Dark

PYPL20280121C105
PYPL Jan 21 2028 105.00 Call (PYPL280121C00105000)
option OPRA

EOD

Jun 25, 2026

0.7000-7.895%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	0.7000	0.7000	0.7000	0.7000	-7.895%	1	813	0.000%
2026-06-24	0.7500	0.7600	0.7500	0.7600	-32.743%	2	814	-7.895%
2026-06-22	1.1300	1.1300	1.1300	1.1300	+21.505%	1	814	-38.053%
2026-06-16	0.9700	0.9800	0.9300	0.9300	+14.815%	4	813	-24.731%
2026-06-11	1.1200	1.1200	0.8000	0.8100	-4.706%	29	813	-13.580%
2026-06-08	0.8500	0.8500	0.8500	0.8500	-12.371%	2	813	-17.647%
2026-06-05	1.0200	1.0200	0.9700	0.9700	0.000%	3	815	-27.835%
2026-06-03	1.0000	1.0100	0.9700	0.9700	-19.167%	24	813	-27.835%
2026-06-02	1.2000	1.2000	1.2000	1.2000	+22.449%	5	814	-41.667%
2026-05-29	1.0000	1.0000	0.9800	0.9800	-18.333%	2	814	-28.571%
2026-05-20	1.2000	1.2000	1.2000	1.2000	+33.333%	5	814	-41.667%
2026-05-19	0.9000	0.9000	0.9000	0.9000	0.000%	2	812	-22.222%
2026-05-18	0.8100	0.9000	0.8100	0.9000	-21.739%	7	812	-22.222%
2026-05-15	1.1500	1.1500	1.1500	1.1500	-19.014%	1	812	-39.130%
2026-05-12	1.0500	1.4200	0.9400	1.4200	+19.328%	21	812	-50.704%
2026-05-08	1.1900	1.1900	1.1900	1.1900	-0.833%	2	796	-41.176%
2026-05-07	1.2000	1.2000	1.2000	1.2000	+29.032%	1	795	-41.667%
2026-05-05	0.9300	0.9300	0.9300	0.9300	-38.000%	8	795	-24.731%
2026-05-04	1.5000	1.5000	1.5000	1.5000	-7.407%	1	803	-53.333%
2026-04-29	1.5000	1.6200	1.5000	1.6200	+62.000%	2	803	-56.790%
2026-04-23	1.0000	1.0000	1.0000	1.0000	-23.077%	55	803	-30.000%
2026-04-17	1.3900	1.3900	1.3000	1.3000	+20.370%	60	803	-46.154%
2026-04-16	1.0800	1.0800	1.0800	1.0800	+14.894%	1	770	-35.185%
2026-04-02	1.0600	1.0700	0.9400	0.9400	-15.315%	31	768	-25.532%
2026-03-30	1.1400	1.1500	1.1100	1.1100	+9.901%	4	768	-36.937%
2026-03-26	1.0200	1.1400	0.9600	1.0100	-5.607%	8	768	-30.693%
2026-03-20	1.0500	1.1700	1.0300	1.0700	+7.000%	98	770	-34.579%
2026-03-16	1.0000	1.0000	1.0000	1.0000	+9.890%	8	773	-30.000%
2026-03-04	0.8600	0.9100	0.8600	0.9100	-13.333%	35	773	-23.077%
2026-02-27	1.0500	1.0500	1.0500	1.0500	+32.911%	1	768	-33.333%
2026-02-24	0.7900	0.7900	0.7900	0.7900	0.000%	3	769	-11.392%
2026-02-23	1.4000	1.4000	0.7900	0.7900	-43.165%	8	769	-11.392%
2026-02-17	1.3500	1.3900	1.3500	1.3900	-7.333%	500	762	-49.640%
2026-02-11	1.5000	1.5000	1.5000	1.5000	+11.111%	1	992	-53.333%
2026-02-10	1.3500	1.3500	1.3500	1.3500	-0.735%	1	992	-48.148%
2026-02-09	1.3300	1.3600	1.2900	1.3600	+16.239%	40	992	-48.529%
2026-02-06	1.1700	1.1700	1.1700	1.1700	-4.098%	1	953	-40.171%
2026-02-04	1.3500	1.3500	1.2200	1.2200	-21.290%	3	954	-42.623%
2026-02-03	1.5200	1.5500	1.3200	1.5500	-46.552%	274	952	-54.839%
2026-02-02	2.9000	2.9000	2.9000	2.9000	+2.473%	2	767	-75.862%
2026-01-30	2.9300	2.9300	2.7400	2.8300	-3.413%	6	765	-75.265%
2026-01-29	2.8800	2.9300	2.8800	2.9300	-8.438%	3	763	-76.109%
2026-01-28	3.0000	3.2000	3.0000	3.2000	-8.571%	4	764	-78.125%
2026-01-26	3.4500	3.5000	3.4500	3.5000	0.000%	3	761	-80.000%
2026-01-23	3.5000	3.5000	3.5000	3.5000	-2.778%	1	761	-80.000%
2026-01-22	3.6000	3.6000	3.6000	3.6000	+4.046%	12	761	-80.556%
2026-01-21	3.3500	3.4600	3.3500	3.4600	+0.581%	4	763	-79.769%
2026-01-20	3.6300	3.6300	3.4400	3.4400	-5.753%	3	763	-79.651%
2026-01-16	3.6500	3.6500	3.6500	3.6500	0.000%	2	763	-80.822%
2026-01-15	3.6500	3.6500	3.6500	3.6500	-4.199%	1	763	-80.822%
