Dark

PYPL20261218C45
PYPL Dec 18 2026 45.00 Call (PYPL261218C00045000)
option OPRA

EOD

Jun 29, 2026

5.06+3.265%(+0.16)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	5.2000	5.2000	5.0600	5.0600	+3.265%	21	900	0.000%
2026-06-26	4.1800	5.0000	4.1500	4.9000	+23.426%	37	891	+3.265%
2026-06-25	4.2500	4.2500	3.9700	3.9700	-2.217%	12	874	+27.456%
2026-06-24	4.0400	4.5500	4.0400	4.0600	+11.233%	13	873	+24.631%
2026-06-23	3.9300	3.9300	3.6500	3.6500	-8.750%	6	865	+38.630%
2026-06-22	4.5000	4.6200	3.9000	4.0000	-3.614%	16	862	+26.500%
2026-06-18	3.8000	4.2000	3.7000	4.1500	-4.598%	18	868	+21.928%
2026-06-17	5.1000	5.2000	4.3500	4.3500	-12.121%	31	868	+16.322%
2026-06-16	4.6000	4.9500	4.4000	4.9500	+17.857%	25	868	+2.222%
2026-06-15	4.4500	4.4500	4.1900	4.2000	+16.022%	18	832	+20.476%
2026-06-12	3.7000	3.7300	3.4500	3.6200	-0.822%	32	832	+39.779%
2026-06-11	3.4800	3.6800	3.3000	3.6500	+2.241%	26	832	+38.630%
2026-06-10	3.6000	3.7000	3.5000	3.5700	-7.273%	9	823	+41.737%
2026-06-09	3.8500	3.8500	3.8500	3.8500	+1.852%	1	816	+31.429%
2026-06-08	3.7500	3.7800	3.7500	3.7800	-0.526%	7	816	+33.862%
2026-06-05	4.1500	4.1500	3.8000	3.8000	-19.149%	13	809	+33.158%
2026-06-04	4.7700	4.7700	4.7000	4.7000	+9.049%	10	806	+7.660%
2026-06-03	5.4000	5.4000	4.3100	4.3100	-20.480%	76	798	+17.401%
2026-06-02	5.5000	5.5000	5.3900	5.4200	-11.582%	8	754	-6.642%
2026-06-01	5.8000	6.2500	5.7500	6.1300	+13.100%	15	747	-17.455%
2026-05-29	5.5300	5.6000	5.4200	5.4200	+2.264%	24	744	-6.642%
2026-05-28	5.0200	5.3000	5.0100	5.3000	+7.505%	12	727	-4.528%
2026-05-27	5.3400	5.3400	4.7500	4.9300	-6.629%	17	730	+2.637%
2026-05-26	5.1000	5.2800	5.1000	5.2800	+2.128%	2	724	-4.167%
2026-05-22	5.3000	5.3000	5.1600	5.1700	-2.453%	3	723	-2.128%
2026-05-21	5.1000	5.4100	5.1000	5.3000	0.000%	18	722	-4.528%
2026-05-20	4.8600	5.3000	4.8600	5.3000	+3.314%	20	722	-4.528%
2026-05-19	5.2000	5.3300	5.0000	5.1300	-6.727%	11	693	-1.365%
2026-05-18	5.7800	5.7800	5.4600	5.5000	-0.542%	12	693	-8.000%
2026-05-15	5.6900	5.6900	5.5300	5.5300	-6.271%	24	693	-8.499%
2026-05-14	6.0000	6.0000	5.9000	5.9000	-3.279%	17	676	-14.237%
2026-05-13	5.8600	6.1000	5.5000	6.1000	+0.826%	14	683	-17.049%
2026-05-12	5.7500	6.1000	5.7500	6.0500	+0.166%	15	683	-16.364%
2026-05-11	5.9000	6.0400	5.9000	6.0400	-4.127%	17	683	-16.225%
2026-05-08	7.0000	7.0000	6.2000	6.3000	-5.970%	17	683	-19.683%
2026-05-07	7.0000	7.0000	6.7000	6.7000	0.000%	3	679	-24.478%
2026-05-06	7.1400	7.4000	6.4700	6.7000	-2.899%	8	680	-24.478%
2026-05-05	6.1500	6.9000	5.8500	6.9000	-30.303%	85	678	-26.667%
2026-05-04	10.4500	10.4500	9.9000	9.9000	-3.036%	6	643	-48.889%
2026-05-01	10.2000	10.2300	10.1400	10.2100	-7.182%	28	641	-50.441%
