Dark

PYPL20280121C30
PYPL Jan 21 2028 30.00 Call (PYPL280121C00030000)
option OPRA

EOD

Jun 25, 2026

16.80+5.000%(+0.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	16.6000	16.8000	16.6000	16.8000	+5.000%	2	2,636	0.000%
2026-06-23	16.0000	16.0000	16.0000	16.0000	-6.487%	2	2,638	+5.000%
2026-06-22	17.1100	17.1100	17.1100	17.1100	+4.202%	1	2,640	-1.812%
2026-06-18	16.1500	16.4200	16.1500	16.4200	-0.726%	2	2,640	+2.314%
2026-06-17	17.4000	17.4000	16.5400	16.5400	-0.839%	3	2,640	+1.572%
2026-06-15	16.7500	16.7500	16.6800	16.6800	+7.613%	2	2,640	+0.719%
2026-06-11	15.0000	15.5000	15.0000	15.5000	+2.717%	3	2,640	+8.387%
2026-06-10	15.6000	16.3000	15.0900	15.0900	-7.423%	47	2,637	+11.332%
2026-06-09	16.3000	16.3000	16.3000	16.3000	+5.161%	1	2,591	+3.067%
2026-06-08	15.5300	15.5500	15.3400	15.5000	-2.516%	6	2,592	+8.387%
2026-06-05	16.6000	16.6000	15.8000	15.9000	-6.471%	14	2,586	+5.660%
2026-06-04	16.9100	17.0000	16.9100	17.0000	+1.493%	16	2,574	-1.176%
2026-06-03	17.4600	17.7500	16.4200	16.7500	-6.944%	46	2,558	+0.299%
2026-06-02	18.2500	18.2500	18.0000	18.0000	-3.589%	3	2,546	-6.667%
2026-06-01	18.9000	18.9000	18.6700	18.6700	+3.722%	20	2,549	-10.016%
2026-05-28	17.7000	18.0000	17.7000	18.0000	+3.448%	13	2,529	-6.667%
2026-05-27	17.7000	17.7000	17.4000	17.4000	-2.521%	2	2,518	-3.448%
2026-05-26	18.0000	18.0000	17.8500	17.8500	-0.833%	5	2,517	-5.882%
2026-05-21	18.0000	18.0000	18.0000	18.0000	0.000%	6	2,512	-6.667%
2026-05-20	18.0000	18.0000	18.0000	18.0000	-2.067%	1	2,512	-6.667%
2026-05-15	18.4000	18.4000	18.3800	18.3800	-0.916%	16	2,519	-8.596%
2026-05-13	18.5500	18.5500	18.5500	18.5500	-2.111%	8	2,503	-9.434%
2026-05-12	18.2800	18.9500	17.0500	18.9500	-0.629%	13	2,517	-11.346%
2026-05-08	19.1700	20.2300	19.0500	19.0700	-5.313%	304	2,517	-11.904%
2026-05-07	20.1400	20.1400	20.1400	20.1400	+1.054%	2	2,213	-16.584%
2026-05-06	20.8000	20.8000	19.9300	19.9300	+1.684%	6	2,214	-15.705%
2026-05-05	18.2500	20.4000	18.2500	19.6000	-17.992%	64	2,209	-14.286%
2026-05-04	23.5900	23.9000	23.5900	23.9000	+9.382%	3	2,177	-29.707%
2026-05-01	21.8500	21.8500	21.8500	21.8500	-7.219%	1	2,175	-23.112%
2026-04-28	23.0000	23.5500	22.6500	23.5500	+2.125%	20	2,175	-28.662%
2026-04-27	22.5000	23.0600	22.5000	23.0600	+0.261%	11	2,186	-27.147%
2026-04-24	23.0000	23.0000	23.0000	23.0000	0.000%	7	2,196	-26.957%
2026-04-23	23.0000	23.0000	23.0000	23.0000	-2.954%	2	2,202	-26.957%
2026-04-17	23.5000	23.7000	23.5000	23.7000	+5.333%	6	2,202	-29.114%
2026-04-16	22.5000	22.5000	22.5000	22.5000	+0.581%	1	2,206	-25.333%
2026-04-15	22.8600	22.8600	22.3700	22.3700	+3.565%	5	2,207	-24.899%
2026-04-14	21.3500	21.6000	21.3500	21.6000	+4.096%	8	2,209	-22.222%
