Dark

PYPL20280121C45
PYPL Jan 21 2028 45.00 Call (PYPL280121C00045000)
option OPRA

EOD

Jun 29, 2026

9.70+0.310%(+0.03)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	9.8000	9.8000	9.7000	9.7000	+0.310%	12	1,743	0.000%
2026-06-26	9.1000	9.7000	9.1000	9.6700	+12.442%	72	1,753	+0.310%
2026-06-25	8.5700	8.7000	8.4200	8.6000	+2.381%	20	1,759	+12.791%
2026-06-24	8.7000	9.2500	8.4000	8.4000	+1.205%	6	1,751	+15.476%
2026-06-23	8.7500	8.7500	8.2000	8.3000	-4.378%	26	1,754	+16.867%
2026-06-22	9.1000	9.2900	8.6800	8.6800	-2.691%	30	1,739	+11.751%
2026-06-18	8.6500	8.9200	8.5000	8.9200	-0.889%	51	1,722	+8.744%
2026-06-17	10.0000	10.0000	9.0000	9.0000	-5.956%	19	1,722	+7.778%
2026-06-16	9.4300	9.9500	9.4300	9.5700	+6.333%	13	1,722	+1.358%
2026-06-15	8.8000	9.4700	8.8000	9.0000	+7.784%	105	1,701	+7.778%
2026-06-12	8.3000	8.3500	8.1000	8.3500	+3.086%	31	1,701	+16.168%
2026-06-11	7.9500	8.2000	7.8000	8.1000	+2.532%	16	1,701	+19.753%
2026-06-10	8.0000	8.2500	7.9000	7.9000	-3.659%	9	1,702	+22.785%
2026-06-09	8.7700	8.8000	8.2000	8.2000	-0.726%	4	1,695	+18.293%
2026-06-08	8.1500	8.2600	7.8500	8.2600	+1.975%	5	1,699	+17.433%
2026-06-05	8.6000	8.7500	8.1000	8.1000	-10.000%	137	1,694	+19.753%
2026-06-04	9.3000	9.5200	8.9000	9.0000	+1.695%	31	1,615	+7.778%
2026-06-03	9.0000	9.0000	8.7500	8.8500	-11.323%	14	1,610	+9.605%
2026-06-02	10.0000	10.0000	9.8500	9.9800	-4.952%	13	1,596	-2.806%
2026-06-01	10.0000	10.8700	10.0000	10.5000	+7.143%	36	1,586	-7.619%
2026-05-29	9.6500	9.8300	9.6500	9.8000	+1.031%	15	1,561	-1.020%
2026-05-28	9.2000	9.7000	8.9500	9.7000	+7.658%	18	1,552	0.000%
2026-05-27	9.5500	9.5500	9.0000	9.0100	-5.158%	13	1,542	+7.658%
2026-05-26	9.6000	9.6000	9.5000	9.5000	-1.042%	14	1,530	+2.105%
2026-05-22	9.8000	9.8000	9.4100	9.6000	-2.340%	7	1,528	+1.042%
2026-05-21	10.4500	10.4500	9.5000	9.8300	+2.610%	8	1,525	-1.322%
2026-05-20	9.0000	9.5800	9.0000	9.5800	+2.350%	24	1,525	+1.253%
2026-05-19	9.5000	10.1500	9.3600	9.3600	-4.000%	24	1,526	+3.632%
2026-05-18	10.3000	10.3000	9.7500	9.7500	-4.878%	26	1,526	-0.513%
2026-05-15	9.9500	10.2500	9.9500	10.2500	+1.085%	3	1,526	-5.366%
2026-05-14	10.8200	10.8200	10.0300	10.1400	+0.396%	17	1,500	-4.339%
2026-05-13	9.7500	10.5000	9.7500	10.1000	-5.607%	27	1,500	-3.960%
2026-05-12	10.0000	10.7000	9.8000	10.7000	+4.390%	14	1,500	-9.346%
2026-05-11	10.3000	10.4000	10.2500	10.2500	-2.381%	12	1,500	-5.366%
2026-05-08	10.8300	11.2500	10.2000	10.5000	-4.545%	24	1,481	-7.619%
2026-05-07	11.5500	11.5500	11.0000	11.0000	+1.852%	19	1,483	-11.818%
2026-05-06	11.5000	11.5700	10.8000	10.8000	-0.917%	259	1,476	-10.185%
2026-05-05	11.5000	11.9200	10.5000	10.9000	-23.401%	393	1,668	-11.009%
2026-05-04	14.1600	14.3000	14.1600	14.2300	-0.490%	27	1,454	-31.834%
2026-05-01	14.0000	14.6200	14.0000	14.3000	+4.000%	32	1,482	-32.168%
