Dark

PYPL20280121C42.5
PYPL Jan 21 2028 42.50 Call (PYPL280121C00042500)
option OPRA

EOD

Jun 29, 2026

10.80+1.599%(+0.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	10.8000	10.8000	10.8000	10.8000	+1.599%	1	609	0.000%
2026-06-26	10.7000	10.7000	10.5500	10.6300	+13.690%	8	609	+1.599%
2026-06-24	9.3500	9.3500	9.3500	9.3500	0.000%	1	615	+15.508%
2026-06-23	9.3000	9.3500	9.3000	9.3500	-6.500%	34	615	+15.508%
2026-06-22	10.1300	10.1300	10.0000	10.0000	-0.100%	3	637	+8.000%
2026-06-18	10.0100	10.0100	10.0100	10.0100	+2.143%	6	631	+7.892%
2026-06-17	9.9500	10.5000	9.8000	9.8000	-3.543%	4	631	+10.204%
2026-06-16	11.3500	11.3500	10.1600	10.1600	+3.147%	2	631	+6.299%
2026-06-15	10.2500	10.3800	9.8500	9.8500	+6.486%	14	645	+9.645%
2026-06-12	9.1000	9.2500	9.1000	9.2500	+2.210%	11	645	+16.757%
2026-06-11	9.0500	9.0500	9.0500	9.0500	+2.260%	10	645	+19.337%
2026-06-10	8.8500	8.8500	8.8500	8.8500	-4.839%	1	635	+22.034%
2026-06-09	9.8000	9.8000	9.3000	9.3000	+1.639%	6	634	+16.129%
2026-06-08	8.9000	9.1500	8.9000	9.1500	-1.613%	115	628	+18.033%
2026-06-05	9.3000	9.3000	9.3000	9.3000	-7.738%	3	643	+16.129%
2026-06-04	10.3500	10.3500	10.0800	10.0800	+0.800%	18	641	+7.143%
2026-06-03	10.0000	10.0000	10.0000	10.0000	-9.091%	1	631	+8.000%
2026-06-02	11.1500	11.2600	11.0000	11.0000	-3.930%	44	630	-1.818%
2026-06-01	11.2800	11.9000	11.1000	11.4500	+7.009%	69	592	-5.677%
2026-05-29	11.1000	11.1000	10.7000	10.7000	0.000%	17	600	+0.935%
2026-05-28	10.3000	10.8000	10.1500	10.7000	+3.883%	68	610	+0.935%
2026-05-27	11.0000	11.0000	9.9500	10.3000	-1.905%	67	620	+4.854%
2026-05-26	10.9000	10.9000	10.5000	10.5000	-0.756%	2	618	+2.857%
2026-05-22	10.6100	10.6500	10.5000	10.5800	-6.784%	7	617	+2.079%
2026-05-21	11.1000	11.3500	11.1000	11.3500	+4.608%	2	617	-4.846%
2026-05-20	10.2000	10.8500	9.7000	10.8500	+4.831%	12	617	-0.461%
2026-05-19	11.3500	11.3500	10.3500	10.3500	-5.909%	37	584	+4.348%
2026-05-18	12.0000	12.0000	11.0000	11.0000	-5.983%	11	584	-1.818%
2026-05-15	11.7000	11.7000	11.7000	11.7000	+5.691%	1	584	-7.692%
2026-05-13	11.0700	11.0700	11.0700	11.0700	-3.150%	1	573	-2.439%
2026-05-12	11.4300	11.4300	11.4300	11.4300	+2.054%	1	573	-5.512%
2026-05-11	11.1800	12.0000	11.1800	11.2000	-5.485%	28	573	-3.571%
2026-05-08	12.0500	12.0500	11.6500	11.8500	-5.578%	9	553	-8.861%
2026-05-06	12.8000	12.8000	11.9500	12.5500	+1.619%	13	547	-13.944%
2026-05-05	12.1300	12.3500	11.5000	12.3500	-19.544%	42	547	-12.551%
2026-05-04	15.6500	15.6500	15.3500	15.3500	-3.580%	3	552	-29.642%
2026-05-01	15.9200	15.9200	15.9200	15.9200	+2.379%	1	553	-32.161%
2026-04-21	16.4800	16.4800	15.5500	15.5500	-0.702%	9	554	-30.547%
2026-04-17	15.0000	15.6600	15.0000	15.6600	+11.857%	4	554	-31.034%
