Dark

PYPL20280121C60
PYPL Jan 21 2028 60.00 Call (PYPL280121C00060000)
option OPRA

EOD

Jun 29, 2026

5.00+1.626%(+0.08)222

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	5.0700	5.2500	4.7500	5.0000	+1.626%	222	6,307	0.000%
2026-06-26	4.6100	4.9200	4.6000	4.9200	+16.038%	15	6,287	+1.626%
2026-06-25	4.3000	4.3700	4.1600	4.2400	-3.636%	25	6,286	+17.925%
2026-06-24	4.6500	4.6500	4.4000	4.4000	+6.024%	6	6,296	+13.636%
2026-06-23	4.4000	4.4000	4.1500	4.1500	-5.467%	26	6,298	+20.482%
2026-06-22	4.8000	4.8400	4.3500	4.3900	-2.444%	988	6,318	+13.895%
2026-06-18	4.4000	4.8000	4.4000	4.5000	-0.442%	46	6,569	+11.111%
2026-06-17	5.1200	5.3500	4.4400	4.5200	-9.237%	64	6,569	+10.619%
2026-06-16	4.9000	5.0800	4.8000	4.9800	+10.667%	57	6,569	+0.402%
2026-06-15	4.6500	4.9100	4.4000	4.5000	+8.434%	96	6,618	+11.111%
2026-06-12	4.2800	4.2800	4.1100	4.1500	0.000%	5	6,618	+20.482%
2026-06-11	4.0500	4.5000	3.9500	4.1500	+1.220%	1,278	6,618	+20.482%
2026-06-10	4.1500	4.3500	4.0600	4.1000	-7.865%	64	6,609	+21.951%
2026-06-09	4.4500	4.6400	4.1600	4.4500	+5.952%	62	6,616	+12.360%
2026-06-08	4.2000	4.4700	4.0500	4.2000	-0.474%	133	6,593	+19.048%
2026-06-05	4.7000	4.7000	4.1500	4.2200	-11.158%	37	6,493	+18.483%
2026-06-04	4.8300	5.0000	4.7000	4.7500	+3.261%	64	6,486	+5.263%
2026-06-03	4.8000	4.8000	4.5000	4.6000	-11.538%	68	6,481	+8.696%
2026-06-02	5.4500	5.4500	5.1500	5.2000	-4.587%	585	6,481	-3.846%
2026-06-01	5.0000	5.8500	5.0000	5.4500	+7.921%	60	6,513	-8.257%
2026-05-29	5.1000	5.2000	4.9500	5.0500	+2.020%	73	6,485	-0.990%
2026-05-28	4.5000	5.0000	4.4700	4.9500	+7.609%	32	6,544	+1.010%
2026-05-27	4.8000	5.0000	4.6000	4.6000	-5.155%	64	6,538	+8.696%
2026-05-26	5.2000	5.2000	4.8000	4.8500	-2.020%	104	6,484	+3.093%
2026-05-22	5.0000	5.1400	4.9300	4.9500	-1.000%	87	6,581	+1.010%
2026-05-21	5.0000	5.0000	5.0000	5.0000	0.000%	1	6,530	0.000%
2026-05-20	4.7500	5.0000	4.7500	5.0000	+5.263%	6	6,530	0.000%
2026-05-19	5.0000	5.1000	4.7500	4.7500	-5.000%	12	6,522	+5.263%
2026-05-18	5.0000	5.4200	5.0000	5.0000	-6.542%	28	6,522	0.000%
2026-05-15	5.7000	5.7000	5.1000	5.3500	+5.731%	146	6,522	-6.542%
2026-05-14	5.8000	5.8000	5.0500	5.0600	-12.759%	16	6,405	-1.186%
2026-05-13	5.3000	5.8000	5.1000	5.8000	+7.407%	45	6,370	-13.793%
2026-05-12	5.2000	5.8900	5.2000	5.4000	+1.124%	195	6,370	-7.407%