2026-04-13	20.7500	20.7500	20.7500	20.7500	+3.234%	1	2,203	-19.036%
2026-04-10	20.1000	20.1000	20.1000	20.1000	+2.238%	6	2,204	-16.418%
2026-04-09	19.6600	19.6600	19.6600	19.6600	-2.914%	1	2,198	-14.547%
2026-04-08	20.0000	20.2500	20.0000	20.2500	+2.532%	3	2,197	-17.037%
2026-04-06	20.1200	20.1200	19.7500	19.7500	+9.722%	2	2,196	-14.937%
2026-03-27	18.0000	18.3000	18.0000	18.0000	-6.494%	103	2,196	-6.667%
2026-03-26	20.0000	20.0000	19.2500	19.2500	+0.785%	2	2,097	-12.727%
2026-03-25	20.0000	20.0000	19.1000	19.1000	+1.596%	2	2,098	-12.042%
2026-03-24	18.6500	18.8000	18.6500	18.8000	-4.569%	100	2,100	-10.638%
2026-03-23	19.7000	19.7000	19.7000	19.7000	+8.361%	3	2,000	-14.721%
2026-03-20	18.1800	18.1800	18.1800	18.1800	-1.463%	1	1,997	-7.591%
2026-03-19	18.8000	18.8500	18.4500	18.4500	-1.862%	501	1,996	-8.943%
2026-03-18	18.7500	18.8000	18.7500	18.8000	-6.931%	8	1,497	-10.638%
2026-03-17	20.0000	20.6000	19.7700	20.2000	+3.856%	19	1,491	-16.832%
2026-03-16	19.5500	20.1000	19.3500	19.4500	+3.733%	12	1,483	-13.625%
2026-03-13	18.7000	18.8000	18.0500	18.7500	-0.794%	185	1,474	-10.400%
2026-03-12	19.8600	19.8600	18.9000	18.9000	-0.421%	6	1,584	-11.111%
2026-03-11	19.4000	19.4000	18.9800	18.9800	-5.100%	5	1,583	-11.486%
2026-03-09	19.0000	20.0000	19.0000	20.0000	-4.988%	2	1,588	-16.000%
2026-03-05	20.5000	21.0500	20.5000	21.0500	+1.202%	118	1,590	-20.190%
2026-03-04	20.8000	20.8000	20.8000	20.8000	+2.463%	1	1,703	-19.231%
2026-03-03	19.8200	20.3500	19.8200	20.3000	+5.674%	15	1,704	-17.241%
2026-03-02	19.2100	19.2100	19.2100	19.2100	-2.980%	2	1,693	-12.546%
2026-02-27	20.0000	20.0000	19.8000	19.8000	+4.211%	4	1,693	-15.152%
2026-02-26	20.6000	20.6900	18.2000	19.0000	-9.524%	122	1,695	-11.579%
2026-02-25	20.8700	21.0000	20.2500	21.0000	+2.439%	7	1,600	-20.000%
2026-02-24	18.4100	20.5000	18.4000	20.5000	+12.022%	12	1,600	-18.049%
2026-02-23	16.3000	19.0000	16.0000	18.3000	+7.394%	211	1,600	-8.197%
2026-02-20	16.9000	17.0400	16.9000	17.0400	+2.651%	2	1,393	-1.408%
2026-02-19	16.6000	16.6000	16.6000	16.6000	-0.896%	238	1,393	+1.205%
2026-02-18	16.7500	16.7500	16.7500	16.7500	+5.016%	3	1,155	+0.299%
2026-02-17	15.8000	16.5500	15.8000	15.9500	+4.590%	6	1,152	+5.329%
2026-02-13	15.0000	15.2500	15.0000	15.2500	+3.041%	33	1,174	+10.164%
2026-02-12	14.3000	14.8000	14.1000	14.8000	-2.632%	14	1,174	+13.514%
2026-02-11	15.5000	15.6500	15.2000	15.2000	-7.317%	14	1,172	+10.526%
2026-02-10	16.7400	16.8300	16.4000	16.4000	+1.235%	34	1,165	+2.439%
2026-02-09	16.1500	16.2000	16.1500	16.2000	+6.931%	14	1,133	+3.704%
2026-02-06	15.3700	15.5000	14.8000	15.1500	+0.731%	386	1,119	+10.891%
2026-02-05	15.0000	15.4500	14.5500	15.0400	-4.810%	165	743	+11.702%
2026-02-04	15.7600	16.4000	15.2000	15.8000	-4.819%	324	580	+6.329%
