Dark

PYPL20280121C47.5
PYPL Jan 21 2028 47.50 Call (PYPL280121C00047500)
option OPRA

EOD

Jun 29, 2026

8.75+2.339%(+0.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	8.7500	8.8200	8.7500	8.7500	+2.339%	4	386	0.000%
2026-06-26	8.5000	8.5500	8.5000	8.5500	+11.473%	24	386	+2.339%
2026-06-25	7.7000	7.7500	7.6700	7.6700	+2.267%	112	386	+14.081%
2026-06-24	7.5000	7.5000	7.5000	7.5000	0.000%	2	319	+16.667%
2026-06-23	7.4000	7.5000	7.4000	7.5000	-3.846%	2	317	+16.667%
2026-06-18	7.8000	7.8000	7.8000	7.8000	-8.343%	10	312	+12.179%
2026-06-17	8.9700	8.9700	8.5100	8.5100	+2.530%	2	312	+2.820%
2026-06-15	7.7000	8.3000	7.7000	8.3000	+3.750%	4	312	+5.422%
2026-06-12	8.0000	8.0000	8.0000	8.0000	+10.041%	1	312	+9.375%
2026-06-10	7.1500	7.2700	7.1500	7.2700	-4.967%	6	312	+20.358%
2026-06-09	7.8000	7.8000	7.6500	7.6500	-13.559%	6	312	+14.379%
2026-06-02	8.8500	8.8500	8.8500	8.8500	-3.804%	11	316	-1.130%
2026-06-01	9.0000	9.5500	9.0000	9.2000	+2.222%	9	327	-4.891%
2026-05-29	9.0000	9.0000	9.0000	9.0000	+10.429%	6	330	-2.778%
2026-05-28	8.0000	8.1500	7.8600	8.1500	+0.617%	22	326	+7.362%
2026-05-27	8.7700	8.7700	8.1000	8.1000	-6.358%	3	341	+8.025%
2026-05-26	8.6000	8.6500	8.6000	8.6500	+1.765%	16	340	+1.156%
2026-05-22	8.5000	8.5000	8.5000	8.5000	-3.409%	1	324	+2.941%
2026-05-21	8.8000	8.8000	8.8000	8.8000	+3.286%	2	324	-0.568%
2026-05-19	8.5500	8.6000	8.5200	8.5200	-5.333%	3	324	+2.700%
2026-05-15	9.0000	9.0000	9.0000	9.0000	+2.273%	2	323	-2.778%
2026-05-14	8.8000	8.8000	8.8000	8.8000	-6.878%	1	325	-0.568%
2026-05-13	10.1500	10.1500	9.4500	9.4500	+0.532%	4	589	-7.407%
2026-05-12	9.0200	10.2000	8.7500	9.4000	-7.298%	305	589	-6.915%
2026-05-07	10.3800	10.3800	10.1400	10.1400	+4.536%	14	589	-13.708%
2026-05-06	10.6900	10.6900	9.7000	9.7000	-3.960%	4	578	-9.794%
2026-05-05	9.5400	10.1000	9.5000	10.1000	-22.008%	38	574	-13.366%
2026-04-29	11.9100	12.9500	11.9100	12.9500	+7.917%	3	562	-32.432%
2026-04-23	12.0000	12.0000	12.0000	12.0000	-7.692%	1	563	-27.083%
2026-04-22	13.0000	13.0000	13.0000	13.0000	+6.645%	1	562	-32.692%
2026-04-20	12.1900	12.1900	12.1900	12.1900	-2.558%	3	562	-28.220%
2026-04-17	12.7000	12.7000	12.5100	12.5100	+9.737%	2	562	-30.056%
2026-04-16	11.6000	11.6000	11.4000	11.4000	+4.205%	2	562	-23.246%
2026-04-14	10.9400	10.9400	10.9400	10.9400	-0.545%	1	564	-20.018%
2026-04-13	10.2000	11.0000	10.2000	11.0000	+15.789%	7	565	-20.455%
2026-04-10	9.9200	9.9200	9.5000	9.5000	-4.523%	4	562	-7.895%
2026-04-09	9.9500	9.9500	9.9500	9.9500	+3.646%	1	558	-12.060%
2026-04-07	9.6000	9.6000	9.6000	9.6000	-5.605%	1	557	-8.854%
