Dark

PYPL20280121C50
PYPL Jan 21 2028 50.00 Call (PYPL280121C00050000)
option OPRA

EOD

Jun 29, 2026

7.89+1.154%(+0.09)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	7.9500	8.0000	7.8000	7.8900	+1.154%	60	4,837	0.000%
2026-06-26	6.9500	7.8000	6.9500	7.8000	+9.397%	168	4,873	+1.154%
2026-06-25	6.8300	7.1300	6.7800	7.1300	+5.630%	11	4,839	+10.659%
2026-06-24	7.2000	7.2000	6.6500	6.7500	+3.846%	86	4,839	+16.889%
2026-06-23	6.7500	6.7500	6.5000	6.5000	-7.801%	52	4,765	+21.385%
2026-06-22	7.2500	7.6000	6.9600	7.0500	-0.704%	47	4,766	+11.915%
2026-06-18	6.5000	7.4000	6.5000	7.1000	+1.429%	46	4,623	+11.127%
2026-06-17	8.0500	8.3000	7.0000	7.0000	-8.973%	727	4,623	+12.714%
2026-06-16	7.8100	7.8100	7.4500	7.6900	+8.616%	36	4,623	+2.601%
2026-06-15	7.0000	7.5000	7.0000	7.0800	+6.466%	70	4,527	+11.441%
2026-06-12	6.7000	6.7000	6.4500	6.6500	+2.308%	106	4,527	+18.647%
2026-06-11	6.3000	6.5300	6.2000	6.5000	0.000%	80	4,527	+21.385%
2026-06-10	6.5600	6.6300	6.4100	6.5000	0.000%	122	4,530	+21.385%
2026-06-09	6.9000	7.0000	6.5000	6.5000	-1.515%	17	4,411	+21.385%
2026-06-08	6.4000	6.7000	6.3000	6.6000	-2.941%	50	4,420	+19.545%
2026-06-05	7.0000	7.0000	6.5000	6.8000	-6.207%	140	4,417	+16.029%
2026-06-04	7.7400	7.7400	7.2500	7.2500	+4.317%	5	4,329	+8.828%
2026-06-03	7.6500	7.7000	6.9500	6.9500	-13.665%	158	4,330	+13.525%
2026-06-02	8.0000	8.2000	7.9900	8.0500	-3.477%	34	4,278	-1.988%
2026-06-01	7.9500	8.9500	7.9500	8.3400	+5.570%	112	4,283	-5.396%
2026-05-29	7.9500	8.1500	7.8000	7.9000	+3.947%	70	4,290	-0.127%
2026-05-28	7.1000	7.7000	7.0500	7.6000	+5.556%	46	4,250	+3.816%
2026-05-27	7.6500	8.0000	7.2000	7.2000	-5.882%	112	4,260	+9.583%
2026-05-26	8.0000	8.0000	7.6000	7.6500	-0.649%	61	4,225	+3.137%
2026-05-22	7.6500	7.7000	7.6000	7.7000	-1.282%	49	4,206	+2.468%
2026-05-21	8.0000	8.0000	7.6000	7.8000	+0.645%	47	4,171	+1.154%
2026-05-20	7.4000	7.8700	7.1800	7.7500	+4.730%	65	4,171	+1.806%
2026-05-19	7.6500	8.2000	7.4000	7.4000	-6.329%	148	4,156	+6.622%
2026-05-18	7.7500	8.0000	7.7500	7.9000	-3.659%	15	4,156	-0.127%
2026-05-15	8.5500	8.5500	7.9000	8.2000	+0.244%	104	4,156	-3.780%
2026-05-14	8.3000	8.7500	8.0000	8.1800	-1.327%	34	4,048	-3.545%
2026-05-13	7.8500	8.6800	7.8500	8.2900	-1.893%	72	3,965	-4.825%
2026-05-12	8.0000	8.5000	7.9000	8.4500	+2.424%	72	3,965	-6.627%
2026-05-11	8.5000	8.6000	8.2000	8.2500	-4.070%	49	3,965	-4.364%
2026-05-08	8.7600	8.7600	8.4500	8.6000	-3.371%	162	3,956	-8.256%
2026-05-07	9.2000	10.0000	8.9000	8.9000	-1.657%	61	3,854	-11.348%
2026-05-06	9.5000	9.8000	8.6500	9.0500	-2.688%	170	3,831	-12.818%
2026-05-05	8.6500	9.3000	8.4000	9.3000	-20.513%	247	3,791	-15.161%
