Dark

PYPL20280121C35
PYPL Jan 21 2028 35.00 Call (PYPL280121C00035000)
option OPRA

EOD

Jun 29, 2026

14.88+0.609%(+0.09)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	14.8800	14.8800	14.8800	14.8800	+0.609%	20	916	0.000%
2026-06-26	14.7900	14.7900	14.7900	14.7900	+9.556%	5	936	+0.609%
2026-06-25	13.5000	13.5000	13.5000	13.5000	+0.822%	1	931	+10.222%
2026-06-22	12.9500	13.3900	12.9500	13.3900	-0.815%	35	930	+11.128%
2026-06-18	13.0000	13.5000	13.0000	13.5000	0.000%	2	991	+10.222%
2026-06-17	14.7500	15.0000	13.5000	13.5000	-4.930%	45	991	+10.222%
2026-06-16	14.2500	14.2500	14.2000	14.2000	+1.646%	16	991	+4.789%
2026-06-15	14.0000	14.4000	13.9700	13.9700	+10.435%	36	948	+6.514%
2026-06-12	12.7000	12.7000	12.6500	12.6500	+1.200%	5	948	+17.628%
2026-06-10	12.8000	12.8000	12.4000	12.5000	-2.344%	10	948	+19.040%
2026-06-09	12.8000	12.8000	12.8000	12.8000	+0.787%	13	944	+16.250%
2026-06-08	12.1700	12.7400	12.1700	12.7000	-1.167%	28	947	+17.165%
2026-06-05	13.3300	13.4000	12.7800	12.8500	-9.379%	46	919	+15.798%
2026-06-04	14.1800	14.1800	14.1800	14.1800	+5.037%	1	893	+4.937%
2026-06-03	15.8000	15.8000	13.5000	13.5000	-10.596%	43	892	+10.222%
2026-06-02	15.1000	15.1000	15.1000	15.1000	-5.625%	8	851	-1.457%
2026-06-01	15.1900	16.1000	15.1900	16.0000	+6.667%	7	843	-7.000%
2026-05-29	15.3000	15.3000	15.0000	15.0000	+4.895%	8	840	-0.800%
2026-05-28	14.0000	14.4000	14.0000	14.3000	-4.667%	8	848	+4.056%
2026-05-27	15.5000	15.5000	15.0000	15.0000	+2.740%	2	840	-0.800%
2026-05-26	15.0000	15.0000	14.6000	14.6000	-2.602%	2	838	+1.918%
2026-05-22	14.6000	14.9900	14.6000	14.9900	+2.321%	7	838	-0.734%
2026-05-20	14.2500	14.6500	14.2500	14.6500	-5.055%	27	843	+1.570%
2026-05-15	15.4300	15.4300	15.4300	15.4300	+1.048%	1	816	-3.564%
2026-05-14	15.5000	15.5000	15.2700	15.2700	-0.261%	6	815	-2.554%
2026-05-13	15.5000	15.5000	15.3100	15.3100	-3.101%	2	819	-2.809%
2026-05-12	15.1000	15.8000	15.0600	15.8000	-4.242%	60	819	-5.823%
2026-05-06	16.3500	16.5000	16.3500	16.5000	+4.430%	7	819	-9.818%
2026-05-05	19.0000	19.0000	15.8000	15.8000	-20.000%	23	822	-5.823%
2026-04-30	19.7500	19.7500	19.7500	19.7500	-3.659%	5	839	-24.658%
2026-04-29	19.2000	20.5000	19.2000	20.5000	+5.398%	3	834	-27.415%
2026-04-28	19.4500	19.4500	19.4500	19.4500	+3.844%	1	832	-23.496%
2026-04-27	19.4000	19.5000	18.7300	18.7300	-4.924%	9	831	-20.555%
2026-04-23	19.7000	19.7000	19.7000	19.7000	-5.742%	1	832	-24.467%
2026-04-21	21.0000	21.0000	20.9000	20.9000	+4.500%	10	838	-28.804%