2026-04-30	13.3900	13.7500	13.2300	13.7500	-4.514%	116	1,482	-29.455%
2026-04-29	13.3200	14.4000	13.3000	14.4000	+7.543%	18	1,499	-32.639%
2026-04-28	13.3900	13.3900	13.3900	13.3900	-7.655%	1	1,498	-27.558%
2026-04-27	14.5000	14.5000	14.5000	14.5000	+3.571%	4	1,498	-33.103%
2026-04-24	13.2600	14.0000	13.2600	14.0000	+5.342%	12	1,498	-30.714%
2026-04-23	13.2300	13.2900	13.2300	13.2900	-8.028%	16	1,489	-27.013%
2026-04-22	14.0000	14.4500	14.0000	14.4500	+1.475%	11	1,489	-32.872%
2026-04-21	14.5500	15.4000	14.2400	14.2400	+0.707%	28	1,491	-31.882%
2026-04-20	13.4500	14.8500	13.4500	14.1400	+2.020%	59	1,491	-31.400%
2026-04-17	13.7800	14.0000	13.2500	13.8600	+5.802%	29	1,495	-30.014%
2026-04-16	13.5500	13.5500	12.6500	13.1000	+1.393%	10	1,515	-25.954%
2026-04-15	12.6000	12.9200	12.6000	12.9200	+3.775%	3	1,518	-24.923%
2026-04-14	13.0400	13.0400	12.3800	12.4500	+2.893%	28	1,519	-22.088%
2026-04-13	11.4500	12.5000	11.4500	12.1000	+15.900%	24	1,514	-19.835%
2026-04-10	10.5000	10.5000	10.4400	10.4400	-2.430%	2	1,521	-7.088%
2026-04-09	10.8000	10.8000	10.7000	10.7000	+0.848%	2	1,520	-9.346%
2026-04-08	11.0000	11.1500	10.6100	10.6100	+0.473%	39	1,520	-8.577%
2026-04-07	9.7500	10.5600	9.7500	10.5600	-4.000%	3	1,558	-8.144%
2026-04-06	11.0000	11.3000	10.9700	11.0000	+2.804%	49	1,556	-11.818%
2026-04-02	10.0500	10.7000	10.0500	10.7000	+2.885%	58	1,483	-9.346%
2026-04-01	10.0800	10.6000	9.7500	10.4000	-0.952%	26	1,483	-6.731%
2026-03-31	10.5800	11.0000	10.5000	10.5000	0.000%	11	1,489	-7.619%
2026-03-30	10.5000	10.5000	10.5000	10.5000	+5.000%	1	1,489	-7.619%
2026-03-27	9.7000	10.0000	9.7000	10.0000	-9.091%	4	1,488	-3.000%
2026-03-26	11.1700	11.2000	11.0000	11.0000	+9.780%	11	1,488	-11.818%
2026-03-25	10.0200	10.0200	10.0200	10.0200	-5.472%	20	1,488	-3.194%
2026-03-24	10.6000	10.6000	10.6000	10.6000	-3.636%	9	1,508	-8.491%
2026-03-23	10.6300	11.0000	10.6300	11.0000	+10.220%	4	1,508	-11.818%
2026-03-20	10.2000	10.2000	9.8600	9.9800	-6.467%	3	1,510	-2.806%
2026-03-19	10.8000	10.9000	10.3200	10.6700	-2.379%	9	1,509	-9.091%
2026-03-18	10.8500	11.1000	10.6000	10.9300	-6.581%	18	1,505	-11.253%
2026-03-17	11.9000	11.9000	11.5000	11.7000	+8.736%	4	1,518	-17.094%
2026-03-16	10.9000	10.9000	10.0000	10.7600	+0.561%	5	1,519	-9.851%
2026-03-13	10.4000	10.7000	10.4000	10.7000	-7.439%	3	1,523	-9.346%
2026-03-12	11.5600	11.5600	11.5600	11.5600	+4.615%	2	1,526	-16.090%
2026-03-11	11.0500	11.0500	11.0500	11.0500	+5.238%	3	1,528	-12.217%
2026-03-10	10.6500	10.6500	10.5000	10.5000	-2.416%	2	1,527	-7.619%
2026-03-09	10.7600	10.7600	10.7600	10.7600	-10.333%	19	1,525	-9.851%
2026-03-05	12.0000	12.0700	11.9300	12.0000	+1.695%	18	1,534	-19.167%
2026-03-04	12.0000	12.1000	11.7500	11.8000	+6.306%	21	1,533	-17.797%
2026-03-03	10.2000	11.8600	10.2000	11.1000	+2.778%	279	1,514	-12.613%
2026-03-02	10.5000	11.0000	10.3000	10.8000	-0.917%	176	1,484	-10.185%