2026-05-04	12.0000	12.5000	11.6200	11.7000	-3.306%	57	3,643	-32.564%
2026-05-01	12.2000	12.2000	11.6500	12.1000	+3.419%	22	3,634	-34.793%
2026-04-30	11.4200	11.7600	11.4200	11.7000	-2.500%	89	3,634	-32.564%
2026-04-29	11.2200	12.0000	11.1300	12.0000	+14.833%	9	3,608	-34.250%
2026-04-28	11.0500	11.1500	10.4500	10.4500	-7.111%	6	3,609	-24.498%
2026-04-27	11.4500	11.4500	11.0500	11.2500	+2.273%	182	3,611	-29.867%
2026-04-24	12.2500	12.2500	11.0000	11.0000	+5.263%	2	3,670	-28.273%
2026-04-23	11.0000	11.0000	10.4500	10.4500	-11.064%	15	3,671	-24.498%
2026-04-22	11.7000	11.7500	11.5300	11.7500	+0.427%	43	3,673	-32.851%
2026-04-21	11.9900	12.3900	11.4000	11.7000	-0.847%	52	3,673	-32.564%
2026-04-20	11.1000	12.0000	11.1000	11.8000	+5.735%	21	3,697	-33.136%
2026-04-17	11.0500	11.8500	11.0500	11.1600	+0.995%	98	3,688	-29.301%
2026-04-16	10.0000	11.0500	10.0000	11.0500	+3.271%	161	3,653	-28.597%
2026-04-15	10.5000	10.9500	10.2400	10.7000	+4.902%	79	3,773	-26.262%
2026-04-14	10.0000	10.3900	10.0000	10.2000	+2.000%	52	3,784	-22.647%
2026-04-13	8.5000	10.5000	8.5000	10.0000	+19.760%	43	3,743	-21.100%
2026-04-10	8.7500	8.7500	8.2500	8.3500	-5.650%	186	3,734	-5.509%
2026-04-09	9.5500	9.5500	8.3400	8.8500	-1.667%	58	3,903	-10.847%
2026-04-08	8.7000	9.0500	8.7000	9.0000	+7.143%	16	3,849	-12.333%
2026-04-07	8.7000	8.7000	8.4000	8.4000	-8.696%	6	3,837	-6.071%
2026-04-06	9.1000	9.2000	9.1000	9.2000	0.000%	2	3,835	-14.239%
2026-04-02	8.3000	9.2000	8.1000	9.2000	+7.602%	81	3,820	-14.239%
2026-04-01	8.3000	8.8300	8.2000	8.5500	-0.233%	32	3,820	-7.719%
2026-03-31	8.3000	8.9000	8.3000	8.5700	+0.234%	24	3,817	-7.935%
2026-03-30	8.5000	8.6000	8.5000	8.5500	+9.615%	4	3,803	-7.719%
2026-03-27	8.6600	8.6600	7.8000	7.8000	-8.235%	4	3,802	+1.154%
2026-03-26	9.0000	9.2500	8.5000	8.5000	0.000%	32	3,804	-7.176%
2026-03-25	9.2000	9.2000	8.5000	8.5000	+0.354%	88	3,801	-7.176%
2026-03-24	8.5500	8.6000	8.4700	8.4700	-4.938%	14	3,777	-6.848%
2026-03-23	8.8500	9.0000	8.8000	8.9100	+12.075%	18	3,773	-11.448%
2026-03-20	8.3600	8.3600	7.9500	7.9500	-7.558%	10	3,775	-0.755%
2026-03-19	8.5000	8.6000	8.0000	8.6000	+0.585%	14	3,771	-8.256%
2026-03-18	8.9000	9.6500	8.5500	8.5500	-7.568%	6	3,774	-7.719%
2026-03-17	9.2500	9.2500	9.2500	9.2500	+2.778%	4	3,772	-14.703%
2026-03-16	9.2500	9.2500	8.8800	9.0000	+3.093%	15	3,768	-12.333%
2026-03-13	8.1000	9.3200	8.1000	8.7300	+2.105%	39	3,763	-9.622%
2026-03-12	8.7500	8.9100	8.5300	8.5500	-4.148%	20	3,749	-7.719%
2026-03-11	8.8500	8.9200	8.8500	8.9200	+4.572%	3	3,757	-11.547%
2026-03-10	8.6000	9.0000	8.3900	8.5300	-4.157%	133	3,759	-7.503%
2026-03-09	9.0000	9.2300	8.2300	8.9000	-4.301%	6	3,826	-11.348%
2026-03-06	9.3000	9.3000	9.3000	9.3000	-6.061%	1	3,827	-15.161%
