Dark

PYPL20280121C100
PYPL Jan 21 2028 100.00 Call (PYPL280121C00100000)
option OPRA

EOD

Jun 29, 2026

1.00-7.407%(-0.08)141

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.1500	1.1500	1.0000	1.0000	-7.407%	141	11,336	0.000%
2026-06-26	0.9800	1.1400	0.9800	1.0800	+20.000%	48	11,299	-7.407%
2026-06-25	0.9400	0.9500	0.8500	0.9000	0.000%	145	11,276	+11.111%
2026-06-24	0.9000	1.0200	0.8600	0.9000	-5.263%	1,085	11,251	+11.111%
2026-06-23	0.9900	0.9900	0.9000	0.9500	0.000%	9	10,652	+5.263%
2026-06-22	1.0800	1.0900	0.9500	0.9500	0.000%	22	10,643	+5.263%
2026-06-18	1.0400	1.0700	0.9500	0.9500	+1.064%	54	10,553	+5.263%
2026-06-17	1.2000	1.2000	0.9400	0.9400	-12.963%	95	10,553	+6.383%
2026-06-16	1.0500	1.2500	1.0500	1.0800	-2.703%	89	10,553	-7.407%
2026-06-15	1.0700	1.1100	1.0500	1.1100	+16.842%	14	10,307	-9.910%
2026-06-12	1.0100	1.0900	0.9500	0.9500	-5.000%	188	10,307	+5.263%
2026-06-11	1.0000	1.0300	0.9000	1.0000	+1.010%	590	10,307	0.000%
2026-06-10	1.0000	1.0900	0.9600	0.9900	-5.714%	1,347	10,298	+1.010%
2026-06-09	1.1000	1.1200	1.0500	1.0500	-0.943%	166	9,523	-4.762%
2026-06-08	1.0500	1.1300	1.0500	1.0600	-1.852%	26	9,620	-5.660%
2026-06-05	1.0900	1.1300	1.0400	1.0800	-8.475%	283	9,596	-7.407%
2026-06-04	1.3300	1.3300	1.1800	1.1800	+7.273%	128	9,470	-15.254%
2026-06-03	1.2500	1.3000	1.0700	1.1000	-14.063%	258	9,399	-9.091%
2026-06-02	1.3500	1.3500	1.2500	1.2800	-1.538%	290	9,245	-21.875%
2026-06-01	1.2000	1.4000	1.2000	1.3000	+10.169%	274	9,141	-23.077%
2026-05-29	1.1700	1.2300	1.1200	1.1800	+6.306%	35	9,274	-15.254%
2026-05-28	1.0600	1.2900	1.0500	1.1100	+5.714%	56	9,244	-9.910%
2026-05-27	1.1500	1.2000	1.0500	1.0500	-4.545%	12	9,238	-4.762%
2026-05-26	1.1000	1.1100	1.0800	1.1000	+0.917%	87	9,233	-9.091%
2026-05-22	1.0500	1.0900	1.0200	1.0900	-12.800%	7	9,199	-8.257%
2026-05-21	1.1600	1.2500	1.1600	1.2500	+10.619%	6	9,206	-20.000%
2026-05-20	1.0900	1.1300	1.0800	1.1300	+13.000%	113	9,206	-11.504%
2026-05-19	1.1000	1.1000	1.0000	1.0000	+1.010%	10	9,086	0.000%
2026-05-18	1.0500	1.0500	0.9900	0.9900	-13.913%	5	9,086	+1.010%
2026-05-15	1.3000	1.3000	1.1000	1.1500	+3.604%	110	9,086	-13.043%
2026-05-14	1.1500	1.3000	1.1100	1.1100	-14.615%	125	8,973	-9.910%
2026-05-13	1.0900	1.8400	1.0900	1.3000	+11.111%	53	9,033	-23.077%
2026-05-12	1.4000	1.4000	1.1200	1.1700	0.000%	141	9,033	-14.530%
2026-05-11	1.2000	1.2700	1.1700	1.1700	-6.400%	60	9,033	-14.530%
2026-05-08	1.2600	1.5300	1.2400	1.2500	-8.759%	34	8,982	-20.000%
2026-05-07	1.4000	1.5100	1.3400	1.3700	+5.385%	31	8,963	-27.007%
2026-05-06	1.4500	1.5800	1.1100	1.3000	-10.345%	242	8,960	-23.077%
