Dark

PYPL20280121C40
PYPL Jan 21 2028 40.00 Call (PYPL280121C00040000)
option OPRA

EOD

Jun 29, 2026

12.55+4.149%(+0.50)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	12.1000	12.5500	12.0000	12.5500	+4.149%	22	3,634	0.000%
2026-06-26	12.0000	12.0500	12.0000	12.0500	+8.951%	4	3,654	+4.149%
2026-06-25	10.7400	11.0600	10.7400	11.0600	+2.597%	22	3,658	+13.472%
2026-06-24	11.7500	11.7500	10.6500	10.7800	+3.158%	16	3,646	+16.419%
2026-06-23	10.4500	10.4500	10.4500	10.4500	-4.128%	1	3,636	+20.096%
2026-06-22	11.6000	11.6000	10.0500	10.9000	-0.909%	461	3,635	+15.138%
2026-06-18	11.0000	11.0000	11.0000	11.0000	+1.382%	10	4,102	+14.091%
2026-06-17	12.3000	12.3000	10.4000	10.8500	-8.284%	29	4,102	+15.668%
2026-06-16	11.7500	12.0000	11.4500	11.8300	+3.772%	130	4,102	+6.086%
2026-06-15	11.4500	11.8000	11.2000	11.4000	+8.571%	27	4,080	+10.088%
2026-06-12	10.2000	10.5000	10.2000	10.5000	+3.042%	27	4,080	+19.524%
2026-06-11	9.8200	10.1900	9.8200	10.1900	+3.452%	4	4,080	+23.160%
2026-06-10	10.0900	10.2000	9.8500	9.8500	-1.990%	29	4,076	+27.411%
2026-06-09	10.8800	10.8800	10.0500	10.0500	+0.100%	24	4,054	+24.876%
2026-06-08	10.2000	10.6400	9.8200	10.0400	-2.524%	154	4,054	+25.000%
2026-06-05	10.7800	10.8500	10.1600	10.3000	-8.036%	364	3,916	+21.845%
2026-06-04	11.3800	11.6300	11.2000	11.2000	+3.036%	7	3,586	+12.054%
2026-06-03	11.5000	11.5000	10.7500	10.8700	-12.691%	30	3,581	+15.455%
2026-06-02	12.3000	12.4500	12.2000	12.4500	+5.508%	11	3,561	+0.803%
2026-06-01	13.0500	13.1700	11.8000	11.8000	-2.479%	21	3,550	+6.356%
2026-05-29	12.2500	12.3100	12.1000	12.1000	+2.110%	18	3,533	+3.719%
2026-05-28	11.6000	11.8500	11.6000	11.8500	+3.856%	4	3,536	+5.907%
2026-05-27	12.8000	12.8000	11.4000	11.4100	-2.479%	11	3,540	+9.991%
2026-05-26	11.6000	11.9000	11.6000	11.7000	-1.681%	8	3,529	+7.265%
2026-05-22	12.0000	12.0000	11.9000	11.9000	-0.833%	7	3,533	+5.462%
2026-05-21	12.0000	12.0000	11.8000	12.0000	0.000%	6	3,540	+4.583%
2026-05-20	11.3500	12.8500	11.3500	12.0000	+4.348%	11	3,540	+4.583%
2026-05-19	12.0000	13.0000	11.5000	11.5000	-6.504%	4	3,531	+9.130%
2026-05-18	12.3000	12.3000	12.3000	12.3000	+0.902%	1	3,531	+2.033%
2026-05-15	12.4000	14.0500	12.1900	12.1900	+0.495%	19	3,531	+2.953%
2026-05-14	12.6400	12.6400	12.1300	12.1300	-8.522%	5	3,511	+3.462%
2026-05-13	12.3500	13.2600	12.3500	13.2600	+2.000%	4	3,510	-5.354%
2026-05-12	12.1500	13.0800	11.9500	13.0000	+4.000%	21	3,510	-3.462%
2026-05-11	12.6000	13.5500	12.4500	12.5000	-3.101%	16	3,510	+0.400%