2026-04-06	10.1700	10.1700	10.1700	10.1700	+15.306%	1	558	-13.963%
2026-03-27	9.0000	9.5000	8.8200	8.8200	-10.909%	18	557	-0.794%
2026-03-26	9.9000	9.9000	9.9000	9.9000	+4.211%	1	571	-11.616%
2026-03-24	9.6000	9.6000	9.5000	9.5000	-3.553%	32	571	-7.895%
2026-03-23	9.8000	9.9600	9.8000	9.8500	+8.242%	32	570	-11.168%
2026-03-20	9.1000	9.1000	9.1000	9.1000	-3.704%	1	568	-3.846%
2026-03-19	9.4500	9.4500	9.4500	9.4500	-4.930%	10	569	-7.407%
2026-03-18	9.9400	9.9400	9.9400	9.9400	-3.024%	1	569	-11.972%
2026-03-17	10.2500	10.2500	10.2500	10.2500	+10.215%	2	568	-14.634%
2026-03-16	9.8500	10.0500	9.3000	9.3000	-1.587%	27	570	-5.914%
2026-03-12	9.4500	9.4500	9.4500	9.4500	-3.571%	30	569	-7.407%
2026-03-11	10.0000	10.0000	9.8000	9.8000	+4.255%	31	569	-10.714%
2026-03-10	9.4000	9.4000	9.4000	9.4000	-6.000%	20	568	-6.915%
2026-03-09	9.4000	10.1900	9.4000	10.0000	-8.257%	23	568	-12.500%
2026-03-05	11.5000	11.5000	10.9000	10.9000	+5.314%	2	567	-19.725%
2026-03-04	10.3500	10.3500	10.3500	10.3500	+8.947%	5	565	-15.459%
2026-03-03	9.5000	9.5000	9.5000	9.5000	-1.554%	1	570	-7.895%
2026-03-02	9.9000	9.9000	9.6500	9.6500	0.000%	35	571	-9.326%
2026-02-27	9.5500	9.6700	9.5500	9.6500	+1.579%	13	538	-9.326%
2026-02-26	9.4500	9.5000	9.3000	9.5000	-6.404%	12	538	-7.895%
2026-02-25	10.8000	10.8000	10.1500	10.1500	+1.500%	6	540	-13.793%
2026-02-24	8.7000	10.0000	8.5000	10.0000	+9.890%	6	540	-12.500%
2026-02-23	11.1400	11.1400	9.0000	9.1000	-1.408%	16	540	-3.846%
2026-02-20	9.2300	9.2300	9.2300	9.2300	+5.486%	1	525	-5.200%
2026-02-10	8.7500	8.7500	8.7500	8.7500	+8.025%	1	525	0.000%
2026-02-09	7.6400	8.1000	7.6400	8.1000	+6.579%	10	524	+8.025%
2026-02-06	7.6000	7.6000	7.5500	7.6000	+2.151%	5	515	+15.132%
2026-02-05	7.8500	7.8500	7.2500	7.4400	-5.223%	465	513	+17.608%
2026-02-04	7.4500	8.4000	7.4500	7.8500	-9.249%	22	264	+11.465%
2026-02-03	9.3000	9.3000	8.1900	8.6500	-42.715%	261	261	+1.156%
2026-01-30	15.4500	15.4500	15.1000	15.1000	-1.307%	2	93	-42.053%
2026-01-29	15.3000	15.3000	15.3000	15.3000	-18.617%	1	91	-42.810%
2026-01-22	18.6500	18.8000	18.5300	18.8000	+4.444%	3	91	-53.457%
2026-01-20	17.5000	18.0000	17.5000	18.0000	-4.000%	2	92	-51.389%
2026-01-12	18.7500	18.7500	18.7500	18.7500	-2.850%	1	91	-53.333%
2026-01-09	19.4000	19.4000	19.3000	19.3000	-2.278%	2	90	-54.663%
2026-01-07	19.9500	19.9500	19.7500	19.7500	-4.589%	17	89	-55.696%
2026-01-06	20.7000	20.7000	20.7000	20.7000	-2.588%	1	87	-57.729%
2026-01-05	21.2500	21.2500	21.2500	21.2500	+5.669%	1	88	-58.824%
2026-01-02	19.9500	20.1100	19.9500	20.1100	-0.936%	10	88	-56.489%
2025-12-31	20.3000	20.3000	20.3000	20.3000	-4.290%	1	77	-56.897%