2026-05-05	1.3300	1.4500	1.2500	1.4500	-21.622%	466	8,919	-31.034%
2026-05-04	1.9100	1.9500	1.8000	1.8500	+0.543%	142	8,705	-45.946%
2026-05-01	1.5900	1.8500	1.5900	1.8400	+8.235%	65	8,696	-45.652%
2026-04-30	1.6900	1.7500	1.5900	1.7000	+1.190%	37	8,696	-41.176%
2026-04-29	1.4600	1.7000	1.4000	1.6800	+15.068%	43	8,711	-40.476%
2026-04-28	1.5100	1.5500	1.4500	1.4600	-2.667%	31	8,680	-31.507%
2026-04-27	1.5000	1.5000	1.4000	1.5000	+2.740%	1,013	8,677	-33.333%
2026-04-24	1.3800	1.4600	1.3800	1.4600	+8.955%	14	9,172	-31.507%
2026-04-23	1.2500	1.4200	1.2500	1.3400	-4.286%	50	9,161	-25.373%
2026-04-22	1.3800	1.4000	1.3400	1.4000	+2.190%	5	9,162	-28.571%
2026-04-21	1.3500	1.4500	1.3100	1.3700	-0.725%	44	9,161	-27.007%
2026-04-20	1.2500	1.3800	1.2500	1.3800	+6.154%	98	9,161	-27.536%
2026-04-17	1.3000	1.3700	1.2700	1.3000	+4.000%	797	9,228	-23.077%
2026-04-16	1.1300	1.2500	1.1100	1.2500	0.000%	13	9,032	-20.000%
2026-04-15	1.1600	1.3000	1.1600	1.2500	+8.696%	230	9,034	-20.000%
2026-04-14	1.1700	1.2000	1.1500	1.1500	-6.504%	131	8,924	-13.043%
2026-04-13	1.0800	1.2300	1.0800	1.2300	+25.510%	102	8,924	-18.699%
2026-04-10	1.0700	1.0900	0.9800	0.9800	-10.909%	33	8,924	+2.041%
2026-04-09	1.1000	1.1000	0.9900	1.1000	+6.796%	29	8,924	-9.091%
2026-04-08	1.0800	1.1400	1.0300	1.0300	-10.435%	9	8,924	-2.913%
2026-04-07	1.0900	1.1500	1.0900	1.1500	-3.361%	22	8,927	-13.043%
2026-04-06	1.0800	1.2000	1.0800	1.1900	+1.709%	19	8,907	-15.966%
2026-04-02	1.0700	1.2000	1.0700	1.1700	+5.405%	49	8,927	-14.530%
2026-04-01	1.1500	1.1900	1.0100	1.1100	-3.478%	204	8,927	-9.910%
2026-03-31	1.3100	1.3100	1.1500	1.1500	-8.000%	33	8,987	-13.043%
2026-03-30	0.9000	1.2600	0.9000	1.2500	+8.696%	144	8,988	-20.000%
2026-03-27	1.1400	1.1500	1.1400	1.1500	-3.361%	14	9,122	-13.043%
2026-03-26	1.2900	1.2900	1.1900	1.1900	-9.160%	58	9,113	-15.966%
2026-03-25	1.3000	1.4000	1.3000	1.3100	+9.167%	30	9,134	-23.664%
2026-03-24	1.2000	1.2000	1.2000	1.2000	-5.512%	12	9,137	-16.667%
2026-03-23	1.1100	1.2700	1.1100	1.2700	+10.435%	99	9,125	-21.260%
2026-03-20	1.2100	1.2100	1.0900	1.1500	-4.167%	174	9,155	-13.043%
2026-03-19	1.5000	1.5000	1.2000	1.2000	-6.977%	53	9,044	-16.667%
2026-03-18	1.2000	1.2900	1.2000	1.2900	+7.500%	22	9,010	-22.481%
2026-03-17	1.2000	1.2000	1.2000	1.2000	0.000%	1	9,032	-16.667%
2026-03-16	1.2000	1.2000	1.2000	1.2000	+9.091%	4	9,032	-16.667%
2026-03-13	1.1800	1.1800	1.1000	1.1000	+6.796%	5	9,033	-9.091%
2026-03-12	1.1000	1.1400	1.0300	1.0300	-20.769%	9	9,034	-2.913%
2026-03-10	1.3000	1.3000	1.3000	1.3000	+13.043%	1	9,035	-23.077%
2026-03-09	1.1500	1.2100	1.1500	1.1500	-4.167%	49	9,034	-13.043%
2026-03-06	1.1000	1.2000	1.1000	1.2000	+4.348%	49	9,027	-16.667%