2026-01-14	3.7900	3.8100	3.7200	3.8100	+8.547%	3	763	-81.627%
2026-01-13	3.5200	3.5800	3.5100	3.5100	-1.955%	35	763	-80.057%
2026-01-12	3.5800	3.5800	3.5800	3.5800	-0.556%	1	738	-80.447%
2026-01-09	3.6500	3.6900	3.5500	3.6000	-5.759%	68	738	-80.556%
2026-01-08	3.7500	3.8200	3.6700	3.8200	-2.051%	24	711	-81.675%
2026-01-07	3.8000	3.9200	3.6500	3.9000	-2.256%	25	709	-82.051%
2026-01-06	3.9900	3.9900	3.9900	3.9900	-3.623%	1	702	-82.456%
2026-01-05	4.3500	4.3500	4.1400	4.1400	+7.532%	258	445	-83.092%
2026-01-02	3.8600	3.8600	3.7000	3.8500	0.000%	61	445	-81.818%
2025-12-31	3.8500	4.0900	3.8200	3.8500	-6.780%	38	402	-81.818%
2025-12-30	4.3300	4.7400	4.1300	4.1300	-1.196%	6	402	-83.051%
2025-12-29	4.4500	4.4500	4.1800	4.1800	-3.908%	3	401	-83.254%
2025-12-26	4.3200	4.3500	4.2500	4.3500	-1.136%	4	399	-83.908%
2025-12-24	4.4000	4.4000	4.4000	4.4000	+1.149%	1	397	-84.091%
2025-12-23	4.3000	4.3500	4.3000	4.3500	-9.375%	6	397	-83.908%
2025-12-22	4.7000	4.8000	4.7000	4.8000	+4.348%	10	385	-85.417%
2025-12-19	4.5500	4.6500	4.5500	4.6000	0.000%	8	385	-84.783%
2025-12-18	4.6000	4.6100	4.6000	4.6000	-6.122%	31	379	-84.783%
2025-12-17	4.9000	4.9000	4.9000	4.9000	-8.752%	1	388	-85.714%
2025-12-15	5.3700	5.3700	5.3700	5.3700	+1.321%	250	388	-86.965%
2025-12-12	5.2000	5.3000	5.2000	5.3000	0.000%	3	171	-86.792%
2025-12-11	5.3000	5.3000	5.3000	5.3000	+6.000%	1	171	-86.792%
2025-12-10	5.1500	5.1500	5.0000	5.0000	-5.838%	36	170	-86.000%
2025-12-09	5.3500	5.3500	5.3100	5.3100	-1.848%	2	135	-86.817%
2025-12-05	5.4100	5.4100	5.4100	5.4100	-0.734%	1	134	-87.061%
2025-12-04	5.4500	5.4500	5.4500	5.4500	-0.909%	1	133	-87.156%
2025-12-03	6.2500	6.2500	5.1800	5.5000	-7.563%	82	134	-87.273%
2025-12-02	5.9500	5.9500	5.9500	5.9500	-0.335%	15	135	-88.235%
2025-11-28	5.9700	5.9700	5.9700	5.9700	-2.131%	4	120	-88.275%
2025-11-26	6.0000	6.1000	6.0000	6.1000	+7.018%	3	115	-88.525%
2025-11-24	5.7000	5.7000	5.7000	5.7000	-1.724%	4	115	-87.719%
2025-11-21	5.8000	5.8000	5.8000	5.8000	+3.571%	3	115	-87.931%
2025-11-20	5.6000	5.6000	5.6000	5.6000	-7.285%	2	115	-87.500%
2025-11-19	6.0400	6.0400	6.0400	6.0400	-7.220%	2	115	-88.411%
2025-11-14	6.9000	6.9000	6.5100	6.5100	-12.968%	11	115	-89.247%
2025-11-13	7.5000	7.5000	7.4800	7.4800	-6.148%	20	104	-90.642%
2025-11-07	8.0000	8.0000	7.6000	7.9700	+1.529%	4	94	-91.217%
2025-11-06	7.8500	7.8500	7.8500	7.8500	-10.183%	3	94	-91.083%
2025-11-05	8.7400	8.7400	8.7400	8.7400	+10.633%	1	94	-91.991%
2025-11-04	7.9000	7.9000	7.9000	7.9000	-4.242%	8	93	-91.139%
2025-10-31	8.2500	8.2500	8.2500	8.2500	-4.070%	1	85	-91.515%
2025-10-30	8.7000	8.7000	8.2500	8.6000	-6.522%	48	84	-91.860%
2025-10-29	9.1500	9.3500	9.0000	9.2000	-20.690%	16	39	-92.391%
2025-10-28	11.6000	11.6000	11.6000	11.6000	+30.926%	1	23	-93.966%
2025-10-21	8.8600	8.8600	8.8600	8.8600	+1.839%	1	23	-92.099%
2025-10-20	8.7000	8.7000	8.7000	8.7000	+9.023%	1	22	-91.954%
2025-10-17	7.9200	7.9800	7.9200	7.9800	-1.481%	4	22	-91.228%
2025-10-15	8.0000	8.1000	8.0000	8.1000	-2.527%	6	19	-91.358%
2025-10-14	8.3100	8.3100	8.3100	8.3100	-3.372%	1	13	-91.576%
2025-10-13	8.6000	8.6000	8.6000	8.6000	-8.021%	5	12	-91.860%
2025-10-10	11.2000	11.2000	9.3500	9.3500	-14.220%	5	7	-92.513%
2025-10-09	10.7000	10.9000	10.7000	10.9000	+2.830%	6	0	-93.578%
2025-10-08	10.6000	10.6000	10.6000	10.6000	0.000%	1	0	-93.396%