2026-04-17	20.5000	20.5000	20.0000	20.0000	+3.896%	6	838	-25.600%
2026-04-16	19.0000	19.2500	19.0000	19.2500	+1.262%	3	832	-22.701%
2026-04-15	19.0000	19.0100	19.0000	19.0100	+8.629%	3	835	-21.725%
2026-04-13	17.5000	17.5000	17.5000	17.5000	+9.375%	2	838	-14.971%
2026-04-10	16.0000	16.0000	16.0000	16.0000	0.000%	1	836	-7.000%
2026-04-09	16.0000	16.0000	16.0000	16.0000	-2.141%	1	835	-7.000%
2026-04-08	16.3500	16.3500	16.3500	16.3500	+0.864%	12	834	-8.991%
2026-04-06	16.7000	16.7000	16.2100	16.2100	+5.123%	2	846	-8.205%
2026-04-02	15.8400	15.8400	15.4000	15.4200	-2.095%	3	843	-3.502%
2026-04-01	15.3000	15.7500	15.3000	15.7500	-0.631%	3	843	-5.524%
2026-03-30	14.5000	15.8500	14.5000	15.8500	+4.276%	2	844	-6.120%
2026-03-27	15.4000	15.4000	15.2000	15.2000	-1.935%	3	844	-2.105%
2026-03-23	15.5000	15.5000	15.5000	15.5000	+2.990%	1	847	-4.000%
2026-03-20	15.0500	15.0500	15.0500	15.0500	-2.018%	7	846	-1.130%
2026-03-19	15.3600	15.3600	15.3600	15.3600	+1.722%	5	853	-3.125%
2026-03-16	15.1000	15.1000	15.1000	15.1000	-3.822%	6	858	-1.457%
2026-03-13	15.7500	15.7500	15.7000	15.7000	-3.681%	4	864	-5.223%
2026-03-09	16.5000	16.5000	15.7000	16.3000	-3.264%	24	865	-8.712%
2026-03-06	17.2500	17.2500	16.8500	16.8500	-0.882%	2	889	-11.691%
2026-03-04	17.4700	17.4700	17.0000	17.0000	+0.890%	2	887	-12.471%
2026-03-03	15.7500	17.1000	15.7500	16.8500	+5.313%	26	889	-11.691%
2026-03-02	15.5000	16.0000	15.5000	16.0000	+5.263%	6	870	-7.000%
2026-02-26	15.6000	15.6000	15.2000	15.2000	-9.792%	6	874	-2.105%
2026-02-25	18.0000	18.0000	16.5000	16.8500	-3.714%	14	882	-11.691%
2026-02-24	14.7500	17.5000	14.7500	17.5000	+12.396%	4	882	-14.971%
2026-02-23	13.8000	15.5700	13.8000	15.5700	+10.426%	5	884	-4.432%
2026-02-20	14.1000	14.1000	14.1000	14.1000	+2.174%	3	881	+5.532%
2026-02-19	13.6500	13.8000	13.6500	13.8000	-1.429%	5	884	+7.826%
2026-02-18	13.9000	14.2000	13.4000	14.0000	+3.935%	20	889	+6.286%
2026-02-17	13.3900	13.8000	13.3900	13.4700	+7.760%	108	879	+10.468%
2026-02-13	12.5000	12.5000	12.5000	12.5000	+7.481%	2	871	+19.040%
2026-02-12	11.4900	11.7000	11.4900	11.6300	-8.784%	26	871	+27.945%
2026-02-11	12.8000	12.8000	12.7500	12.7500	-6.043%	4	889	+16.706%
2026-02-10	13.8500	14.0500	13.4500	13.5700	+0.892%	26	885	+9.654%
2026-02-09	13.3500	13.4500	12.9500	13.4500	+7.600%	64	859	+10.632%
2026-02-06	13.0000	13.5500	12.3100	12.5000	+0.806%	69	901	+19.040%
2026-02-05	12.9500	12.9500	11.7500	12.4000	-3.876%	138	841	+20.000%
2026-02-04	13.0000	13.9500	12.4800	12.9000	-4.444%	39	709	+15.349%