2026-05-11	5.5100	5.5100	5.3400	5.3400	-5.487%	6	6,370	-6.367%
2026-05-08	5.8200	6.0500	5.5000	5.6500	-5.042%	22	6,194	-11.504%
2026-05-07	6.0500	6.1800	5.9500	5.9500	-0.833%	22	6,191	-15.966%
2026-05-06	6.3000	6.5000	5.8500	6.0000	-2.439%	125	6,199	-16.667%
2026-05-05	6.5000	6.5000	5.6000	6.1500	-22.544%	359	6,279	-18.699%
2026-05-04	8.3300	8.4000	7.9000	7.9400	-2.934%	17	6,197	-37.028%
2026-05-01	7.9000	8.2500	7.5800	8.1800	+3.544%	18	6,206	-38.875%
2026-04-30	7.4500	7.9000	7.4500	7.9000	-5.389%	126	6,206	-36.709%
2026-04-29	6.8800	9.7500	6.8800	8.3500	+16.783%	37	6,214	-40.120%
2026-04-28	7.5000	7.5000	7.1500	7.1500	-0.694%	41	6,224	-30.070%
2026-04-27	7.2400	7.3500	6.7500	7.2000	-2.703%	36	6,212	-30.556%
2026-04-24	7.1000	7.8000	7.1000	7.4000	+8.824%	16	6,185	-32.432%
2026-04-23	6.8000	6.8000	6.8000	6.8000	-15.000%	1	6,198	-26.471%
2026-04-22	7.4500	8.0000	7.4500	8.0000	+6.667%	29	6,198	-37.500%
2026-04-21	8.2500	8.2500	7.5000	7.5000	-1.055%	287	6,271	-33.333%
2026-04-20	7.3000	7.8000	7.1200	7.5800	+5.278%	26	6,271	-34.037%
2026-04-17	7.1000	7.7500	7.1000	7.2000	+3.597%	767	6,275	-30.556%
2026-04-16	6.3500	7.0000	5.0000	6.9500	+2.206%	49	6,339	-28.058%
2026-04-15	6.5400	7.1300	6.5400	6.8000	+1.493%	33	6,340	-26.471%
2026-04-14	6.5000	6.7200	5.8900	6.7000	+5.512%	609	6,349	-25.373%
2026-04-13	5.5000	6.5000	5.5000	6.3500	+25.247%	312	6,288	-21.260%
2026-04-10	5.1000	5.1000	5.0700	5.0700	-3.429%	5	5,988	-1.381%
2026-04-09	5.4000	5.4000	5.0000	5.2500	-3.846%	6	5,983	-4.762%
2026-04-08	5.7000	5.7000	5.4600	5.4600	+2.825%	400	5,981	-8.425%
2026-04-07	5.2500	5.3100	5.2500	5.3100	-8.131%	3	6,241	-5.838%
2026-04-06	5.8100	6.0000	5.7800	5.7800	+4.144%	68	6,242	-13.495%
2026-04-02	5.6000	5.6000	5.5500	5.5500	-0.893%	6	6,250	-9.910%
2026-04-01	5.3000	5.6000	5.3000	5.6000	+6.262%	2	6,250	-10.714%
2026-03-31	5.1500	5.5000	5.1500	5.2700	-2.768%	10	6,248	-5.123%
2026-03-30	5.2600	5.6000	5.0000	5.4200	+6.275%	114	6,252	-7.749%
2026-03-27	5.3200	5.6500	5.1000	5.1000	-9.735%	15	6,328	-1.961%
2026-03-26	5.9000	5.9000	5.5000	5.6500	+2.727%	4	6,320	-11.504%
2026-03-25	5.5000	5.5000	5.5000	5.5000	+0.917%	1	6,324	-9.091%
2026-03-24	5.5000	5.5000	5.4500	5.4500	-5.217%	3	6,323	-8.257%
2026-03-23	5.8500	5.8500	5.7000	5.7500	+15.000%	5	6,320	-13.043%
2026-03-20	5.3500	5.3500	5.0000	5.0000	-3.846%	1,009	6,323	0.000%
