Dark

PYPL20280121C110
PYPL Jan 21 2028 110.00 Call (PYPL280121C00110000)
option OPRA

EOD

Jun 29, 2026

0.9500+25.000%(+0.1900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.9500	0.9500	0.9500	0.9500	+25.000%	1	7,843	0.000%
2026-06-26	1.0000	1.0000	0.7600	0.7600	+15.152%	5	7,842	+25.000%
2026-06-24	0.7000	0.7000	0.6500	0.6600	-4.348%	4	7,840	+43.939%
2026-06-23	0.6500	0.6900	0.6500	0.6900	0.000%	14	7,839	+37.681%
2026-06-22	0.9400	0.9400	0.6900	0.6900	-4.167%	122	7,838	+37.681%
2026-06-18	0.7000	0.7200	0.7000	0.7200	-11.111%	7	7,829	+31.944%
2026-06-17	0.8200	0.8600	0.8000	0.8100	-6.897%	13	7,829	+17.284%
2026-06-16	0.8500	0.8700	0.8500	0.8700	0.000%	3	7,829	+9.195%
2026-06-15	0.8200	0.8700	0.8200	0.8700	+19.178%	11	7,814	+9.195%
2026-06-12	0.7200	0.7400	0.7200	0.7300	+8.955%	25	7,814	+30.137%
2026-06-11	0.7300	0.7800	0.6700	0.6700	-25.556%	92	7,814	+41.791%
2026-06-10	0.9000	0.9000	0.9000	0.9000	+12.500%	1	7,821	+5.556%
2026-06-09	0.8000	0.8000	0.8000	0.8000	0.000%	2	7,821	+18.750%
2026-06-08	0.8000	0.8000	0.8000	0.8000	-6.977%	5	7,821	+18.750%
2026-06-05	0.9300	0.9300	0.8600	0.8600	-4.444%	5	7,821	+10.465%
2026-06-04	0.9300	1.0400	0.9000	0.9000	+11.111%	13	7,821	+5.556%
2026-06-03	0.9000	0.9000	0.8100	0.8100	-17.347%	6	7,832	+17.284%
2026-06-01	0.7600	1.0000	0.7600	0.9800	+13.953%	113	7,829	-3.061%
2026-05-29	0.8800	0.9700	0.8600	0.8600	+7.500%	18	7,830	+10.465%
2026-05-27	0.8000	0.8000	0.8000	0.8000	0.000%	1	7,816	+18.750%
2026-05-26	0.8000	0.8000	0.8000	0.8000	-4.762%	4	7,817	+18.750%
2026-05-22	0.8000	0.8400	0.8000	0.8400	0.000%	35	7,817	+13.095%
2026-05-21	0.8400	0.8400	0.8400	0.8400	-16.000%	2	7,817	+13.095%
2026-05-19	1.0000	1.0000	1.0000	1.0000	+26.582%	1	7,817	-5.000%
2026-05-18	0.8300	0.8400	0.7700	0.7900	-11.236%	13	7,816	+20.253%
2026-05-15	0.8900	0.8900	0.8900	0.8900	+3.488%	1	7,816	+6.742%
2026-05-12	0.8400	0.9100	0.8400	0.8600	-31.200%	8	7,817	+10.465%
2026-05-11	0.8800	1.2500	0.8800	1.2500	+6.838%	2	7,817	-24.000%
2026-05-08	1.0000	1.1700	1.0000	1.1700	-3.306%	17	7,812	-18.803%
2026-05-05	0.8000	1.2100	0.8000	1.2100	-21.935%	41	7,800	-21.488%
2026-05-01	1.5500	1.5500	1.5500	1.5500	+30.252%	1	7,788	-38.710%
2026-04-30	1.1900	1.1900	1.1900	1.1900	-12.500%	1	7,788	-20.168%
2026-04-29	1.3600	1.3600	1.3600	1.3600	+22.523%	1	7,788	-30.147%
2026-04-27	1.0000	1.1100	1.0000	1.1100	+12.121%	4	7,787	-14.414%
2026-04-24	1.0000	1.0000	0.9500	0.9900	-8.333%	185	7,787	-4.040%
2026-04-23	1.0800	1.0800	1.0800	1.0800	+2.857%	1	7,815	-12.037%
2026-04-22	1.0000	1.0500	1.0000	1.0500	+0.962%	13	7,815	-9.524%
2026-04-21	1.0100	1.1000	1.0100	1.0400	+10.638%	52	7,804	-8.654%
2026-04-20	0.9500	0.9500	0.9400	0.9400	+4.444%	3	7,804	+1.064%
2026-04-17	0.9500	1.0000	0.9000	0.9000	+2.273%	98	7,804	+5.556%