2026-04-16	14.0000	14.0000	14.0000	14.0000	-3.780%	5	555	-22.857%
2026-04-15	14.5000	14.5500	14.0000	14.5500	+3.929%	5	555	-25.773%
2026-04-14	13.5000	14.0000	13.5000	14.0000	+3.321%	4	557	-22.857%
2026-04-13	12.0000	13.5500	12.0000	13.5500	+14.346%	6	560	-20.295%
2026-04-10	11.9000	11.9000	11.8500	11.8500	-1.904%	10	566	-8.861%
2026-04-09	11.7000	12.0800	11.7000	12.0800	+0.499%	6	556	-10.596%
2026-04-08	12.0200	12.0200	12.0200	12.0200	+2.298%	2	560	-10.150%
2026-04-07	11.7500	11.7500	11.7500	11.7500	-0.760%	1	560	-8.085%
2026-04-06	11.8400	11.8400	11.8400	11.8400	-0.169%	1	560	-8.784%
2026-04-02	11.8600	11.8600	11.8600	11.8600	+4.035%	1	560	-8.938%
2026-04-01	11.5000	11.5000	11.2500	11.4000	-3.390%	8	560	-5.263%
2026-03-30	10.7500	11.8000	10.7500	11.8000	-1.255%	6	568	-8.475%
2026-03-27	11.2500	11.9500	11.2500	11.9500	-1.240%	3	569	-9.623%
2026-03-26	12.0000	12.1000	12.0000	12.1000	+5.217%	4	569	-10.744%
2026-03-24	11.8500	11.8500	11.5000	11.5000	-2.954%	25	569	-6.087%
2026-03-23	12.0000	12.0000	11.8500	11.8500	-15.357%	76	549	-8.861%
2026-03-17	12.9000	14.0000	12.9000	14.0000	+4.869%	9	624	-22.857%
2026-03-16	13.3500	13.3500	13.3500	13.3500	+14.103%	2	626	-19.101%
2026-03-13	11.7000	11.7000	11.7000	11.7000	-3.065%	5	624	-7.692%
2026-03-12	12.2500	12.2500	11.9500	12.0700	-5.035%	3	624	-10.522%
2026-03-09	12.2500	12.7100	12.0000	12.7100	-2.231%	34	625	-15.028%
2026-03-05	13.5500	13.5500	13.0000	13.0000	0.000%	3	627	-16.923%
2026-03-04	13.0000	13.0000	13.0000	13.0000	+4.000%	2	625	-16.923%
2026-03-03	12.5000	12.5000	12.5000	12.5000	+7.759%	2	625	-13.600%
2026-03-02	11.6000	11.6000	11.6000	11.6000	-7.200%	5	626	-6.897%
2026-02-27	12.3000	12.5000	12.3000	12.5000	+5.932%	11	621	-13.600%
2026-02-26	11.7500	11.8000	11.7500	11.8000	-1.667%	4	612	-8.475%
2026-02-25	13.2000	13.2000	11.7500	12.0000	-7.692%	10	618	-10.000%
2026-02-24	10.6700	14.0000	10.4000	13.0000	+21.156%	30	618	-16.923%
2026-02-23	10.0000	12.0000	9.9000	10.7300	+1.706%	19	605	+0.652%
2026-02-20	10.4500	10.9500	10.4500	10.5500	+1.248%	14	602	+2.370%
2026-02-19	10.4200	10.4200	10.4200	10.4200	+0.192%	1	599	+3.647%
2026-02-17	10.0000	10.4000	9.7900	10.4000	+7.216%	33	600	+3.846%
2026-02-13	9.2500	9.7000	9.2500	9.7000	+8.989%	3	583	+11.340%
2026-02-12	9.0000	9.0000	8.3500	8.9000	-4.301%	23	583	+21.348%
2026-02-11	10.0000	10.0000	9.3000	9.3000	-8.824%	24	569	+16.129%
2026-02-10	10.0000	10.6500	10.0000	10.2000	+2.102%	87	560	+5.882%
2026-02-09	9.0800	10.0000	9.0800	9.9900	+3.738%	29	614	+8.108%
2026-02-06	9.3900	9.6300	8.9100	9.6300	+7.000%	82	605	+12.150%
2026-02-05	9.3300	9.5000	8.7500	9.0000	-6.445%	229	640	+20.000%
2026-02-04	10.0500	10.1000	9.2500	9.6200	-5.686%	185	502	+12.266%