2026-03-05	1.2000	1.2500	1.1500	1.1500	0.000%	25	9,006	-13.043%
2026-03-04	1.2300	1.4200	1.1500	1.1500	0.000%	56	8,981	-13.043%
2026-03-03	1.0000	1.2300	1.0000	1.1500	+7.477%	38	8,977	-13.043%
2026-03-02	1.0000	1.1400	1.0000	1.0700	-5.310%	10	8,984	-6.542%
2026-02-27	1.5000	1.5000	1.0000	1.1300	+13.000%	11	8,993	-11.504%
2026-02-26	0.8800	1.1000	0.8800	1.0000	+5.263%	23	9,003	0.000%
2026-02-25	1.1000	1.1000	0.8000	0.9500	-13.636%	225	9,146	+5.263%
2026-02-24	0.9000	1.3800	0.8000	1.1000	+32.530%	563	9,146	-9.091%
2026-02-23	1.4500	1.5700	0.8000	0.8300	-46.452%	211	9,333	+20.482%
2026-02-20	1.5500	1.5500	1.5000	1.5500	-3.125%	108	9,274	-35.484%
2026-02-19	1.6000	1.6000	1.6000	1.6000	0.000%	23	9,172	-37.500%
2026-02-18	1.6300	1.6300	1.5100	1.6000	-1.840%	143	9,195	-37.500%
2026-02-17	1.6700	1.6700	1.6000	1.6300	+8.667%	87	9,167	-38.650%
2026-02-13	1.5500	1.5500	1.4500	1.5000	0.000%	108	9,065	-33.333%
2026-02-12	1.4900	1.5000	1.3500	1.5000	+3.448%	141	9,065	-33.333%
2026-02-11	1.6000	1.6000	1.4200	1.4500	-5.229%	160	9,129	-31.034%
2026-02-10	1.4900	1.6600	1.4900	1.5300	+2.685%	116	9,021	-34.641%
2026-02-09	1.3900	1.5000	1.3900	1.4900	+8.759%	73	9,007	-32.886%
2026-02-06	1.4100	1.4800	1.3200	1.3700	-5.517%	150	8,978	-27.007%
2026-02-05	1.4100	1.5000	1.3000	1.4500	0.000%	2,097	8,918	-31.034%
2026-02-04	1.4000	1.5400	1.3200	1.4500	-0.685%	723	10,128	-31.034%
2026-02-03	1.6400	1.9700	1.3700	1.4600	-55.077%	2,041	10,180	-31.507%
2026-02-02	3.2300	3.4000	3.1500	3.2500	+2.848%	1,770	10,204	-69.231%
2026-01-30	3.1000	3.2500	3.0500	3.1600	-4.242%	180	9,311	-68.354%
2026-01-29	3.4000	3.4000	3.1800	3.3000	-4.348%	192	9,271	-69.697%
2026-01-28	3.6000	3.6500	3.4000	3.4500	-7.008%	170	9,197	-71.014%
2026-01-27	3.9500	3.9500	3.6300	3.7100	-5.598%	254	9,157	-73.046%
2026-01-26	3.9500	3.9600	3.9000	3.9300	+0.255%	18	9,080	-74.555%
2026-01-23	4.0000	4.1500	3.9000	3.9200	-2.000%	141	9,070	-74.490%
2026-01-22	4.0500	4.1500	4.0000	4.0000	+3.093%	17	9,065	-75.000%
2026-01-21	3.9000	3.9000	3.6600	3.8800	+0.779%	173	9,068	-74.227%
2026-01-20	3.8500	4.0500	3.8400	3.8500	-8.333%	195	9,003	-74.026%
2026-01-16	4.0500	4.2000	4.0500	4.2000	+3.704%	68	8,971	-76.190%
2026-01-15	4.4000	4.4000	4.0500	4.0500	-8.989%	42	8,971	-75.309%
2026-01-14	4.0700	4.4500	4.0300	4.4500	+11.809%	129	8,948	-77.528%
2026-01-13	4.1000	4.1600	3.9500	3.9800	-2.689%	129	8,859	-74.874%
2026-01-12	4.0200	4.1500	4.0000	4.0900	0.000%	149	8,837	-75.550%
2026-01-09	4.2400	4.2400	4.0500	4.0900	-3.765%	143	8,804	-75.550%
2026-01-08	4.8300	4.8300	4.1300	4.2500	-2.299%	344	8,778	-76.471%