2026-02-03	17.8500	18.0000	16.3000	16.6000	-36.154%	100	258	+1.205%
2026-02-02	26.7000	26.8000	26.0000	26.0000	+0.736%	15	197	-35.385%
2026-01-30	25.8500	25.8500	25.8100	25.8100	-4.407%	4	182	-34.909%
2026-01-29	27.0000	27.0000	27.0000	27.0000	-0.917%	3	178	-37.778%
2026-01-28	28.3000	28.5500	27.2500	27.2500	-4.252%	18	175	-38.349%
2026-01-27	29.0900	29.0900	28.4600	28.4600	-5.133%	8	181	-40.970%
2026-01-26	30.5500	30.5500	30.0000	30.0000	+1.146%	10	175	-44.000%
2026-01-23	30.0000	30.0000	29.6600	29.6600	-0.968%	5	165	-43.358%
2026-01-22	30.0000	31.0000	29.9500	29.9500	+5.458%	9	164	-43.907%
2026-01-20	28.8000	28.9000	28.4000	28.4000	-5.017%	13	169	-40.845%
2026-01-14	29.9000	29.9000	29.9000	29.9000	-0.333%	3	161	-43.813%
2026-01-13	30.4000	30.4000	29.8000	30.0000	-2.439%	24	163	-44.000%
2026-01-12	30.8000	30.8000	30.2000	30.7500	-0.966%	16	139	-45.366%
2026-01-09	31.3100	31.3100	31.0000	31.0500	-2.969%	11	133	-45.894%
2026-01-08	31.7100	32.0000	31.7100	32.0000	+0.313%	6	129	-47.500%
2026-01-07	32.5100	32.5100	31.6500	31.9000	-2.147%	19	125	-47.335%
2026-01-06	32.5500	32.6000	32.4500	32.6000	-1.807%	6	131	-48.466%
2026-01-05	31.7800	33.2000	31.7800	33.2000	+5.397%	17	112	-49.398%
2026-01-02	31.2000	31.9000	31.0500	31.5000	-1.408%	13	112	-46.667%
2025-12-31	32.0000	32.1800	31.9000	31.9500	-2.413%	9	97	-47.418%
2025-12-30	32.9000	32.9000	32.4500	32.7400	-0.968%	16	97	-48.687%
2025-12-29	33.3300	33.3300	32.5700	33.0600	-1.313%	27	89	-49.183%
2025-12-26	33.0000	33.5000	33.0000	33.5000	+0.601%	16	74	-49.851%
2025-12-24	33.3000	33.3000	33.3000	33.3000	+1.991%	15	44	-49.550%
2025-12-23	32.5000	32.6500	32.4400	32.6500	-2.392%	4	44	-48.545%
2025-12-22	34.0000	34.0000	33.4000	33.4500	+1.210%	3	41	-49.776%
2025-12-19	33.0000	33.0500	32.5500	33.0500	+0.152%	10	40	-49.168%
2025-12-18	33.3600	33.3600	32.7300	33.0000	-4.348%	9	30	-49.091%
2025-12-17	34.5000	34.5000	34.5000	34.5000	-2.542%	1	31	-51.304%
2025-12-16	34.8500	35.4000	34.8500	35.4000	+4.179%	6	31	-52.542%
2025-12-15	33.9800	33.9800	33.9800	33.9800	-2.914%	25	25	-50.559%
2025-12-12	34.7600	35.0000	34.7600	35.0000	+1.981%	3	42	-52.000%
2025-12-10	34.0200	34.3200	34.0200	34.3200	-0.809%	26	43	-51.049%
2025-12-09	34.3300	34.6000	34.3300	34.6000	+0.145%	2	21	-51.445%
2025-12-08	34.5500	34.5500	34.5000	34.5500	-3.303%	10	19	-51.375%
2025-12-05	35.9000	35.9000	35.6000	35.7300	+2.672%	5	16	-52.981%
2025-12-04	34.6900	34.8000	34.6900	34.8000	-0.571%	2	13	-51.724%
2025-12-03	35.0000	35.0000	35.0000	35.0000	-3.315%	2	13	-52.000%
2025-12-02	36.2500	36.2800	36.2000	36.2000	-0.822%	3	11	-53.591%
2025-11-28	35.8300	36.5000	35.8300	36.5000	+2.528%	6	8	-53.973%
2025-11-26	35.3000	35.6000	35.3000	35.6000	0.000%	2	0	-52.809%