2026-03-05	9.7200	10.0000	9.5500	9.9000	+3.882%	14	3,826	-20.303%
2026-03-04	9.3300	9.6500	9.3300	9.5300	+5.889%	35	3,831	-17.209%
2026-03-03	8.7000	9.2500	8.6700	9.0000	+7.143%	23	3,802	-12.333%
2026-03-02	8.4500	8.5500	8.0500	8.4000	-4.000%	9	3,825	-6.071%
2026-02-27	8.3200	9.0000	8.0000	8.7500	+5.422%	63	3,832	-9.829%
2026-02-26	9.2000	9.2500	8.0000	8.3000	-6.742%	62	3,800	-4.940%
2026-02-25	9.0700	9.9000	8.5000	8.9000	-6.316%	215	3,766	-11.348%
2026-02-24	7.3000	10.0000	7.0500	9.5000	+26.667%	90	3,766	-16.947%
2026-02-23	7.2000	9.9500	7.0500	7.5000	-5.303%	137	3,800	+5.200%
2026-02-20	8.2000	8.3300	7.9000	7.9200	-1.000%	58	3,820	-0.379%
2026-02-19	7.7500	8.0000	7.7000	8.0000	+1.911%	32	3,859	-1.375%
2026-02-18	7.6500	8.0000	7.5200	7.8500	+3.974%	30	3,850	+0.510%
2026-02-17	7.7000	7.9000	7.4000	7.5500	+4.138%	178	3,832	+4.503%
2026-02-13	6.7000	7.2500	6.5500	7.2500	+8.696%	195	3,589	+8.828%
2026-02-12	7.1000	7.1000	6.2500	6.6700	-6.713%	710	3,589	+18.291%
2026-02-11	7.7500	7.7500	6.9200	7.1500	-6.901%	301	2,964	+10.350%
2026-02-10	7.4500	8.0000	7.4500	7.6800	+3.087%	126	2,895	+2.734%
2026-02-09	6.8700	7.4600	6.8200	7.4500	+7.971%	181	2,793	+5.906%
2026-02-06	7.0000	7.0700	6.6000	6.9000	+1.173%	970	2,635	+14.348%
2026-02-05	6.7900	7.0000	6.3500	6.8200	-5.931%	1,456	2,446	+15.689%
2026-02-04	7.4000	7.6000	6.7000	7.2500	-4.605%	232	3,071	+8.828%
2026-02-03	8.2000	8.6000	7.4300	7.6000	-46.479%	914	3,019	+3.816%
2026-02-02	14.6000	14.7000	14.2000	14.2000	+0.353%	27	2,540	-44.437%
2026-01-30	13.9500	14.2000	13.8300	14.1500	-3.082%	183	2,519	-44.240%
2026-01-29	14.8000	15.0000	14.1500	14.6000	-4.325%	301	2,348	-45.959%
2026-01-28	15.8000	15.9000	14.9100	15.2600	-5.861%	267	2,101	-48.296%
2026-01-27	16.9000	17.0000	15.9000	16.2100	-4.366%	430	1,853	-51.326%
2026-01-26	17.1000	17.1000	16.9500	16.9500	+0.296%	10	1,438	-53.451%
2026-01-23	16.9500	17.2000	16.9000	16.9000	-1.744%	20	1,432	-53.314%
2026-01-22	17.3000	17.7000	17.2000	17.2000	+2.748%	17	1,414	-54.128%
2026-01-21	16.6000	16.7400	16.0500	16.7400	+3.015%	89	1,409	-52.867%
2026-01-20	16.2000	16.8500	16.1000	16.2500	-5.578%	156	1,345	-51.446%
2026-01-16	17.0800	17.2400	16.9500	17.2100	+0.058%	22	1,185	-54.155%
2026-01-15	17.5000	17.5700	17.0500	17.2000	-2.825%	24	1,185	-54.128%
2026-01-14	17.6000	17.8000	17.6000	17.7000	+4.118%	8	1,166	-55.424%
2026-01-13	17.4500	17.4700	17.0000	17.0000	-3.409%	38	1,158	-53.588%
2026-01-12	17.5000	17.9000	17.3000	17.6000	-1.124%	34	1,123	-55.170%
2026-01-09	18.3500	18.3500	17.8000	17.8000	-4.352%	24	1,092	-55.674%
2026-01-08	18.5000	18.6100	18.3500	18.6100	-0.747%	13	1,070	-57.603%