2026-04-29	11.0000	11.0000	11.0000	11.0000	+15.789%	1	641	-54.000%
2026-04-28	9.6600	9.6600	9.5000	9.5000	-6.863%	15	642	-46.737%
2026-04-22	10.6500	10.6500	10.2000	10.2000	-6.250%	4	642	-50.392%
2026-04-21	11.2800	11.2800	10.8700	10.8800	+2.836%	5	644	-53.493%
2026-04-20	10.5800	10.5800	10.5800	10.5800	+0.762%	1	644	-52.174%
2026-04-17	10.0500	10.9000	9.5900	10.5000	+10.526%	32	645	-51.810%
2026-04-15	8.8500	9.5000	8.8500	9.5000	+9.954%	24	649	-46.737%
2026-04-14	8.5000	8.7000	8.5000	8.6400	+0.699%	50	645	-41.435%
2026-04-13	6.8000	8.8500	6.8000	8.5800	+25.806%	5	622	-41.026%
2026-04-10	6.8200	6.8200	6.8200	6.8200	-4.348%	3	621	-25.806%
2026-04-09	7.0000	7.1300	7.0000	7.1300	-6.061%	19	618	-29.032%
2026-04-08	7.2300	7.9000	7.2300	7.5900	+1.200%	72	634	-33.333%
2026-04-06	7.6100	7.6900	7.5000	7.5000	+4.167%	3	565	-32.533%
2026-04-02	6.7000	7.2000	6.7000	7.2000	+2.857%	60	575	-29.722%
2026-04-01	6.7500	7.4000	6.7500	7.0000	-5.149%	48	575	-27.714%
2026-03-31	7.2500	7.5000	7.2500	7.3800	+4.681%	30	586	-31.436%
2026-03-30	6.9300	7.0500	6.8300	7.0500	+10.156%	14	563	-28.227%
2026-03-27	6.7400	6.7400	6.4000	6.4000	-11.724%	49	574	-20.938%
2026-03-26	7.6600	7.6600	7.2000	7.2500	-2.685%	4	569	-30.207%
2026-03-23	7.0000	7.4900	7.0000	7.4500	+18.631%	6	572	-32.081%
2026-03-20	6.4500	6.4500	6.2800	6.2800	-12.778%	5	568	-19.427%
2026-03-18	7.2000	7.2000	7.2000	7.2000	-10.000%	5	568	-29.722%
2026-03-17	7.0000	8.1000	7.0000	8.0000	+14.286%	18	568	-36.750%
2026-03-12	7.0000	7.0000	7.0000	7.0000	-7.773%	2	575	-27.714%
2026-03-11	7.6000	7.6000	7.5900	7.5900	+2.568%	26	573	-33.333%
2026-03-10	7.8300	7.8300	7.3300	7.4000	-1.333%	44	565	-31.622%
2026-03-09	7.7500	8.0000	7.3000	7.5000	-11.243%	150	607	-32.533%
2026-03-06	8.2000	8.4900	8.2000	8.4500	-4.195%	15	529	-40.118%
2026-03-05	8.7500	8.8200	8.7500	8.8200	+3.765%	3	544	-42.630%
2026-03-04	8.0000	8.5000	8.0000	8.5000	+6.516%	18	544	-40.471%
2026-03-03	7.4700	8.2000	7.4700	7.9800	+5.695%	89	534	-36.591%
2026-03-02	7.4500	7.5500	7.4500	7.5500	+1.342%	3	552	-32.980%
2026-02-27	7.9000	7.9000	7.4000	7.4500	+6.429%	21	550	-32.081%
2026-02-26	8.0800	8.0800	6.3500	7.0000	-16.667%	62	544	-27.714%
2026-02-25	8.5000	8.9000	7.7900	8.4000	-3.448%	43	564	-39.762%
2026-02-24	6.4500	9.0400	6.1000	8.7000	+33.231%	130	564	-41.839%
2026-02-23	5.3500	7.0000	5.1500	6.5300	+14.965%	127	549	-22.511%
2026-02-20	5.8000	6.1200	5.6800	5.6800	+3.273%	41	536	-10.915%
2026-02-19	5.7500	5.7500	5.5000	5.5000	-3.509%	9	537	-8.000%
2026-02-18	5.2500	5.7000	5.2500	5.7000	+2.703%	7	528	-11.228%
2026-02-17	5.1300	5.6000	5.1300	5.5500	+14.433%	6	530	-8.829%
2026-02-13	4.8500	4.8500	4.8500	4.8500	+12.529%	2	529	+4.330%