2026-03-19	5.6000	5.6000	5.2000	5.2000	-6.306%	68	6,136	-3.846%
2026-03-18	5.7500	5.7500	5.5500	5.5500	-7.960%	7	6,141	-9.910%
2026-03-17	6.0500	6.0500	5.8400	6.0300	+6.726%	5	6,139	-17.081%
2026-03-16	5.8000	5.8000	5.6500	5.6500	+2.727%	2	6,138	-11.504%
2026-03-13	5.7200	5.7200	5.4200	5.5000	0.000%	28	6,137	-9.091%
2026-03-12	5.7000	5.7000	5.5000	5.5000	-5.172%	3	6,137	-9.091%
2026-03-11	5.8000	5.8000	5.8000	5.8000	+5.455%	2	6,136	-13.793%
2026-03-10	5.5000	5.9100	5.5000	5.5000	-12.975%	17	6,134	-9.091%
2026-03-06	6.0000	6.3200	5.9000	6.3200	+2.431%	67	6,147	-20.886%
2026-03-05	6.1500	6.5000	6.1500	6.1700	+5.470%	68	6,086	-18.963%
2026-03-04	5.8000	6.2500	5.8000	5.8500	+1.739%	18	6,035	-14.530%
2026-03-03	5.2100	6.0000	5.2100	5.7500	+5.505%	7	6,033	-13.043%
2026-03-02	5.2500	5.6000	4.9000	5.4500	-6.838%	21	6,034	-8.257%
2026-02-27	5.7600	5.8500	5.5900	5.8500	+5.216%	143	6,019	-14.530%
2026-02-26	5.9600	5.9600	5.3000	5.5600	-1.940%	7	5,937	-10.072%
2026-02-25	5.7000	6.1000	5.3000	5.6700	-3.898%	417	5,954	-11.817%
2026-02-24	4.7000	6.6000	4.5000	5.9000	+34.091%	90	5,954	-15.254%
2026-02-23	5.0000	6.0000	3.9500	4.4000	-20.000%	718	5,901	+13.636%
2026-02-20	5.5500	5.7500	5.4500	5.5000	-1.786%	53	5,842	-9.091%
2026-02-19	5.2000	5.6000	5.2000	5.6000	+2.752%	26	5,841	-10.714%
2026-02-18	5.3500	5.5100	5.1700	5.4500	+3.810%	46	5,841	-8.257%
2026-02-17	5.0000	5.5200	4.9500	5.2500	+12.903%	63	5,845	-4.762%
2026-02-13	4.6500	4.9500	4.6000	4.6500	0.000%	207	5,708	+7.527%
2026-02-12	4.7000	4.7500	4.3300	4.6500	-5.102%	205	5,708	+7.527%
2026-02-11	5.1000	5.1000	4.7200	4.9000	-5.769%	61	5,655	+2.041%
2026-02-10	5.2000	5.4500	5.2000	5.2000	+2.970%	102	5,658	-3.846%
2026-02-09	4.6500	5.0700	4.6500	5.0500	+7.447%	189	5,588	-0.990%
2026-02-06	4.6800	4.8000	4.5000	4.7000	-10.476%	637	5,602	+6.383%
2026-02-05	4.5100	5.2500	4.3000	5.2500	+5.000%	2,697	5,534	-4.762%
2026-02-04	5.0500	5.3000	4.5500	5.0000	-3.661%	303	4,174	0.000%
2026-02-03	5.4500	5.8500	5.0400	5.1900	-50.852%	1,229	4,111	-3.661%
2026-02-02	10.3000	10.6500	10.2500	10.5600	+1.053%	103	3,912	-52.652%
2026-01-30	10.0000	10.4500	9.9500	10.4500	+0.966%	627	3,877	-52.153%
2026-01-29	11.0000	11.0400	10.2000	10.3500	-6.335%	463	3,672	-51.691%
2026-01-28	11.5000	11.6400	10.8500	11.0500	-6.356%	76	3,277	-54.751%
2026-01-27	12.4000	12.4000	11.5000	11.8000	-5.976%	172	3,244	-57.627%
