.750%
2024-11-12	55.0000	55.0000	55.0000	55.0000	+11.111%	1	121	-80.873%
2024-10-17	49.5000	49.5000	49.5000	49.5000	+1.393%	2	121	-78.747%
2024-10-04	49.3900	49.3900	48.8200	48.8200	+5.443%	4	121	-78.451%
2024-10-02	46.3000	46.3000	46.3000	46.3000	-2.547%	10	123	-77.279%
2024-09-26	47.5100	47.5100	47.5100	47.5100	+4.303%	1	133	-77.857%
2024-09-19	45.5500	45.5500	45.5500	45.5500	+7.505%	1	133	-76.905%
2024-09-18	42.3700	42.3700	42.3700	42.3700	+4.747%	1	133	-75.171%
2024-09-13	40.3500	40.4500	40.3500	40.4500	+4.360%	4	133	-73.993%
2024-09-10	38.7600	38.7600	38.7600	38.7600	-3.100%	1	135	-72.859%
2024-09-09	40.0000	40.0000	40.0000	40.0000	+1.626%	2	134	-73.700%
2024-09-06	39.3600	39.3600	39.3600	39.3600	-6.730%	2	136	-73.272%
2024-09-05	41.2000	42.2000	41.2000	42.2000	-0.542%	2	135	-75.071%
2024-09-04	42.0000	42.4300	42.0000	42.4300	+1.144%	7	135	-75.206%
2024-09-03	42.0000	42.0000	41.9500	41.9500	-0.474%	4	141	-74.923%
2024-08-30	42.0400	42.1500	42.0400	42.1500	-1.977%	6	139	-75.042%
2024-08-29	43.0000	43.0000	43.0000	43.0000	+3.241%	1	139	-75.535%
2024-08-21	42.6000	42.6000	41.3000	41.6500	+2.586%	4	138	-74.742%
2024-08-20	40.6000	40.6000	40.6000	40.6000	+12.653%	1	137	-74.089%
2024-08-14	36.0000	36.9000	35.7500	36.0400	+1.094%	70	138	-70.810%
2024-08-13	35.7000	35.7000	35.6500	35.6500	+3.184%	2	96	-70.491%
2024-08-08	34.6000	34.6000	34.5500	34.5500	+2.068%	2	97	-69.551%
2024-08-06	33.9000	33.9500	33.8000	33.8500	+7.120%	76	97	-68.922%
2024-08-05	31.6000	31.6000	31.6000	31.6000	-12.100%	1	95	-66.709%
2024-08-01	37.0500	37.1000	35.9500	35.9500	-1.372%	8	96	-70.737%
2024-07-31	36.8000	36.8000	36.4500	36.4500	+5.652%	52	92	-71.139%
2024-07-30	34.5000	34.5000	34.5000	34.5000	+15.733%	50	86	-69.507%
2024-07-25	29.8100	29.8100	29.8100	29.8100	-4.148%	1	116	-64.710%
2024-07-22	31.1000	31.1000	31.1000	31.1000	-2.324%	1	115	-66.174%
2024-07-18	31.8400	31.8400	31.8400	31.8400	+4.393%	1	114	-66.960%
2024-07-16	30.5000	30.5000	30.5000	30.5000	-3.967%	3	113	-65.508%
2024-07-15	31.3000	31.7600	31.3000	31.7600	+2.452%	10	116	-66.877%
2024-07-11	31.0000	31.0000	31.0000	31.0000	+2.310%	4	112	-66.065%
2024-07-10	30.3000	30.3000	30.3000	30.3000	+4.124%	1	108	-65.281%
2024-07-01	29.1000	29.1000	29.1000	29.1000	-3.386%	2	107	-63.849%
2024-06-28	30.1200	30.1200	30.1200	30.1200	+0.400%	10	105	-65.073%
2024-06-26	30.3700	30.3700	30.0000	30.0000	-2.944%	3	108	-64.933%
2024-06-25	30.8000	31.2500	30.8000	30.9100	-1.246%	11	105	-65.966%
2024-06-18	31.3000	31.3000	31.3000	31.3000	-15.405%	5	105	-66.390%
2024-06-06	37.0000	37.0000	37.0000	37.0000	+6.261%	2	105	-71.568%
2024-06-05	34.8200	34.8200	34.8200	34.8200	+0.173%	2	107	-69.787%
2024-05-30	34.7600	34.7600	34.7600	34.7600	-8.526%	3	105	-69.735%
2024-05-08	38.0000	38.0000	38.0000	38.0000	+0.529%	1	102	-72.316%
2024-05-01	37.8000	37.8000	37.8000	37.8000	+2.162%	1	101	-72.169%
2024-04-24	37.0000	37.0000	37.0000	37.0000	+5.114%	1	102	-71.568%
2024-04-18	35.2000	35.2000	35.2000	35.2000	-10.660%	30	101	-70.114%
2024-03-26	39.4000	39.4000	39.4000	39.4000	-1.377%	1	71	-73.299%
2024-03-22	39.9500	39.9500	39.9500	39.9500	+12.535%	4	70	-73.667%
2024-03-15	35.5000	35.5000	35.5000	35.5000	+5.812%	2	67	-70.366%
2024-03-13	33.5500	33.5500	33.5500	33.5500	+2.505%	2	67	-68.644%
2024-03-12	32.7300	32.7300	32.7300	32.7300	+3.412%	1	67	-67.858%
2024-03-08	31.6500	31.6500	31.6500	31.6500	+3.635%	8	68	-66.761%
2024-03-05	30.5400	30.5400	30.5400	30.5400	-8.426%	10	72	-65.553%
2024-03-01	33.3500	33.3500	33.3500	33.3500	+0.331%	2	62	-68.456%
2024-02-27	33.3600	33.3600	33.2400	33.2400	+4.693%	4	61	-68.351%
2024-02-22	31.7500	31.7500	31.7500	31.7500	+4.098%	1	59	-66.866%
2024-02-21	30.5000	30.5000	30.5000	30.5000	-3.937%	1	58	-65.508%
2024-02-20	31.7500	31.7500	31.7500	31.7500	+3.454%	2	57	-66.866%
2024-02-09	30.9200	30.9200	30.5000	30.6900	+4.140%	13	55	-65.722%
2024-02-08	31.0700	31.6500	29.3100	29.4700	-15.072%	54	59	-64.303%
2024-02-05	34.8000	34.8000	34.7000	34.7000	-2.254%	3	5	-69.683%
2024-02-02	35.5000	35.5000	35.5000	35.5000	-4.054%	1	2	-70.366%
2024-01-24	37.0000	37.0000	37.0000	37.0000	0.000%	1	1	-71.568%