2026-04-16	0.8500	0.9300	0.8200	0.8800	-6.383%	114	7,840	+7.955%
2026-04-15	0.9300	0.9400	0.9300	0.9400	+4.444%	11	7,790	+1.064%
2026-04-14	0.9000	0.9000	0.9000	0.9000	0.000%	12	7,789	+5.556%
2026-04-13	0.9000	0.9000	0.9000	0.9000	+11.111%	12	7,787	+5.556%
2026-04-10	0.6700	0.8100	0.6700	0.8100	-8.989%	8	7,775	+17.284%
2026-04-09	0.8900	0.8900	0.7600	0.8900	+1.136%	3	7,775	+6.742%
2026-04-08	0.8800	0.8800	0.8800	0.8800	+3.529%	1	7,774	+7.955%
2026-04-07	0.9200	0.9500	0.8500	0.8500	+4.938%	1,704	7,775	+11.765%
2026-04-06	0.8400	0.8400	0.8100	0.8100	-1.220%	2	8,324	+17.284%
2026-04-02	0.9000	0.9100	0.8200	0.8200	-1.205%	32	8,297	+15.854%
2026-04-01	0.8500	0.8500	0.8300	0.8300	-7.778%	6	8,297	+14.458%
2026-03-30	0.9000	0.9000	0.9000	0.9000	+2.273%	1	8,292	+5.556%
2026-03-27	0.7900	0.8800	0.7900	0.8800	-4.348%	14	8,292	+7.955%
2026-03-26	0.9500	0.9500	0.9200	0.9200	-2.128%	35	8,292	+3.261%
2026-03-24	0.9000	0.9400	0.9000	0.9400	-1.053%	3	8,257	+1.064%
2026-03-20	1.0600	1.0600	0.9500	0.9500	-12.844%	2	8,258	0.000%
2026-03-19	1.0400	1.1100	1.0200	1.0900	-5.217%	22	8,258	-12.844%
2026-03-18	1.1100	1.1500	0.9900	1.1500	+10.577%	119	8,256	-17.391%
2026-03-17	0.8000	1.1100	0.8000	1.0400	+10.638%	39	8,272	-8.654%
2026-03-16	0.9900	1.0000	0.9000	0.9400	+16.049%	78	8,275	+1.064%
2026-03-13	0.9200	0.9200	0.7500	0.8100	-6.897%	33	8,269	+17.284%
2026-03-12	0.9500	0.9900	0.7800	0.8700	+4.819%	69	8,273	+9.195%
2026-03-11	0.8600	0.8600	0.8300	0.8300	-7.778%	3	8,271	+14.458%
2026-03-10	1.0000	1.2900	0.9000	0.9000	+3.448%	18	8,271	+5.556%
2026-03-09	0.9200	1.0000	0.8300	0.8700	-3.333%	48	8,270	+9.195%
2026-03-06	1.0500	1.0500	0.8000	0.9000	+1.124%	301	8,273	+5.556%
2026-03-05	0.9700	0.9700	0.8800	0.8900	-1.111%	13	8,272	+6.742%
2026-03-04	0.9000	0.9500	0.9000	0.9000	-5.263%	5	8,272	+5.556%
2026-03-03	0.8400	0.9500	0.8400	0.9500	+6.742%	4	8,272	0.000%
2026-03-02	0.6700	0.8900	0.6600	0.8900	+4.706%	16	8,272	+6.742%
2026-02-27	0.8000	0.8800	0.8000	0.8500	+6.250%	23	8,274	+11.765%
2026-02-26	0.8300	0.9100	0.7600	0.8000	+3.896%	20	8,274	+18.750%
2026-02-25	0.7700	0.7700	0.7600	0.7700	+4.054%	33	8,274	+23.377%
2026-02-24	0.6500	0.8000	0.6000	0.7400	-1.333%	63	8,274	+28.378%
2026-02-23	1.3000	1.3000	0.6300	0.7500	-35.897%	315	8,274	+26.667%
2026-02-20	1.3200	1.3200	1.1400	1.1700	-6.400%	2,732	8,145	-18.803%
2026-02-19	1.2500	1.2500	1.2500	1.2500	-13.793%	1	6,425	-24.000%
2026-02-18	1.3000	1.4500	1.2800	1.4500	+7.407%	4	6,425	-34.483%
2026-02-17	1.3500	1.3500	1.3500	1.3500	+10.656%	30	6,426	-29.630%
2026-02-13	1.2300	1.2700	1.2200	1.2200	-10.949%	18	6,421	-22.131%
2026-02-12	1.1200	1.3700	1.0800	1.3700	+12.295%	57	6,421	-30.657%
2026-02-11	1.2200	1.2200	1.2200	1.2200	0.000%	3	6,421	-22.131%
2026-02-10	1.2900	1.3800	1.2000	1.2200	+4.274%	23	6,418	-22.131%