2026-01-26	12.1000	12.6500	12.1000	12.5500	+1.210%	343	3,106	-60.159%
2026-01-23	12.4000	12.6300	12.3000	12.4000	-1.587%	70	2,981	-59.677%
2026-01-22	12.7000	13.5000	12.5400	12.6000	+3.279%	474	2,955	-60.317%
2026-01-21	12.1000	12.5000	11.7000	12.2000	+3.390%	86	2,840	-59.016%
2026-01-20	12.0000	12.3500	11.8000	11.8000	-7.087%	94	2,801	-57.627%
2026-01-16	12.5000	12.8500	12.4500	12.7000	-7.971%	113	2,630	-60.630%
2026-01-15	12.8200	13.8000	12.6500	13.8000	+3.759%	89	2,630	-63.768%
2026-01-14	12.6500	13.3000	12.6500	13.3000	+7.692%	83	2,581	-62.406%
2026-01-13	13.3500	13.3500	12.2500	12.3500	-5.146%	178	2,572	-59.514%
2026-01-12	12.9500	13.6000	12.7500	13.0200	-0.913%	523	2,419	-61.598%
2026-01-09	14.4500	14.4500	13.0000	13.1400	-3.382%	183	1,929	-61.948%
2026-01-08	13.9500	13.9500	13.4400	13.6000	-1.805%	261	1,925	-63.235%
2026-01-07	14.6500	14.6500	12.8500	13.8500	-4.483%	121	1,678	-63.899%
2026-01-06	14.5000	14.5500	14.1500	14.5000	+0.207%	52	1,594	-65.517%
2026-01-05	14.0000	15.0000	14.0000	14.4700	+3.728%	72	1,552	-65.446%
2026-01-02	14.0000	14.1000	13.6000	13.9500	+0.360%	68	1,559	-64.158%
2025-12-31	14.5600	14.5600	13.9000	13.9000	-3.472%	311	1,459	-64.029%
2025-12-30	14.8000	14.9000	14.4000	14.4000	-7.692%	85	1,459	-65.278%
2025-12-29	15.3000	15.6000	14.6300	15.6000	+2.632%	36	1,382	-67.949%
2025-12-26	15.0000	15.6000	14.9000	15.2000	0.000%	90	1,367	-67.105%
2025-12-24	14.9100	15.4900	14.9000	15.2000	+2.357%	10	1,280	-67.105%
2025-12-23	15.3000	15.3300	14.5400	14.8500	+1.365%	541	1,280	-66.330%
2025-12-22	15.3000	15.7000	14.6500	14.6500	-4.248%	77	1,287	-65.870%
2025-12-19	15.0000	15.5000	14.9000	15.3000	+0.990%	44	1,262	-67.320%
2025-12-18	15.4700	15.6500	14.7800	15.1500	-4.175%	114	1,228	-66.997%
2025-12-17	16.5500	17.2000	15.6800	15.8100	-3.303%	62	1,158	-68.374%
2025-12-16	16.8500	17.0000	16.3500	16.3500	+2.188%	17	1,170	-69.419%
2025-12-15	16.9500	16.9500	16.0000	16.0000	-4.478%	11	1,165	-68.750%
2025-12-12	16.3000	17.0000	16.3000	16.7500	+1.762%	12	1,155	-70.149%
2025-12-11	15.7500	16.7600	15.7500	16.4600	+2.173%	46	1,148	-69.623%
2025-12-10	16.1500	16.1500	15.6000	16.1100	-0.556%	69	1,123	-68.963%
2025-12-09	16.3500	16.6500	16.2000	16.2000	+0.935%	17	1,074	-69.136%
2025-12-08	16.8000	16.9000	16.0500	16.0500	-6.957%	54	1,059	-68.847%