2026-05-08	13.0000	13.4500	12.8500	12.9000	-6.386%	36	3,498	-2.713%
2026-05-07	13.9300	14.1500	13.6000	13.7800	-2.958%	69	3,482	-8.926%
2026-05-06	14.0000	14.2000	14.0000	14.2000	+2.158%	18	3,428	-11.620%
2026-05-05	13.0500	13.9000	12.6600	13.9000	-18.235%	36	3,442	-9.712%
2026-05-04	17.2400	17.5100	17.0000	17.0000	-0.875%	18	3,412	-26.176%
2026-05-01	16.9500	17.1500	16.9400	17.1500	+3.438%	3	3,398	-26.822%
2026-04-30	16.5800	16.5800	16.5800	16.5800	-2.067%	2	3,398	-24.306%
2026-04-29	16.0000	17.5000	16.0000	16.9300	+5.813%	8	3,400	-25.871%
2026-04-28	16.0000	16.0000	16.0000	16.0000	-3.030%	20	3,405	-21.563%
2026-04-24	16.5000	16.5000	16.5000	16.5000	-5.714%	1	3,405	-23.939%
2026-04-22	17.0500	17.5000	16.8000	17.5000	+1.156%	10	3,406	-28.286%
2026-04-21	17.8500	18.5000	17.2000	17.3000	+1.765%	33	3,409	-27.457%
2026-04-20	17.0000	17.0000	17.0000	17.0000	+0.711%	7	3,420	-26.176%
2026-04-17	16.9000	17.1000	16.1000	16.8800	+4.520%	18	3,423	-25.652%
2026-04-16	16.1500	16.1500	16.1500	16.1500	+4.870%	1	3,425	-22.291%
2026-04-15	15.7300	16.1500	15.2100	15.4000	+2.190%	50	3,424	-18.506%
2026-04-14	15.0500	15.5000	14.7500	15.0700	+3.931%	20	3,410	-16.722%
2026-04-13	14.0500	14.5000	14.0000	14.5000	+8.777%	225	3,409	-13.448%
2026-04-09	13.0200	13.3300	13.0200	13.3300	+1.369%	114	3,634	-5.851%
2026-04-08	13.2000	13.8700	13.1500	13.1500	+1.154%	227	3,637	-4.563%
2026-04-07	13.0000	13.0000	13.0000	13.0000	-0.383%	3	3,747	-3.462%
2026-04-06	12.9500	13.4700	12.9500	13.0500	-1.136%	22	3,750	-3.831%
2026-04-02	13.0000	13.3000	13.0000	13.2000	+2.326%	4	3,772	-4.924%
2026-04-01	12.8000	13.1000	12.7000	12.9000	-3.008%	9	3,772	-2.713%
2026-03-31	12.7000	13.3000	12.7000	13.3000	+4.724%	2	3,778	-5.639%
2026-03-30	12.9000	13.2000	12.7000	12.7000	+2.419%	8	3,780	-1.181%
2026-03-27	12.5000	12.9400	12.2500	12.4000	-4.981%	40	3,786	+1.210%
2026-03-26	13.4400	13.4700	13.0500	13.0500	-3.690%	3	3,782	-3.831%
2026-03-25	13.5500	13.5500	13.5500	13.5500	-1.812%	1	3,785	-7.380%
2026-03-24	12.7500	13.8000	12.7500	13.8000	+0.218%	14	3,786	-9.058%
2026-03-23	13.3900	13.7700	13.1000	13.7700	+11.048%	15	3,773	-8.860%
2026-03-20	12.4000	12.4000	12.4000	12.4000	-6.415%	2	3,771	+1.210%
2026-03-19	12.4200	13.4000	12.4200	13.2500	-6.228%	4	3,773	-5.283%
2026-03-17	14.0000	14.3000	13.4400	14.1300	+3.516%	10	3,771	-11.182%
2026-03-16	13.6500	13.6500	13.6500	13.6500	+5.405%	1	3,779	-8.059%
2026-03-13	12.4700	13.1500	12.4700	12.9500	+1.172%	16	3,778	-3.089%
2026-03-12	12.8500	13.0000	12.8000	12.8000	-3.030%	32	3,773	-1.953%