2026-02-12	4.6000	4.6200	4.2900	4.3100	-10.950%	160	529	+17.401%
2026-02-11	5.5000	5.5000	4.8000	4.8400	-11.193%	5	386	+4.545%
2026-02-10	5.5000	5.8000	5.4500	5.4500	+2.830%	33	385	-7.156%
2026-02-09	4.8100	5.3000	4.6800	5.3000	+7.071%	191	398	-4.528%
2026-02-06	4.7600	4.9500	4.7000	4.9500	-3.883%	7	366	+2.222%
2026-02-05	5.1600	5.1600	4.2500	5.1500	+0.980%	185	365	-1.748%
2026-02-04	5.0000	5.5200	4.6500	5.1000	-5.556%	125	309	-0.784%
2026-02-03	6.3000	6.3000	5.3000	5.4000	-58.140%	260	277	-6.296%
2026-02-02	12.9000	12.9000	12.9000	12.9000	-1.149%	5	191	-60.775%
2026-01-29	12.9900	13.0500	12.9500	13.0500	-5.776%	30	186	-61.226%
2026-01-28	13.9000	13.9000	13.8500	13.8500	-10.932%	2	176	-63.466%
2026-01-27	15.5500	15.5500	15.5500	15.5500	-3.115%	2	175	-67.460%
2026-01-15	16.0500	16.1000	16.0500	16.0500	+0.313%	20	176	-68.474%
2026-01-13	16.0200	16.1000	15.9000	16.0000	-2.260%	16	158	-68.375%
2026-01-12	16.3700	16.3700	16.3700	16.3700	-5.376%	30	142	-69.090%
2026-01-09	17.3000	17.3000	17.3000	17.3000	-3.352%	1	112	-70.751%
2026-01-07	17.9000	17.9500	17.9000	17.9000	+2.286%	8	111	-71.732%
2025-12-31	17.5000	17.5000	17.5000	17.5000	-5.405%	4	112	-71.086%
2025-12-30	18.5000	18.5000	18.5000	18.5000	-1.857%	2	112	-72.649%
2025-12-29	18.8500	18.8500	18.8500	18.8500	-2.078%	10	110	-73.156%
2025-12-19	19.6500	19.6500	19.0000	19.2500	+1.209%	3	110	-73.714%
2025-12-18	19.2000	19.2000	18.9000	19.0200	-7.715%	36	108	-73.396%
2025-12-17	20.6000	21.0500	20.6000	20.6100	-2.829%	25	126	-75.449%
2025-12-16	21.7000	21.7000	21.2100	21.2100	+1.483%	10	111	-76.143%
2025-12-12	20.9000	20.9000	20.9000	20.9000	+0.481%	2	101	-75.789%
2025-12-09	20.0500	20.8000	20.0500	20.8000	+0.289%	2	99	-75.673%
2025-12-08	21.0000	21.0000	20.7400	20.7400	-1.002%	2	99	-75.603%
2025-12-03	20.9500	20.9500	20.9500	20.9500	-6.054%	5	98	-75.847%
2025-12-02	22.3000	22.3000	22.3000	22.3000	+4.695%	11	103	-77.309%
2025-11-26	21.4300	21.5800	21.3000	21.3000	-0.560%	24	107	-76.244%
2025-11-25	21.4100	21.4200	21.4100	21.4200	+2.734%	3	107	-76.377%
2025-11-24	20.8500	20.8500	20.8500	20.8500	+1.707%	1	104	-75.731%
2025-11-21	19.0000	20.5000	19.0000	20.5000	+7.838%	21	104	-75.317%
2025-11-20	18.7500	19.0500	18.7500	19.0100	-2.762%	45	96	-73.382%
2025-11-19	20.5500	20.5500	19.5500	19.5500	-14.815%	7	73	-74.118%
2025-11-17	22.9500	22.9500	22.9500	22.9500	-17.446%	1	73	-77.952%
2025-11-05	27.8000	27.8000	27.8000	27.8000	+7.336%	2	72	-81.799%
2025-11-04	25.9000	25.9000	25.9000	25.9000	-7.665%	3	70	-80.463%
2025-11-03	28.0500	28.0500	28.0500	28.0500	+0.179%	1	66	-81.961%
2025-10-30	28.0000	28.0000	28.0000	28.0000	-22.222%	1	66	-81.929%
2025-10-28	36.0000	36.0000	36.0000	36.0000	+21.869%	1	65	-85.944%