2026-02-09	1.2000	1.2000	1.1500	1.1700	+4.464%	33	6,413	-18.803%
2026-02-06	1.1500	1.1500	1.0800	1.1200	-4.274%	14	6,413	-15.179%
2026-02-05	1.1600	1.1700	1.0500	1.1700	+7.339%	624	6,410	-18.803%
2026-02-04	1.1800	1.2000	1.0400	1.0900	-5.217%	377	6,068	-12.844%
2026-02-03	1.3300	1.4600	1.0700	1.1500	-54.724%	1,492	5,957	-17.391%
2026-02-02	2.6100	2.7500	2.5000	2.5400	+1.600%	160	5,802	-62.598%
2026-01-30	2.4500	2.5700	2.4300	2.5000	-2.724%	87	5,688	-62.000%
2026-01-29	2.7100	2.8500	2.5200	2.5700	-6.545%	121	5,677	-63.035%
2026-01-28	2.8400	2.9000	2.7000	2.7500	-6.780%	56	5,608	-65.455%
2026-01-27	3.0000	3.0000	2.9000	2.9500	-4.221%	8	5,575	-67.797%
2026-01-26	3.1000	3.1700	3.0800	3.0800	-0.645%	28	5,572	-69.156%
2026-01-23	3.1000	3.1500	3.0900	3.1000	-1.587%	14	5,572	-69.355%
2026-01-22	3.2500	3.2800	3.1500	3.1500	+7.509%	26	5,569	-69.841%
2026-01-21	3.0500	3.0500	2.8100	2.9300	-5.484%	28	5,546	-67.577%
2026-01-20	3.0000	3.2000	3.0000	3.1000	-5.199%	33	5,523	-69.355%
2026-01-16	3.5000	3.5000	3.2500	3.2700	+2.188%	10	5,510	-70.948%
2026-01-15	3.5000	3.5000	3.1500	3.2000	-5.882%	38	5,510	-70.313%
2026-01-14	3.2000	3.4300	3.2000	3.4000	+9.325%	37	5,479	-72.059%
2026-01-13	3.1000	3.1100	3.1000	3.1100	-0.955%	5	5,455	-69.453%
2026-01-12	3.2000	3.2500	3.1000	3.1400	-0.317%	10	5,454	-69.745%
2026-01-09	3.2500	3.3000	3.1500	3.1500	-4.545%	36	5,451	-69.841%
2026-01-08	3.4000	3.4500	3.2500	3.3000	-1.493%	27	5,441	-71.212%
2026-01-07	3.5500	3.5500	3.3000	3.3500	-4.558%	54	5,417	-71.642%
2026-01-06	3.7000	3.8200	3.5100	3.5100	-6.400%	29	5,414	-72.934%
2026-01-05	3.9000	3.9000	3.5000	3.7500	+11.607%	19	5,381	-74.667%
2026-01-02	3.6500	3.6500	3.2400	3.3600	-0.592%	85	5,381	-71.726%
2025-12-31	3.5700	3.5700	3.3400	3.3800	-6.111%	225	5,296	-71.893%
2025-12-30	3.7700	3.7900	3.6000	3.6000	-5.013%	36	5,296	-73.611%
2025-12-29	3.8000	3.8500	3.6500	3.7900	-1.558%	275	5,271	-74.934%
2025-12-26	3.9200	3.9200	3.8500	3.8500	-0.517%	61	5,243	-75.325%
2025-12-24	3.8500	3.9500	3.8500	3.8700	-1.276%	6	5,231	-75.452%
2025-12-23	3.9000	3.9300	3.8700	3.9200	-3.922%	14	5,231	-75.765%
2025-12-22	4.1000	4.2700	4.0800	4.0800	+2.000%	61	5,220	-76.716%
2025-12-19	4.0000	4.1500	3.9500	4.0000	-1.235%	132	5,212	-76.250%
2025-12-18	4.1000	4.2500	4.0000	4.0500	-10.000%	295	5,307	-76.543%
2025-12-17	4.4500	4.5000	4.4100	4.5000	+5.882%	15	5,312	-78.889%
2025-12-16	4.5000	4.7500	4.2500	4.2500	-5.556%	8	5,301	-77.647%
2025-12-15	4.8300	4.8400	4.5000	4.5000	-3.226%	32	5,299	-78.889%
2025-12-12	4.7900	4.8000	4.5500	4.6500	0.000%	280	5,284	-79.570%
2025-12-11	4.6000	4.6500	4.6000	4.6500	+5.682%	2	5,130	-79.570%
2025-12-10	4.5300	4.5300	4.4000	4.4000	-8.333%	4	5,129	-78.409%
2025-12-09	4.8000	4.8000	4.8000	4.8000	0.000%	1	5,128	-80.208%