2026-02-03	18.5000	18.5000	13.5000	13.5000	-40.265%	321	706	+10.222%
2026-02-02	23.4000	23.4000	22.6000	22.6000	+0.177%	11	480	-34.159%
2026-01-30	22.4800	22.5700	22.4800	22.5600	-0.485%	4	473	-34.043%
2026-01-29	24.0000	24.0000	22.5800	22.6700	-4.588%	12	473	-34.363%
2026-01-28	23.9400	23.9400	23.6000	23.7600	-3.806%	5	463	-37.374%
2026-01-27	25.5500	25.5500	24.7000	24.7000	-7.491%	3	461	-39.757%
2026-01-26	26.7000	26.7000	26.7000	26.7000	+0.527%	1	460	-44.270%
2026-01-23	26.2500	26.5600	26.1500	26.5600	-0.038%	32	459	-43.976%
2026-01-22	26.5600	26.5700	26.5600	26.5700	+4.771%	9	429	-43.997%
2026-01-20	25.7400	25.7400	25.1300	25.3600	-3.243%	6	438	-41.325%
2026-01-16	26.2100	26.2100	26.2100	26.2100	-0.720%	2	430	-43.228%
2026-01-15	26.4000	26.4000	26.4000	26.4000	-2.222%	2	430	-43.636%
2026-01-14	27.0000	27.0000	27.0000	27.0000	+0.186%	1	428	-44.889%
2026-01-12	26.7200	26.9500	26.7000	26.9500	-2.355%	8	429	-44.787%
2026-01-09	27.2000	27.6000	27.2000	27.6000	-1.429%	6	421	-46.087%
2026-01-08	27.6000	28.0300	27.5000	28.0000	0.000%	11	415	-46.857%
2026-01-07	28.0000	28.0000	28.0000	28.0000	+0.719%	4	405	-46.857%
2026-01-02	28.0000	28.0000	27.5000	27.8000	-1.488%	25	401	-46.475%
2025-12-31	28.2000	28.2200	28.0900	28.2200	-2.184%	20	359	-47.271%
2025-12-30	29.0000	29.0000	28.7000	28.8500	-0.449%	6	359	-48.423%
2025-12-29	28.9600	28.9800	28.9600	28.9800	-1.429%	2	357	-48.654%
2025-12-26	29.3800	29.5300	29.3800	29.4000	+0.513%	14	355	-49.388%
2025-12-24	29.4300	29.4300	29.2500	29.2500	+0.171%	2	353	-49.128%
2025-12-23	28.8500	29.2000	28.8500	29.2000	-2.013%	4	353	-49.041%
2025-12-22	29.8000	29.8000	29.8000	29.8000	+1.361%	1	348	-50.067%
2025-12-19	28.3000	29.4000	28.3000	29.4000	+2.083%	14	348	-49.388%
2025-12-18	29.7500	29.7500	28.8000	28.8000	-4.128%	5	358	-48.333%
2025-12-17	30.0400	30.0400	30.0400	30.0400	-2.940%	1	355	-50.466%
2025-12-16	30.9500	30.9500	30.9500	30.9500	+0.814%	1	354	-51.922%
2025-12-15	30.7000	30.7000	30.7000	30.7000	+2.333%	1	353	-51.531%
2025-12-11	30.0000	30.0000	30.0000	30.0000	-0.662%	3	352	-50.400%
2025-12-10	30.0000	30.2000	30.0000	30.2000	-1.048%	2	355	-50.728%
2025-12-09	30.6500	30.7000	30.5200	30.5200	-1.070%	4	353	-51.245%
2025-12-08	31.7500	31.7500	30.8500	30.8500	-0.484%	25	349	-51.767%
2025-12-03	31.0000	31.0000	31.0000	31.0000	-5.832%	5	358	-52.000%
2025-12-01	32.0500	33.0000	32.0500	32.9200	+0.366%	26	353	-54.800%
2025-11-28	32.5500	32.9000	32.5500	32.8000	+3.633%	6	331	-54.634%