2025-10-24	29.5000	29.5900	29.5000	29.5400	+13.615%	42	65	-82.871%
2025-10-16	26.0000	26.0000	26.0000	26.0000	-9.722%	15	86	-80.538%
2025-10-14	28.7000	28.8000	28.5000	28.8000	-15.294%	8	71	-82.431%
2025-10-10	34.0000	34.0000	34.0000	34.0000	-2.857%	1	67	-85.118%
2025-10-08	35.0000	35.0000	35.0000	35.0000	+16.667%	1	66	-85.543%
2025-10-06	30.0000	30.0000	30.0000	30.0000	+7.143%	3	66	-83.133%
2025-09-30	28.0000	28.0000	28.0000	28.0000	+5.066%	1	63	-81.929%
2025-09-22	26.6500	26.6500	26.6500	26.6500	-2.381%	1	64	-81.013%
2025-09-19	27.3000	27.3000	27.3000	27.3000	-3.941%	1	63	-81.465%
2025-08-15	28.4200	28.4200	28.4200	28.4200	+2.599%	1	62	-82.196%
2025-08-05	27.7000	27.7000	27.7000	27.7000	-2.807%	1	62	-81.733%
2025-07-31	28.5000	28.5000	28.5000	28.5000	-13.949%	1	61	-82.246%
2025-07-14	33.1200	33.1200	33.1200	33.1200	-6.573%	6	61	-84.722%
2025-07-07	35.4500	35.4500	35.4500	35.4500	+14.874%	3	67	-85.726%
2025-06-17	30.8600	30.8600	30.8600	30.8600	-6.908%	4	70	-83.603%
2025-06-04	33.1500	33.1500	33.1500	33.1500	+5.911%	5	74	-84.736%
2025-05-29	31.3000	31.3000	31.3000	31.3000	-1.572%	1	74	-83.834%
2025-05-27	31.8000	31.8000	31.8000	31.8000	+2.251%	1	75	-84.088%
2025-05-08	31.1000	31.1000	31.1000	31.1000	+18.702%	1	76	-83.730%
2025-04-29	26.2000	26.2000	26.2000	26.2000	-1.689%	10	77	-80.687%
2025-04-28	26.6500	26.6500	26.6500	26.6500	+8.864%	10	77	-81.013%
2025-04-15	24.4800	24.4800	24.4800	24.4800	+6.342%	1	67	-79.330%
2025-04-08	23.0200	23.0200	23.0200	23.0200	-5.189%	10	66	-78.019%
2025-04-03	24.2800	24.2800	24.2800	24.2800	-17.751%	1	76	-79.160%
2025-03-11	29.5200	29.5200	29.5200	29.5200	-0.773%	5	75	-82.859%
2025-03-10	29.7500	29.7500	29.7500	29.7500	-6.033%	5	70	-82.992%
2025-03-03	31.6600	31.6600	31.6600	31.6600	-7.155%	5	70	-84.018%
2025-02-25	34.1000	34.1000	34.1000	34.1000	-4.934%	3	68	-85.161%
2025-02-24	35.8500	35.8700	35.8500	35.8700	-9.190%	6	68	-85.894%
2025-02-05	39.5000	39.5000	39.5000	39.5000	-21.032%	1	63	-87.190%
2025-01-31	50.0200	50.0200	50.0200	50.0200	+13.219%	2	64	-89.884%
2025-01-13	44.1800	44.1800	44.1800	44.1800	-8.813%	3	65	-88.547%
2025-01-08	48.4500	48.4500	48.4500	48.4500	-3.964%	1	69	-89.556%
2024-12-10	50.4500	50.4500	50.4500	50.4500	+2.582%	2	69	-89.970%
2024-11-25	49.1800	49.1800	49.1800	49.1800	+6.913%	5	69	-89.711%
2024-11-18	46.0000	46.0000	46.0000	46.0000	-4.978%	2	69	-89.000%
2024-11-13	48.4100	48.4100	48.4100	48.4100	+1.065%	1	71	-89.548%
2024-11-11	47.8200	47.9000	47.8200	47.9000	+12.972%	5	72	-89.436%
2024-10-08	42.4000	42.4000	42.4000	42.4000	+6.613%	2	71	-88.066%
2024-09-30	39.8000	39.8000	39.7700	39.7700	+0.684%	2	69	-87.277%
2024-09-27	39.5000	39.5000	39.5000	39.5000	-0.754%	12	70	-87.190%