2026-02-27	11.0000	11.4000	10.5000	10.9000	+0.926%	173	1,381	-11.009%
2026-02-26	11.0200	11.5500	10.0000	10.8000	+8.108%	145	1,509	-10.185%
2026-02-25	11.5000	12.0000	9.9900	9.9900	-13.130%	27	1,413	-2.903%
2026-02-24	9.0000	12.2000	9.0000	11.5000	+20.545%	24	1,413	-15.652%
2026-02-23	9.0000	11.8000	9.0000	9.5400	-3.831%	53	1,406	+1.677%
2026-02-20	10.3000	10.3000	9.9200	9.9200	+3.333%	6	1,385	-2.218%
2026-02-19	9.4300	9.7000	9.3300	9.6000	+2.674%	26	1,382	+1.042%
2026-02-18	9.0000	9.6000	9.0000	9.3500	+4.236%	18	1,360	+3.743%
2026-02-17	8.8800	9.6000	8.5500	8.9700	+3.103%	99	1,348	+8.138%
2026-02-13	8.0000	8.7000	8.0000	8.7000	+6.748%	81	1,350	+11.494%
2026-02-12	8.2000	8.2000	7.6000	8.1500	-6.214%	92	1,350	+19.018%
2026-02-11	8.8000	8.8200	8.4900	8.6900	-6.860%	41	1,273	+11.623%
2026-02-10	9.0000	9.6000	9.0000	9.3300	+3.667%	40	1,255	+3.966%
2026-02-09	8.5000	9.0000	8.5000	9.0000	+2.623%	15	1,236	+7.778%
2026-02-06	8.6500	8.7700	8.0000	8.7700	+5.030%	182	1,233	+10.604%
2026-02-05	8.1500	8.5900	7.7500	8.3500	-3.691%	632	1,069	+16.168%
2026-02-04	9.2000	9.2000	8.1500	8.6700	-6.270%	149	922	+11.880%
2026-02-03	9.5800	10.4200	9.1400	9.2500	-44.444%	711	888	+4.865%
2026-02-02	16.7500	16.9400	16.5000	16.6500	+2.588%	5	289	-41.742%
2026-01-30	16.3000	16.3000	16.2300	16.2300	-3.104%	15	284	-40.234%
2026-01-29	17.0000	17.3000	16.7500	16.7500	-9.459%	12	299	-42.090%
2026-01-27	18.9100	18.9100	18.5000	18.5000	-4.982%	53	291	-47.568%
2026-01-23	19.5000	19.5000	19.4700	19.4700	+3.234%	17	238	-50.180%
2026-01-21	18.8600	18.8600	18.8600	18.8600	-5.700%	2	221	-48.568%
2026-01-16	20.0000	20.0000	20.0000	20.0000	-6.103%	1	224	-51.500%
2026-01-14	21.3000	21.3000	21.3000	21.3000	+7.035%	1	224	-54.460%
2026-01-13	20.0000	20.0000	19.9000	19.9000	-4.511%	4	223	-51.256%
2026-01-12	21.0000	21.0000	20.8400	20.8400	+1.165%	4	219	-53.455%
2026-01-09	21.0000	21.0000	20.6000	20.6000	-3.648%	7	216	-52.913%
2026-01-08	21.1000	21.3800	21.1000	21.3800	-2.818%	2	209	-54.630%
2026-01-07	21.4800	22.0000	21.4800	22.0000	-1.566%	2	207	-55.909%
2026-01-06	22.2000	22.3500	22.2000	22.3500	-3.830%	5	205	-56.600%
2026-01-05	22.0000	23.2400	22.0000	23.2400	+7.842%	4	200	-58.262%
2026-01-02	21.8000	21.8000	21.0000	21.5500	-2.045%	13	196	-54.988%
2025-12-31	21.6900	22.0000	21.6000	22.0000	-1.786%	14	175	-55.909%
2025-12-30	22.4000	22.4000	22.4000	22.4000	-0.885%	2	175	-56.696%
2025-12-29	22.6000	22.6000	22.6000	22.6000	-1.094%	1	173	-57.080%
2025-12-26	22.8500	22.8500	22.8500	22.8500	+2.009%	3	173	-57.549%
2025-12-23	22.3500	22.4900	22.1000	22.4000	0.000%	9	175	-56.696%
2025-12-19	18.6500	22.6000	18.6500	22.4000	-2.269%	6	168	-56.696%
2025-12-18	22.7500	22.9200	22.7500	22.9200	-3.576%	3	164	-57.679%
2025-12-17	24.1000	24.1000	23.7700	23.7700	-4.920%	4	163	-59.192%