2026-02-03	10.5000	11.3300	9.9200	10.2000	-52.158%	296	339	+5.882%
2026-01-26	21.3200	21.3200	21.3200	21.3200	+1.043%	20	134	-49.343%
2026-01-23	21.1000	21.1000	21.1000	21.1000	-1.997%	1	114	-48.815%
2026-01-15	21.5300	21.5300	21.5300	21.5300	-1.779%	1	113	-49.837%
2026-01-12	22.3800	22.3800	21.9200	21.9200	-1.704%	3	112	-50.730%
2026-01-09	22.3000	22.3000	22.3000	22.3000	-1.196%	2	110	-51.570%
2026-01-08	22.5700	22.5700	22.5700	22.5700	-6.349%	30	111	-52.149%
2026-01-05	24.1000	24.1000	24.1000	24.1000	+1.903%	8	73	-55.187%
2026-01-02	22.5700	23.6500	22.5700	23.6500	-0.839%	2	73	-54.334%
2025-12-29	23.8000	23.8500	23.8000	23.8500	-2.653%	3	72	-54.717%
2025-12-23	24.5000	24.5000	24.5000	24.5000	+6.754%	1	70	-55.918%
2025-12-19	22.9500	22.9500	22.9500	22.9500	-6.135%	1	69	-52.941%
2025-12-18	24.4500	24.4500	24.4500	24.4500	-6.857%	2	70	-55.828%
2025-12-16	26.2500	26.2500	26.2500	26.2500	+1.351%	1	70	-58.857%
2025-12-11	25.9000	25.9000	25.9000	25.9000	-6.498%	1	69	-58.301%
2025-12-01	27.5500	27.7000	27.5500	27.7000	+2.593%	2	69	-61.011%
2025-11-26	27.0000	27.0000	27.0000	27.0000	+5.469%	5	64	-60.000%
2025-11-24	25.5000	25.6000	25.4500	25.6000	+6.136%	3	64	-57.813%
2025-11-21	24.1200	24.1200	24.1200	24.1200	+0.500%	4	64	-55.224%
2025-11-20	25.2500	25.2500	24.0000	24.0000	-3.421%	3	62	-55.000%
2025-11-19	26.0800	26.0800	24.8500	24.8500	-4.789%	2	60	-56.539%
2025-11-18	26.3000	26.3000	26.1000	26.1000	-11.675%	5	60	-58.621%
2025-11-13	30.2000	30.2000	29.3000	29.5500	-5.288%	62	57	-63.452%
2025-11-11	31.2000	31.2000	31.2000	31.2000	+4.000%	1	69	-65.385%
2025-11-07	29.7500	30.0000	29.7500	30.0000	-5.660%	3	69	-64.000%
2025-11-04	31.8000	31.8000	31.8000	31.8000	-2.603%	1	70	-66.038%
2025-11-03	32.9600	32.9600	32.6500	32.6500	-0.760%	3	68	-66.922%
2025-10-31	32.9000	32.9000	32.9000	32.9000	+0.827%	5	68	-67.173%
2025-10-30	33.5000	33.5000	32.6300	32.6300	-8.855%	2	68	-66.902%
2025-10-29	35.8000	35.8000	35.8000	35.8000	-6.940%	2	68	-69.832%
2025-10-28	39.0000	40.2500	38.4700	38.4700	+6.861%	16	66	-71.926%
2025-10-27	35.0000	36.0000	35.0000	36.0000	+2.273%	74	84	-70.000%
2025-10-24	34.9000	35.2000	34.8000	35.2000	+2.088%	79	84	-69.318%
2025-10-21	34.4800	34.4800	34.4800	34.4800	+2.163%	1	73	-68.677%
2025-10-14	33.3000	33.7500	33.3000	33.7500	-6.897%	3	72	-68.000%
2025-10-10	36.5000	36.5000	36.2000	36.2500	-11.585%	132	72	-70.207%
2025-10-09	41.0000	41.0000	41.0000	41.0000	+10.067%	1	9	-73.659%
2025-10-07	40.9500	40.9500	37.2000	37.2500	+5.674%	6	8	-71.007%
2025-10-06	34.0000	35.2500	34.0000	35.2500	+13.563%	6	8	-69.362%
2025-10-01	31.0400	31.0400	31.0400	31.0400	-8.030%	1	2	-65.206%
2025-09-30	33.7500	33.7500	33.7500	33.7500	0.000%	1	1	-68.000%