2024-09-24	39.8000	39.8000	39.8000	39.8000	+22.764%	1	70	-87.286%
2024-09-09	32.4200	32.4200	32.4200	32.4200	-7.898%	2	71	-84.392%
2024-08-30	35.2000	35.2000	35.2000	35.2000	+6.344%	2	71	-85.625%
2024-08-28	33.4000	33.4000	33.1000	33.1000	-4.058%	14	71	-84.713%
2024-08-27	34.5000	34.5000	34.5000	34.5000	0.000%	1	57	-85.333%
2024-08-23	34.5000	34.5000	34.5000	34.5000	-1.681%	6	56	-85.333%
2024-08-22	35.0900	35.0900	35.0900	35.0900	+4.156%	1	53	-85.580%
2024-08-21	33.6900	33.6900	33.6900	33.6900	-1.202%	5	52	-84.981%
2024-08-20	33.9500	34.1000	33.9500	34.1000	+6.563%	4	54	-85.161%
2024-08-19	31.6500	32.0000	31.6500	32.0000	+3.795%	4	52	-84.188%
2024-08-15	30.0500	31.2200	30.0500	30.8300	+10.899%	7	48	-83.587%
2024-08-02	27.8000	27.8000	26.0800	27.8000	-7.333%	9	47	-81.799%
2024-07-31	30.0000	30.0000	30.0000	30.0000	+9.091%	1	42	-83.133%
2024-07-30	27.5000	27.5000	27.5000	27.5000	+18.790%	5	43	-81.600%
2024-07-25	23.1500	23.1500	23.1500	23.1500	-9.922%	1	38	-78.143%
2024-07-17	25.7000	25.7000	25.7000	25.7000	-3.019%	1	38	-80.311%
2024-07-16	26.5000	26.5000	26.5000	26.5000	+3.475%	2	38	-80.906%
2024-07-15	25.6100	25.6100	25.6100	25.6100	+4.318%	4	38	-80.242%
2024-07-11	25.2500	25.2500	24.5500	24.5500	+4.468%	3	34	-79.389%
2024-06-28	23.5000	23.5000	23.5000	23.5000	-10.374%	6	32	-78.468%
2024-06-14	26.2200	26.2200	26.2200	26.2200	-15.201%	2	29	-80.702%
2024-06-06	30.9200	30.9200	30.9200	30.9200	+15.589%	1	28	-83.635%
2024-05-29	26.7900	26.7900	26.7500	26.7500	-7.759%	10	27	-81.084%
2024-05-09	29.0000	29.0000	29.0000	29.0000	-1.024%	3	27	-82.552%
2024-04-22	29.3000	29.3000	29.3000	29.3000	+3.169%	1	24	-82.730%
2024-04-19	28.4000	28.4000	28.4000	28.4000	-9.841%	1	24	-82.183%
2024-04-12	31.5000	31.5000	31.5000	31.5000	-1.470%	2	23	-83.937%
2024-04-10	31.9700	31.9700	31.9700	31.9700	-0.807%	5	22	-84.173%
2024-04-08	32.2300	32.2300	32.2300	32.2300	+5.603%	5	17	-84.300%
2024-04-02	30.5200	30.5200	30.5200	30.5200	-2.648%	1	12	-83.421%
2024-04-01	31.3500	31.3500	31.3500	31.3500	+21.984%	1	11	-83.860%
2024-02-22	25.7000	25.7000	25.7000	25.7000	+3.089%	1	12	-80.311%
2024-02-21	24.9300	24.9300	24.9300	24.9300	-2.883%	1	11	-79.703%
2024-02-12	25.6800	25.6800	25.6700	25.6700	-1.459%	4	10	-80.288%
2024-02-09	26.0500	26.0500	26.0500	26.0500	-15.968%	1	6	-80.576%
2024-02-07	31.0000	31.0000	31.0000	31.0000	+2.310%	1	5	-83.677%
2024-01-30	29.3000	30.3000	29.3000	30.3000	+9.703%	6	4	-83.300%
2024-01-26	27.6200	27.6200	27.6200	27.6200	-14.063%	1	8	-81.680%
2024-01-24	32.1400	32.1400	32.1400	32.1400	+11.019%	1	7	-84.256%
2024-01-18	28.9500	28.9500	28.9500	28.9500	+6.044%	5	6	-82.522%
2024-01-11	27.3000	27.3000	27.3000	27.3000	0.000%	1	1	-81.465%