2025-12-08	4.9800	4.9800	4.7300	4.8000	-5.882%	16	5,127	-80.208%
2025-12-05	5.0300	5.1000	4.8900	5.1000	+7.368%	1,702	5,128	-81.373%
2025-12-04	4.6000	5.0000	4.6000	4.7500	0.000%	14	4,602	-80.000%
2025-12-03	5.1000	5.1000	4.5000	4.7500	-11.215%	46	4,590	-80.000%
2025-12-02	5.2500	5.6500	5.2500	5.3500	+1.905%	179	4,560	-82.243%
2025-12-01	5.5400	5.5400	5.2500	5.2500	-9.483%	14	4,386	-81.905%
2025-11-28	5.4900	5.8000	5.4900	5.8000	+9.434%	5	4,372	-83.621%
2025-11-26	5.4500	5.4500	5.3000	5.3000	-1.852%	81	4,292	-82.075%
2025-11-25	5.4000	5.6000	5.4000	5.4000	+4.449%	67	4,292	-82.407%
2025-11-24	5.2500	5.2500	5.1700	5.1700	-6.000%	4	4,257	-81.625%
2025-11-21	5.0300	5.5400	5.0000	5.5000	+12.245%	13	4,253	-82.727%
2025-11-20	5.5000	5.5000	4.9000	4.9000	-8.411%	145	4,244	-80.612%
2025-11-19	5.4000	5.6000	5.1500	5.3500	-1.835%	262	4,178	-82.243%
2025-11-18	5.7000	5.8100	5.4500	5.4500	-8.710%	102	3,954	-82.569%
2025-11-17	6.0000	6.2000	5.8000	5.9700	-6.719%	44	3,928	-84.087%
2025-11-14	6.4900	6.6000	6.2000	6.4000	-5.882%	104	3,896	-85.156%
2025-11-13	7.3000	7.3000	6.7000	6.8000	-6.207%	1,845	3,896	-86.029%
2025-11-12	7.4900	7.5000	7.2500	7.2500	-2.685%	6	3,041	-86.897%
2025-11-11	7.3500	7.4700	7.3000	7.4500	+4.930%	44	3,041	-87.248%
2025-11-10	7.4900	7.4900	6.9500	7.1000	+2.158%	301	3,024	-86.620%
2025-11-07	7.0000	7.6000	6.7500	6.9500	-4.270%	220	2,972	-86.331%
2025-11-06	7.4000	7.5500	7.2600	7.2600	-6.923%	17	2,781	-86.915%
2025-11-05	7.2000	8.0600	7.2000	7.8000	+9.091%	32	2,781	-87.821%
2025-11-04	7.3500	7.5100	7.0000	7.1500	-8.917%	121	2,769	-86.713%
2025-11-03	8.2000	9.0000	7.7000	7.8500	-3.086%	75	2,643	-87.898%
2025-10-31	7.4000	8.1000	7.4000	8.1000	+7.285%	56	2,643	-88.272%
2025-10-30	7.9500	8.2300	7.4000	7.5500	-5.625%	266	2,611	-87.417%
2025-10-29	8.6500	8.8500	7.8200	8.0000	-9.194%	826	2,517	-88.125%
2025-10-28	11.9500	11.9500	8.5500	8.8100	+3.647%	349	1,843	-89.217%
2025-10-27	8.4000	9.0000	8.1300	8.5000	+1.190%	886	973	-88.824%
2025-10-24	8.0000	8.4000	8.0000	8.4000	+7.006%	2	973	-88.690%
2025-10-23	7.6000	7.8500	7.6000	7.8500	+4.667%	17	972	-87.898%
2025-10-22	7.7500	7.7500	7.5000	7.5000	-7.407%	11	955	-87.333%
2025-10-21	7.7000	8.1500	7.7000	8.1000	+4.516%	33	945	-88.272%
2025-10-20	7.6000	7.8500	7.6000	7.7500	+2.649%	14	935	-87.742%
2025-10-17	7.1500	7.5500	7.0000	7.5500	+9.420%	9	937	-87.417%
2025-10-16	7.0000	7.4500	6.7000	6.9000	-4.167%	66	937	-86.232%
2025-10-15	7.5000	7.8000	7.1500	7.2000	-6.005%	35	937	-86.806%
2025-10-14	7.2500	8.1000	6.9800	7.6600	-1.161%	42	916	-87.598%
2025-10-13	8.2500	8.4100	7.5000	7.7500	-3.125%	448	899	-87.742%
2025-10-10	9.9500	10.7500	8.0000	8.0000	-19.598%	475	532	-88.125%
2025-10-09	10.3000	10.3000	9.5500	9.9500	+1.531%	114	0	-90.452%
2025-10-08	9.2000	9.8500	9.0000	9.8000	0.000%	83	0	-90.306%