2025-11-26	31.1800	31.7000	31.1800	31.6500	+3.770%	29	298	-52.986%
2025-11-24	30.9000	30.9000	30.0500	30.5000	-0.327%	65	298	-51.213%
2025-11-21	31.0500	31.4500	30.6000	30.6000	+5.372%	61	235	-51.373%
2025-11-20	30.0600	30.0600	29.0000	29.0400	+1.009%	13	181	-48.760%
2025-11-19	30.2000	30.5500	28.7500	28.7500	-6.656%	29	170	-48.243%
2025-11-18	31.0000	31.0000	30.8000	30.8000	-1.692%	32	142	-51.688%
2025-11-17	32.6000	32.6000	31.3000	31.3300	-4.131%	32	138	-52.506%
2025-11-14	33.4500	34.5000	32.6800	32.6800	-7.159%	31	138	-54.468%
2025-11-13	36.0800	36.0800	35.1800	35.2000	-2.709%	9	138	-57.727%
2025-11-12	36.5600	36.5600	36.1800	36.1800	-0.877%	7	133	-58.872%
2025-11-11	36.2400	36.5000	36.2400	36.5000	+1.248%	10	122	-59.233%
2025-11-10	36.2000	36.2000	36.0500	36.0500	+3.000%	2	122	-58.724%
2025-11-07	35.0500	35.0500	34.7500	35.0000	-2.778%	8	121	-57.486%
2025-11-06	36.1500	36.3000	35.8000	36.0000	-0.552%	17	115	-58.667%
2025-11-05	36.2000	36.2000	36.2000	36.2000	+0.556%	1	114	-58.895%
2025-11-04	36.0000	37.0000	35.6000	36.0000	-7.692%	24	114	-58.667%
2025-11-03	39.5000	39.5000	37.7500	39.0000	+4.000%	4	102	-61.846%
2025-10-31	37.5900	37.5900	37.5000	37.5000	-1.832%	5	102	-60.320%
2025-10-30	40.0000	40.0000	37.9000	38.2000	-4.237%	5	98	-61.047%
2025-10-29	41.7500	41.7500	39.8900	39.8900	-13.377%	6	93	-62.697%
2025-10-28	47.7500	47.7500	46.0500	46.0500	+11.636%	3	87	-67.687%
2025-10-27	40.2000	41.3000	40.2000	41.2500	+3.125%	26	80	-63.927%
2025-10-24	40.7000	41.2500	40.0000	40.0000	+2.302%	20	80	-62.800%
2025-10-22	39.2000	39.2000	39.1000	39.1000	-0.761%	2	72	-61.944%
2025-10-21	39.4000	39.4000	39.4000	39.4000	-0.253%	1	71	-62.234%
2025-10-20	38.3500	39.5000	38.2500	39.5000	+6.843%	3	71	-62.329%
2025-10-17	36.7500	37.0000	36.7500	36.9700	-0.672%	124	70	-59.751%
2025-10-16	37.2200	37.2200	37.2200	37.2200	+0.054%	1	23	-60.021%
2025-10-14	37.5000	37.5000	37.2000	37.2000	-5.029%	2	22	-60.000%
2025-10-13	40.0000	40.0000	39.1700	39.1700	-6.627%	4	22	-62.012%
2025-10-10	42.0500	42.0500	41.8000	41.9500	-7.964%	20	20	-64.529%
2025-10-08	45.5800	45.5800	45.5800	45.5800	+1.379%	1	20	-67.354%
2025-10-07	44.9600	44.9600	44.9600	44.9600	+9.659%	1	19	-66.904%
2025-10-06	41.0000	41.0000	41.0000	41.0000	+6.494%	1	18	-63.707%
2025-10-02	38.5000	38.5000	38.5000	38.5000	+2.667%	2	18	-61.351%
2025-09-30	37.8400	38.0000	37.5000	37.5000	+2.180%	12	17	-60.320%
2025-09-25	36.7500	36.7500	36.7000	36.7000	-3.064%	5	6	-59.455%
2025-09-23	37.8600	37.8600	37.8600	37.8600	0.000%	1	1	-60.697%