2026-03-11	13.3300	13.3300	12.9000	13.2000	+1.149%	12	3,803	-4.924%
2026-03-10	13.5000	13.5000	13.0500	13.0500	-3.690%	3	3,805	-3.831%
2026-03-09	13.3500	13.8500	12.6100	13.5500	-2.518%	65	3,806	-7.380%
2026-03-06	13.2500	13.9000	13.2500	13.9000	-2.729%	11	3,826	-9.712%
2026-03-05	14.7500	14.7500	14.2900	14.2900	-3.119%	5	3,827	-12.176%
2026-03-04	14.5000	14.8500	14.3500	14.7500	+4.982%	17	3,832	-14.915%
2026-03-03	12.0500	14.2500	12.0500	14.0500	+5.639%	44	3,830	-10.676%
2026-03-02	13.1000	13.3000	12.9500	13.3000	-3.273%	13	3,874	-5.639%
2026-02-27	13.5000	13.7500	13.0000	13.7500	+4.962%	40	3,883	-8.727%
2026-02-26	14.0000	14.2000	12.6000	13.1000	-4.727%	59	3,905	-4.198%
2026-02-25	14.3500	15.0000	13.0000	13.7500	-1.786%	203	4,013	-8.727%
2026-02-24	11.9400	14.8000	11.7000	14.0000	+19.149%	20	4,013	-10.357%
2026-02-23	11.2500	12.7500	10.8500	11.7500	+1.293%	236	4,012	+6.809%
2026-02-20	11.9500	12.2500	11.2500	11.6000	-0.600%	13	3,999	+8.190%
2026-02-19	11.3000	11.6700	11.2700	11.6700	+0.603%	49	4,004	+7.541%
2026-02-18	11.5100	11.6000	11.4600	11.6000	+4.505%	7	3,987	+8.190%
2026-02-17	10.8000	11.5500	10.7500	11.1000	+5.213%	654	3,980	+13.063%
2026-02-13	9.9000	10.5500	9.8000	10.5500	+6.566%	39	3,355	+18.957%
2026-02-12	10.2500	10.5000	9.3000	9.9000	-4.348%	114	3,355	+26.768%
2026-02-11	11.3500	11.3500	10.3000	10.3500	-7.836%	151	3,270	+21.256%
2026-02-10	11.2600	11.8500	11.2300	11.2300	+2.091%	55	3,212	+11.754%
2026-02-09	10.5000	11.2000	10.3300	11.0000	+6.796%	88	3,178	+14.091%
2026-02-06	10.6800	10.6800	9.9400	10.3000	+1.478%	126	3,153	+21.845%
2026-02-05	10.3800	10.6400	9.5000	10.1500	-5.140%	1,291	3,054	+23.645%
2026-02-04	11.1000	11.3100	10.1000	10.7000	-4.464%	305	1,869	+17.290%
2026-02-03	12.0000	12.7100	10.9900	11.2000	-44.691%	998	1,693	+12.054%
2026-02-02	19.8100	20.2500	19.4900	20.2500	+6.579%	139	943	-38.025%
2026-01-30	19.2000	19.2000	19.0000	19.0000	-3.895%	63	805	-33.947%
2026-01-29	20.2100	20.2100	19.5000	19.7700	-3.655%	13	742	-36.520%
2026-01-28	21.1000	21.1000	20.5200	20.5200	-6.301%	28	736	-38.840%
2026-01-27	22.2000	22.2000	21.6000	21.9000	-3.524%	12	716	-42.694%
2026-01-26	22.7000	23.0500	22.7000	22.7000	-1.089%	10	704	-44.714%
2026-01-23	22.8000	22.9500	22.8000	22.9500	-1.923%	19	710	-45.316%
2026-01-22	23.4000	23.4000	23.4000	23.4000	+8.333%	1	691	-46.368%
2026-01-21	21.9500	22.2000	21.6000	21.6000	-0.461%	6	690	-41.898%
2026-01-20	22.9000	22.9000	21.7000	21.7000	-5.240%	14	684	-42.166%
2026-01-16	22.9200	23.5000	22.9000	22.9000	-0.435%	26	665	-45.197%