2026-01-07	19.2500	19.5000	18.4500	18.7500	-3.351%	22	1,058	-57.920%
2026-01-06	19.1300	19.4000	19.1300	19.4000	-1.722%	33	1,040	-59.330%
2026-01-05	19.5100	19.7400	19.4600	19.7400	+1.491%	6	1,002	-60.030%
2026-01-02	18.6000	19.4500	18.1700	19.4500	+3.457%	70	1,002	-59.434%
2025-12-31	19.0000	19.0000	18.8000	18.8000	-2.338%	11	953	-58.032%
2025-12-30	19.5500	19.6500	19.2500	19.2500	-2.284%	18	953	-59.013%
2025-12-29	19.9100	19.9100	19.3500	19.7000	-1.005%	28	945	-59.949%
2025-12-26	19.9000	19.9000	19.7000	19.9000	+0.759%	24	946	-60.352%
2025-12-24	19.7500	19.7500	19.7500	19.7500	+0.765%	8	951	-60.051%
2025-12-23	20.0000	20.0000	19.2500	19.6000	-2.293%	16	951	-59.745%
2025-12-22	20.3500	20.4500	20.0000	20.0600	+0.300%	15	942	-60.668%
2025-12-19	18.7500	20.1000	18.7500	20.0000	0.000%	47	931	-60.550%
2025-12-18	20.1500	20.1500	19.6500	20.0000	-4.762%	62	932	-60.550%
2025-12-17	21.5600	21.7000	21.0000	21.0000	-1.869%	25	967	-62.429%
2025-12-16	21.6200	21.6800	21.0000	21.4000	+1.905%	29	948	-63.131%
2025-12-15	22.0000	22.3200	21.0000	21.0000	-4.545%	35	934	-62.429%
2025-12-12	21.7000	22.0000	20.8500	22.0000	+2.564%	40	945	-64.136%
2025-12-11	21.3500	21.7000	21.1500	21.4500	+0.704%	23	921	-63.217%
2025-12-10	20.9000	21.3900	20.7500	21.3000	+0.805%	26	898	-62.958%
2025-12-09	21.0500	21.9000	21.0500	21.1300	-2.176%	18	872	-62.660%
2025-12-08	21.7500	21.8000	21.6000	21.6000	-3.139%	28	854	-63.472%
2025-12-05	22.5000	22.6000	22.3000	22.3000	+0.905%	10	828	-64.619%
2025-12-04	21.2500	22.1000	21.0000	22.1000	+3.271%	320	829	-64.299%
2025-12-03	23.5000	23.5000	21.2000	21.4000	-6.957%	26	794	-63.131%
2025-12-02	22.7000	24.0000	22.6000	23.0000	0.000%	13	776	-65.696%
2025-12-01	23.2000	23.2000	22.9300	23.0000	-0.433%	3	774	-65.696%
2025-11-28	23.0000	23.1000	23.0000	23.1000	+3.820%	5	775	-65.844%
2025-11-26	22.3000	22.5500	22.2500	22.2500	+1.228%	4	768	-64.539%
2025-11-25	20.9500	21.9800	20.9500	21.9800	+2.233%	3	768	-64.104%
2025-11-24	21.5000	21.5000	21.0800	21.5000	-0.922%	7	771	-63.302%
2025-11-21	19.8300	21.8000	19.6200	21.7000	+10.433%	70	764	-63.641%
2025-11-20	21.0000	21.1000	19.6500	19.6500	-11.685%	78	787	-59.847%
2025-11-19	21.5000	22.2500	20.6500	22.2500	+1.367%	44	715	-64.539%
2025-11-18	22.0000	22.2000	21.4800	21.9500	-0.227%	42	735	-64.055%
2025-11-17	23.1000	23.6500	21.9900	22.0000	-5.376%	34	713	-64.136%
2025-11-14	24.0000	24.7200	23.2500	23.2500	-7.000%	40	691	-66.065%
2025-11-13	26.1000	26.1000	25.0000	25.0000	-4.943%	58	667	-68.440%
2025-11-12	26.5500	26.5500	26.3000	26.3000	-1.313%	7	611	-70.000%
2025-11-11	26.0000	26.6500	26.0000	26.6500	+2.500%	12	608	-70.394%
2025-11-10	26.1600	26.5000	25.5300	26.0000	+0.386%	29	600	-69.654%