2026-01-07	4.5000	4.5000	4.3000	4.3500	-4.396%	63	8,765	-77.011%
2026-01-06	4.6500	4.7000	4.5000	4.5500	-2.985%	39	8,744	-78.022%
2026-01-05	4.3000	4.9000	4.3000	4.6900	+5.393%	38	8,733	-78.678%
2026-01-02	4.5000	4.6500	4.2000	4.4500	+3.488%	154	8,728	-77.528%
2025-12-31	4.7600	4.7600	4.3000	4.3000	-6.522%	226	8,617	-76.744%
2025-12-30	4.8100	4.8900	4.6000	4.6000	-2.954%	174	8,617	-78.261%
2025-12-29	5.0500	5.0500	4.7000	4.7400	-6.139%	670	8,494	-78.903%
2025-12-26	4.9700	5.0500	4.9300	5.0500	0.000%	50	8,139	-80.198%
2025-12-24	5.0000	5.1300	4.9000	5.0500	-5.959%	314	8,200	-80.198%
2025-12-23	5.2000	5.3700	4.8000	5.3700	+0.374%	194	8,200	-81.378%
2025-12-22	5.2500	5.6000	5.2500	5.3500	+4.492%	55	8,251	-81.308%
2025-12-19	5.0000	5.4000	4.9800	5.1200	-1.538%	190	8,248	-80.469%
2025-12-18	5.2500	5.3000	5.0000	5.2000	-7.143%	97	8,127	-80.769%
2025-12-17	5.7000	6.0000	5.6000	5.6000	0.000%	155	8,105	-82.143%
2025-12-16	6.0000	6.0000	5.6000	5.6000	-0.885%	22	8,153	-82.143%
2025-12-15	6.1900	6.1900	5.6500	5.6500	-2.586%	35	8,156	-82.301%
2025-12-12	5.7500	5.9000	5.7000	5.8000	-0.855%	31	8,134	-82.759%
2025-12-11	5.7200	5.8500	5.7000	5.8500	+4.464%	19	8,137	-82.906%
2025-12-10	5.7000	5.8000	5.5000	5.6000	-2.609%	424	8,151	-82.143%
2025-12-09	5.7500	6.2000	5.7500	5.7500	-4.167%	56	7,834	-82.609%
2025-12-08	5.9000	6.1500	5.9000	6.0000	-4.000%	82	7,814	-83.333%
2025-12-05	6.3200	6.4500	6.1500	6.2500	+4.167%	47	7,820	-84.000%
2025-12-04	6.0500	6.1500	5.7500	6.0000	-0.826%	250	7,814	-83.333%
2025-12-03	7.1000	7.1000	5.8000	6.0500	-11.029%	2,486	7,835	-83.471%
2025-12-02	6.7500	7.0700	6.7000	6.8000	+3.030%	71	7,175	-85.294%
2025-12-01	6.8500	6.9900	6.6000	6.6000	-5.714%	19	7,164	-84.848%
2025-11-28	6.9500	7.1500	6.9500	7.0000	+6.870%	11	7,163	-85.714%
2025-11-26	6.5000	6.8300	6.5000	6.5500	-2.239%	55	7,177	-84.733%
2025-11-25	6.8000	6.8000	6.6000	6.7000	+3.876%	15	7,177	-85.075%
2025-11-24	6.7000	7.0000	6.3000	6.4500	-5.147%	1,743	7,181	-84.496%
2025-11-21	6.0800	6.8000	5.8000	6.8000	+13.333%	209	6,044	-85.294%
2025-11-20	6.8000	6.8000	6.0000	6.0000	-13.043%	163	6,018	-83.333%
2025-11-19	6.7500	6.9100	6.3300	6.9000	+1.620%	2,382	6,060	-85.507%
2025-11-18	7.0000	7.1100	6.7900	6.7900	-7.114%	153	4,353	-85.272%
2025-11-17	7.6000	7.6000	7.1000	7.3100	-3.179%	215	4,313	-86.320%
2025-11-14	7.6500	8.2000	7.5000	7.5500	-12.717%	97	4,154	-86.755%
2025-11-13	8.8000	8.8000	8.2500	8.6500	-1.368%	102	4,105	-88.439%
2025-11-12	9.2000	9.2000	8.7700	8.7700	-5.189%	40	4,060	-88.597%
2025-11-11	9.0500	9.3000	9.0000	9.2500	+3.352%	16	4,057	-89.189%
2025-11-10	9.1000	9.1000	8.6000	8.9500	+2.286%	15	4,049	-88.827%