2025-12-29	21.2100	21.2100	21.2100	21.2100	-0.423%	1	77	-58.746%
2025-12-26	21.1000	21.3000	21.1000	21.3000	+1.429%	11	76	-58.920%
2025-12-18	21.0000	21.0000	21.0000	21.0000	-8.297%	2	65	-58.333%
2025-12-16	22.9000	22.9000	22.9000	22.9000	+0.659%	1	65	-61.790%
2025-12-11	22.7500	22.7500	22.7500	22.7500	-0.044%	1	64	-61.538%
2025-12-10	22.7600	22.7600	22.7600	22.7600	+0.132%	1	63	-61.555%
2025-12-09	23.1000	23.1000	22.7300	22.7300	-1.899%	2	63	-61.505%
2025-12-08	23.1700	23.1700	23.1700	23.1700	-0.129%	1	61	-62.236%
2025-12-04	22.4000	23.2000	22.4000	23.2000	-0.855%	51	61	-62.284%
2025-12-03	23.4000	23.4000	23.4000	23.4000	-2.419%	1	45	-62.607%
2025-11-26	23.9800	23.9800	23.9800	23.9800	-0.498%	1	44	-63.511%
2025-11-25	23.4000	24.1000	23.4000	24.1000	+5.011%	3	44	-63.693%
2025-11-24	22.8500	22.9500	22.8500	22.9500	+10.337%	2	45	-61.874%
2025-11-19	21.7000	21.7000	20.8000	20.8000	-9.957%	4	44	-57.933%
2025-11-18	23.0000	23.1000	23.0000	23.1000	-1.618%	4	44	-62.121%
2025-11-17	23.5000	23.5000	23.4800	23.4800	-13.676%	2	46	-62.734%
2025-11-13	27.2000	27.2000	27.2000	27.2000	-2.509%	1	48	-67.831%
2025-11-12	27.9400	27.9400	27.9000	27.9000	+1.713%	2	47	-68.638%
2025-11-10	27.4300	27.4300	27.4300	27.4300	+2.160%	2	45	-68.101%
2025-11-07	26.7000	26.8500	26.2500	26.8500	-4.107%	5	45	-67.412%
2025-11-05	28.0000	28.0000	28.0000	28.0000	+1.486%	1	42	-68.750%
2025-11-04	27.5900	27.5900	27.5900	27.5900	-12.690%	1	41	-68.286%
2025-10-29	31.6000	31.6000	31.6000	31.6000	-13.803%	1	41	-72.310%
2025-10-28	36.6500	36.6600	36.6500	36.6600	+16.381%	2	41	-76.132%
2025-10-24	31.4000	31.5500	31.4000	31.5000	+1.124%	6	40	-72.222%
2025-10-23	31.0000	31.1500	31.0000	31.1500	+4.181%	2	39	-71.910%
2025-10-20	29.8000	29.9000	29.7500	29.9000	-2.922%	4	39	-70.736%
2025-10-15	30.9500	30.9500	30.8000	30.8000	-5.376%	2	39	-71.591%
2025-10-10	33.2000	33.2000	32.5500	32.5500	-10.207%	4	38	-73.118%
2025-10-08	36.2500	36.2500	36.2500	36.2500	+4.769%	2	40	-75.862%
2025-10-07	34.6000	34.6000	34.6000	34.6000	+8.634%	5	39	-74.711%
2025-10-06	31.2500	31.8500	31.2500	31.8500	+7.856%	11	39	-72.527%
2025-10-02	29.0600	29.5300	29.0600	29.5300	+2.180%	11	38	-70.369%
2025-09-30	28.9000	29.0500	28.9000	28.9000	-4.840%	4	27	-69.723%
2025-09-29	30.1000	30.3700	30.1000	30.3700	+8.658%	4	23	-71.189%
2025-09-26	27.9500	27.9500	27.9500	27.9500	+0.179%	4	23	-68.694%
2025-09-25	27.9000	27.9000	27.9000	27.9000	-1.691%	12	19	-68.638%
2025-09-22	28.3700	28.3800	28.3700	28.3800	+2.640%	2	7	-69.168%
2025-09-15	27.6500	27.6500	27.6500	27.6500	0.000%	5	5	-68.354%