2025-12-12	24.7000	25.0000	24.7000	25.0000	+3.306%	2	160	-61.200%
2025-12-11	24.2000	24.2000	24.2000	24.2000	-0.206%	12	160	-59.917%
2025-12-10	24.0900	24.2500	24.0400	24.2500	-1.222%	3	149	-60.000%
2025-12-09	24.6000	24.6000	24.5500	24.5500	-0.325%	2	147	-60.489%
2025-12-03	24.2500	24.6300	24.2500	24.6300	-5.269%	4	147	-60.617%
2025-12-02	26.0000	26.0000	26.0000	26.0000	-1.328%	4	144	-62.692%
2025-12-01	26.0500	26.3500	26.0500	26.3500	+4.980%	3	140	-63.188%
2025-11-26	25.1000	25.1000	25.1000	25.1000	+3.719%	1	138	-61.355%
2025-11-24	24.1700	24.2000	24.1700	24.2000	-0.820%	3	138	-59.917%
2025-11-21	22.1000	24.4000	22.1000	24.4000	+6.318%	15	137	-60.246%
2025-11-20	23.2500	23.2500	22.9500	22.9500	+0.746%	10	146	-57.734%
2025-11-19	24.0000	24.0000	22.7800	22.7800	-8.880%	3	138	-57.419%
2025-11-18	24.5000	25.0000	24.1500	25.0000	-4.943%	5	135	-61.200%
2025-11-17	25.7000	26.3000	25.7000	26.3000	-0.755%	2	134	-63.118%
2025-11-14	27.3500	27.3600	26.3500	26.5000	-7.050%	26	135	-63.396%
2025-11-13	29.1300	29.4000	28.3000	28.5100	-2.229%	116	123	-65.977%
2025-11-10	29.1600	29.1600	29.1600	29.1600	-3.603%	2	83	-66.735%
2025-11-06	29.0000	30.2500	29.0000	30.2500	+2.542%	2	81	-67.934%
2025-11-05	29.5000	29.5000	29.5000	29.5000	-5.449%	1	82	-67.119%
2025-11-03	31.2000	31.2000	31.2000	31.2000	-0.669%	1	82	-68.910%
2025-10-31	30.2500	31.4100	30.1500	31.4100	-1.071%	12	82	-69.118%
2025-10-30	31.7500	31.7500	31.7500	31.7500	-1.398%	1	74	-69.449%
2025-10-29	33.0000	33.0000	32.2000	32.2000	-17.224%	7	73	-69.876%
2025-10-28	36.5000	39.0000	36.5000	38.9000	+17.700%	18	66	-75.064%
2025-10-27	33.0500	33.0500	33.0500	33.0500	-0.302%	2	74	-70.651%
2025-10-24	33.3000	33.3000	33.1500	33.1500	+1.687%	4	74	-70.739%
2025-10-21	32.4500	32.6000	32.4500	32.6000	+3.987%	2	74	-70.245%
2025-10-20	31.4000	31.4000	31.3000	31.3500	+2.217%	4	74	-69.059%
2025-10-17	30.6500	30.6700	30.6500	30.6700	+1.894%	2	74	-68.373%
2025-10-16	31.9500	31.9500	29.2800	30.1000	-2.903%	5	74	-67.774%
2025-10-15	31.0000	31.0000	31.0000	31.0000	-2.208%	6	70	-68.710%
2025-10-14	31.7300	31.7300	31.7000	31.7000	-3.939%	3	64	-69.401%
2025-10-10	36.3000	36.3000	33.0000	33.0000	-13.043%	37	61	-70.606%
2025-10-09	38.0000	38.0000	37.9500	37.9500	+6.303%	10	67	-74.440%
2025-10-07	35.7000	35.7000	35.7000	35.7000	+11.215%	10	62	-72.829%
2025-10-06	31.5500	32.1000	31.5500	32.1000	+7.000%	3	65	-69.782%
2025-09-30	31.5000	31.5000	30.0000	30.0000	+1.010%	22	68	-67.667%
2025-09-26	29.7000	29.7000	29.7000	29.7000	-0.168%	1	50	-67.340%
2025-09-25	29.7500	29.7500	29.7500	29.7500	-2.138%	20	49	-67.395%
2025-09-24	30.4000	30.4000	30.4000	30.4000	-0.491%	1	29	-68.092%
2025-09-23	31.2500	31.2500	30.5500	30.5500	-1.133%	17	28	-68.249%
2025-09-19	30.9000	30.9000	30.9000	30.9000	0.000%	10	26	-68.608%
2025-09-18	30.8800	31.2500	30.8800	30.9000	0.000%	16	16	-68.608%