2025-11-07	8.4100	9.1500	8.2000	8.7500	-1.685%	150	4,038	-88.571%
2025-11-06	9.3000	9.3000	8.9000	8.9000	-6.316%	14	4,002	-88.764%
2025-11-05	8.7000	9.5700	8.7000	9.5000	+8.571%	104	4,007	-89.474%
2025-11-04	9.0000	9.1000	8.7000	8.7500	-7.798%	165	4,026	-88.571%
2025-11-03	9.8800	10.1500	9.3400	9.4900	-3.163%	666	3,626	-89.463%
2025-10-31	9.2000	9.9500	9.0000	9.8000	+6.522%	87	3,626	-89.796%
2025-10-30	9.7000	10.0200	9.1500	9.2000	-5.155%	233	3,572	-89.130%
2025-10-29	10.5000	10.6500	9.7000	9.7000	-8.920%	581	3,391	-89.691%
2025-10-28	12.3300	13.5000	10.6500	10.6500	+1.914%	357	2,906	-90.610%
2025-10-27	10.3000	11.2000	9.7000	10.4500	+6.851%	510	2,823	-90.431%
2025-10-24	10.0000	10.5000	9.7800	9.7800	-1.012%	143	2,823	-89.775%
2025-10-23	9.4500	10.0000	9.4500	9.8800	+6.811%	220	2,768	-89.879%
2025-10-22	9.4000	9.4000	9.0000	9.2500	-4.639%	21	2,769	-89.189%
2025-10-21	9.5500	10.6000	9.5500	9.7000	+2.105%	26	2,779	-89.691%
2025-10-20	9.2000	9.7000	9.2000	9.5000	+5.556%	60	2,777	-89.474%
2025-10-17	8.7200	9.0000	8.5500	9.0000	+2.273%	49	2,779	-88.889%
2025-10-16	8.9500	9.0600	8.4000	8.8000	-1.345%	155	2,801	-88.636%
2025-10-15	9.2500	9.6200	8.9200	8.9200	-8.793%	74	2,708	-88.789%
2025-10-14	9.2500	9.7800	8.5500	9.7800	-1.709%	81	2,686	-89.775%
2025-10-13	9.8500	10.1000	9.3000	9.9500	+1.531%	424	2,667	-89.950%
2025-10-10	12.6200	12.7500	9.8000	9.8000	-19.275%	630	2,672	-89.796%
2025-10-09	12.3500	13.2000	11.7800	12.1400	+2.103%	333	2,434	-91.763%
2025-10-08	11.6500	12.2500	11.2000	11.8900	+4.758%	161	2,519	-91.590%
2025-10-07	10.8500	12.2500	10.3500	11.3500	+20.745%	693	2,415	-91.189%
2025-10-06	8.5500	9.6500	8.4500	9.4000	+13.939%	491	2,355	-89.362%
2025-10-03	8.4500	8.4500	7.9000	8.2500	+3.125%	15	2,161	-87.879%
2025-10-02	7.7500	8.0200	7.6000	8.0000	+11.111%	692	2,156	-87.500%
2025-10-01	7.2500	7.9000	7.1000	7.2000	-0.690%	531	1,887	-86.111%
2025-09-30	8.0500	8.0500	7.2300	7.2500	-10.494%	511	1,647	-86.207%
2025-09-29	7.0000	8.9000	7.0000	8.1000	+20.000%	396	1,182	-87.654%
2025-09-26	6.8500	6.9500	6.7500	6.7500	+1.504%	12	915	-85.185%
2025-09-25	7.1000	7.1000	6.6000	6.6500	-5.674%	296	904	-84.962%
2025-09-24	7.2000	7.2800	7.0000	7.0500	+3.524%	39	810	-85.816%
2025-09-23	7.2500	7.2500	6.6000	6.8100	-1.873%	45	783	-85.316%
2025-09-22	7.0000	7.3000	6.7500	6.9400	-4.276%	170	747	-85.591%
2025-09-19	7.4500	7.4500	7.1000	7.2500	-2.685%	82	592	-86.207%
2025-09-18	8.0000	8.0000	7.2500	7.4500	+0.676%	393	519	-86.577%
2025-09-17	6.6500	8.4000	6.6500	7.4000	+13.323%	237	403	-86.486%
2025-09-16	6.4000	6.8300	6.2000	6.5300	-1.061%	154	179	-84.686%
2025-09-15	6.9000	6.9000	6.3200	6.6000	0.000%	53	29	-84.848%