2025-11-07	25.5000	26.6000	24.8000	25.9000	-7.731%	31	583	-69.537%
2025-11-06	26.8500	28.0700	26.8500	28.0700	+6.326%	2	576	-71.892%
2025-11-05	26.4000	26.4000	26.4000	26.4000	+1.931%	2	574	-70.114%
2025-11-04	27.0500	27.0500	25.8700	25.9000	-6.431%	18	572	-69.537%
2025-11-03	28.0000	28.2000	27.6800	27.6800	-1.143%	14	544	-71.496%
2025-10-31	27.6000	28.4400	27.1800	28.0000	+2.677%	27	544	-71.821%
2025-10-30	28.5000	28.5000	27.2700	27.2700	-5.148%	55	517	-71.067%
2025-10-29	30.2000	30.5000	28.7000	28.7500	-10.128%	68	490	-72.557%
2025-10-28	33.9000	35.5000	31.9900	31.9900	+4.885%	24	433	-75.336%
2025-10-27	30.1000	33.0000	30.0000	30.5000	+1.498%	50	427	-74.131%
2025-10-24	30.0000	30.5000	30.0000	30.0500	+0.167%	8	427	-73.744%
2025-10-23	29.1200	30.0000	28.5000	30.0000	+6.195%	11	423	-73.700%
2025-10-22	28.9000	28.9000	28.2500	28.2500	-5.990%	35	412	-72.071%
2025-10-21	29.6500	30.9500	29.6500	30.0500	+2.911%	15	377	-73.744%
2025-10-20	28.5200	29.2000	28.3900	29.2000	+4.659%	13	374	-72.979%
2025-10-17	26.7900	27.9000	26.7500	27.9000	+5.283%	28	369	-71.720%
2025-10-16	28.0500	28.0500	26.5000	26.5000	-5.357%	31	376	-70.226%
2025-10-15	29.4100	29.5000	27.7000	28.0000	-4.437%	16	361	-71.821%
2025-10-14	28.6000	29.5000	28.6000	29.3000	+1.034%	5	351	-73.072%
2025-10-13	29.8000	29.8000	28.1000	29.0000	-3.430%	39	350	-72.793%
2025-10-10	34.7500	35.4500	30.0300	30.0300	-11.546%	201	323	-73.726%
2025-10-09	34.6800	34.6800	33.9500	33.9500	-1.020%	4	207	-76.760%
2025-10-08	32.6000	34.5000	32.6000	34.3000	+2.541%	32	203	-76.997%
2025-10-07	32.1400	34.2500	31.6000	33.4500	+10.287%	81	231	-76.413%
2025-10-06	28.6600	30.7000	28.6600	30.3300	+6.608%	17	162	-73.986%
2025-10-03	28.0000	28.4500	28.0000	28.4500	+1.862%	7	147	-72.267%
2025-10-02	27.9300	27.9300	27.9300	27.9300	+7.011%	3	144	-71.751%
2025-10-01	27.7500	27.7500	26.1000	26.1000	-1.509%	2	141	-69.770%
2025-09-30	27.6000	28.1500	26.5000	26.5000	-8.273%	11	139	-70.226%
2025-09-29	28.4500	30.2000	28.0000	28.8900	+8.202%	11	130	-72.690%
2025-09-26	26.4000	27.0100	26.4000	26.7000	+1.521%	16	125	-70.449%
2025-09-25	26.4800	26.5000	26.3000	26.3000	-4.364%	46	109	-70.000%
2025-09-24	27.2400	27.5000	27.2400	27.5000	+3.970%	2	63	-71.309%
2025-09-23	27.1000	27.4100	26.4500	26.4500	-1.121%	12	61	-70.170%
2025-09-22	26.9300	27.1000	26.7500	26.7500	-9.628%	19	49	-70.505%
2025-09-19	29.6000	29.6000	29.6000	29.6000	+5.903%	1	34	-73.345%
2025-09-18	28.3500	28.8000	27.5000	27.9500	+6.072%	9	33	-71.771%
2025-09-17	27.0500	27.0500	26.3500	26.3500	-0.189%	22	26	-70.057%
2025-09-16	26.0000	26.4000	26.0000	26.4000	-1.308%	2	4	-70.114%
2025-09-15	26.4100	26.7500	26.4100	26.7500	0.000%	2	2	-70.505%