2026-01-15	23.5000	23.5000	23.0000	23.0000	-3.321%	49	665	-45.435%
2026-01-14	23.7900	23.7900	23.7900	23.7900	+2.987%	1	616	-47.247%
2026-01-13	23.0000	23.2000	22.9000	23.1000	-1.071%	147	615	-45.671%
2026-01-12	23.4400	23.4400	23.3500	23.3500	-6.600%	3	752	-46.253%
2026-01-09	24.3600	25.0000	23.7000	25.0000	+2.375%	60	753	-49.800%
2026-01-08	24.0500	24.5400	24.0500	24.4200	-2.320%	21	696	-48.608%
2026-01-07	25.0100	25.0100	24.5000	25.0000	-0.398%	26	677	-49.800%
2026-01-06	25.5000	25.5000	25.1000	25.1000	+3.292%	13	653	-50.000%
2026-01-02	24.3000	24.3000	24.3000	24.3000	-1.619%	1	641	-48.354%
2025-12-31	25.0000	25.0000	24.7000	24.7000	-2.564%	12	636	-49.190%
2025-12-30	25.5000	25.6000	25.3500	25.3500	-0.471%	13	636	-50.493%
2025-12-29	25.4200	25.4700	25.4200	25.4700	-2.076%	6	623	-50.726%
2025-12-26	26.0500	26.1000	26.0100	26.0100	+0.386%	4	621	-51.749%
2025-12-24	25.9500	25.9500	25.9000	25.9100	-0.346%	142	475	-51.563%
2025-12-23	26.0500	26.0500	25.2800	26.0000	+0.077%	12	475	-51.731%
2025-12-22	26.2500	26.5000	25.9000	25.9800	+0.893%	772	829	-51.694%
2025-12-19	25.7500	25.7500	25.7500	25.7500	-0.194%	10	767	-51.262%
2025-12-18	25.9000	26.4900	25.5000	25.8000	-6.926%	148	757	-51.357%
2025-12-17	27.7000	27.7200	27.7000	27.7200	-0.288%	5	663	-54.726%
2025-12-16	27.7900	27.8000	27.7900	27.8000	-0.180%	10	658	-54.856%
2025-12-12	28.0000	28.0000	27.8500	27.8500	+1.310%	3	648	-54.937%
2025-12-11	27.5000	27.6300	27.4900	27.4900	+1.364%	4	649	-54.347%
2025-12-10	27.1200	27.1200	27.1200	27.1200	-0.037%	2	647	-53.724%
2025-12-09	27.1300	27.1300	27.1300	27.1300	-3.794%	2	645	-53.741%
2025-12-08	27.7000	28.2000	27.7000	28.2000	+1.439%	20	647	-55.496%
2025-12-04	27.7500	27.8000	27.7500	27.8000	+1.460%	2	629	-54.856%
2025-12-03	27.2500	27.8900	27.2500	27.4000	-6.803%	4	629	-54.197%
2025-12-02	29.5000	29.5000	29.4000	29.4000	+0.858%	11	626	-57.313%
2025-12-01	28.7000	29.1500	28.7000	29.1500	-0.274%	19	625	-56.947%
2025-11-28	29.2300	29.2300	29.2300	29.2300	+3.469%	1	606	-57.065%
2025-11-26	28.4000	28.5100	28.2500	28.2500	+0.821%	20	585	-55.575%
2025-11-25	27.5600	28.2800	27.5600	28.0200	+3.778%	90	585	-55.211%
2025-11-24	27.0100	27.0100	27.0000	27.0000	-1.532%	2	501	-53.519%
2025-11-21	26.1000	27.7000	25.8500	27.4200	+6.693%	346	501	-54.230%
2025-11-20	26.1500	26.3500	25.5000	25.7000	-4.461%	7	181	-51.167%
2025-11-19	26.9500	27.2000	26.2500	26.9000	-3.237%	17	176	-53.346%
2025-11-18	27.7500	27.9400	27.4500	27.8000	-2.182%	23	165	-54.856%
2025-11-17	28.9000	29.2300	28.0000	28.4200	-3.661%	14	162	-55.841%
2025-11-14	30.1000	30.6000	29.5000	29.5000	-6.498%	15	150	-57.458%
2025-11-13	31.6000	31.6000	31.5500	31.5500	-4.074%	2	135	-60.222%
2025-11-11	32.9000	32.9000	32.8000	32.8900	-0.544%	5	135	-61.843%
2025-11-10	33.2700	33.2700	33.0700	33.0700	+1.131%	11	137	-62.050%
2025-11-07	31.5000	32.7000	31.0500	32.7000	-0.547%	6	126	-61.621%
2025-11-06	33.2800	33.2800	32.3900	32.8800	+0.550%	36	122	-61.831%
2025-11-04	32.7000	32.7000	32.7000	32.7000	-3.824%	2	116	-61.621%
2025-11-03	35.0000	35.9500	34.0000	34.0000	-2.857%	5	109	-63.088%
2025-10-31	33.8000	35.0000	33.7800	35.0000	-0.850%	8	109	-64.143%
2025-10-30	35.3000	35.3000	35.3000	35.3000	+0.857%	1	101	-64.448%
2025-10-29	37.0300	37.0300	35.0000	35.0000	-14.634%	11	100	-64.143%
2025-10-28	39.5500	42.0000	39.5500	41.0000	+3.797%	4	89	-69.390%
2025-10-27	39.5000	39.5000	39.5000	39.5000	+7.046%	1	88	-68.228%
2025-10-24	37.3500	37.3500	36.9000	36.9000	+4.237%	3	88	-65.989%
2025-10-22	35.4000	35.4000	35.4000	35.4000	-2.075%	1	86	-64.548%
2025-10-21	36.0000	36.8100	36.0000	36.1500	+1.261%	4	87	-65.284%
2025-10-20	34.6500	35.7000	34.6500	35.7000	+3.478%	14	90	-64.846%
2025-10-17	34.5000	34.5000	34.5000	34.5000	+3.916%	3	94	-63.623%
2025-10-16	34.3500	34.3500	32.6900	33.2000	-6.215%	25	91	-62.199%
2025-10-15	36.9500	36.9500	35.4000	35.4000	-1.639%	3	92	-64.548%
2025-10-14	35.9900	35.9900	35.9900	35.9900	+1.096%	1	89	-65.129%
2025-10-13	36.5000	36.5000	35.3800	35.6000	+1.425%	16	88	-64.747%
2025-10-10	37.4000	38.3500	35.1000	35.1000	-15.422%	130	72	-64.245%
2025-10-09	41.5000	41.5000	41.5000	41.5000	0.000%	4	76	-69.759%
2025-10-08	41.5000	41.5000	41.5000	41.5000	+3.750%	2	76	-69.759%
2025-10-07	40.0000	40.0000	40.0000	40.0000	+12.994%	2	78	-68.625%
2025-10-03	34.0000	35.4000	34.0000	35.4000	+6.949%	3	80	-64.548%
2025-10-01	33.1000	33.1000	33.1000	33.1000	-1.194%	1	77	-62.085%
2025-09-30	33.5000	33.5000	33.5000	33.5000	-9.435%	1	76	-62.537%
2025-09-29	36.9900	36.9900	36.9900	36.9900	+10.089%	4	75	-66.072%
2025-09-26	33.6000	33.6000	33.6000	33.6000	+2.595%	3	71	-62.649%
2025-09-25	32.9000	32.9000	32.7500	32.7500	-3.307%	10	68	-61.679%
2025-09-24	33.8700	33.8700	33.8700	33.8700	+0.504%	2	58	-62.947%
2025-09-22	34.1000	34.1000	33.4000	33.7000	-4.937%	32	56	-62.760%
2025-09-19	35.4500	35.4500	35.4500	35.4500	-0.141%	1	26	-64.598%
2025-09-18	36.0000	36.0000	34.5000	35.5000	+10.078%	4	25	-64.648%
2025-09-16	32.4000	32.4000	32.2500	32.2500	-4.303%	17	21	-61.085%
2025-09-15	33.7000	33.7000	33.7000	33.7000	0.000%	4	4	-62.760%