2025-12-05	16.8800	17.5600	16.8800	17.2500	+4.167%	24	1,064	-71.014%
2025-12-04	16.5000	17.0600	16.1200	16.5600	-1.604%	30	1,042	-69.807%
2025-12-03	18.3500	18.3500	16.2300	16.8300	-9.272%	31	1,044	-70.291%
2025-12-02	17.8500	18.5500	17.8500	18.5500	+7.225%	26	1,024	-73.046%
2025-12-01	18.0000	18.9000	17.3000	17.3000	-4.314%	24	1,016	-71.098%
2025-11-28	17.8000	18.8600	17.6000	18.0800	+3.255%	79	1,009	-72.345%
2025-11-26	17.3200	18.0000	17.3200	17.5100	+0.057%	28	1,008	-71.445%
2025-11-25	17.0000	17.8000	16.4500	17.5000	+5.105%	35	1,008	-71.429%
2025-11-24	17.2000	17.3500	16.5000	16.6500	-1.363%	58	1,011	-69.970%
2025-11-21	15.3500	16.8800	15.3500	16.8800	+11.419%	126	963	-70.379%
2025-11-20	16.5000	16.9100	15.1500	15.1500	-9.281%	180	967	-66.997%
2025-11-19	17.0800	17.0800	15.9000	16.7000	-1.359%	161	846	-70.060%
2025-11-18	17.4000	17.5000	16.8400	16.9300	-4.888%	96	692	-70.467%
2025-11-17	18.2000	19.3500	17.3500	17.8000	-3.784%	72	612	-71.910%
2025-11-14	19.0000	19.7600	18.5000	18.5000	-7.823%	29	545	-72.973%
2025-11-13	21.0000	21.1000	19.9500	20.0700	-6.651%	33	517	-75.087%
2025-11-12	21.5000	21.5000	21.5000	21.5000	0.000%	3	421	-76.744%
2025-11-11	21.5000	21.5000	21.5000	21.5000	+3.565%	64	421	-76.744%
2025-11-10	21.2000	21.2000	20.5000	20.7600	+3.800%	55	421	-75.915%
2025-11-07	20.0000	21.3000	19.6200	20.0000	-5.437%	21	370	-75.000%
2025-11-06	21.2000	21.2900	20.5000	21.1500	-0.236%	7	357	-76.359%
2025-11-05	21.6000	22.7000	21.2000	21.2000	+1.435%	11	357	-76.415%
2025-11-04	21.0000	21.0000	20.8000	20.9000	-7.889%	13	349	-76.077%
2025-11-03	22.8300	23.0000	22.0000	22.6900	+0.398%	5	333	-77.964%
2025-10-31	22.0000	22.6500	21.8500	22.6000	+2.961%	43	333	-77.876%
2025-10-30	23.9500	23.9500	21.9500	21.9500	-4.565%	9	302	-77.221%
2025-10-29	24.0500	24.7500	22.9500	23.0000	-7.816%	82	298	-78.261%
2025-10-28	27.0000	30.0500	24.9500	24.9500	+1.217%	13	325	-79.960%
2025-10-27	25.1000	25.1100	24.6500	24.6500	+3.095%	14	338	-79.716%
2025-10-24	25.7500	25.7500	23.9100	23.9100	-0.871%	6	338	-79.088%
2025-10-23	21.9000	24.1200	21.9000	24.1200	+6.022%	23	333	-79.270%
2025-10-22	23.5500	23.5500	22.7500	22.7500	-5.719%	6	331	-78.022%
2025-10-21	24.0000	24.3500	23.6500	24.1300	-0.083%	35	329	-79.279%
2025-10-20	22.7800	24.1500	22.7800	24.1500	+10.577%	2	313	-79.296%
2025-10-17	21.5000	22.8000	21.5000	21.8400	+1.346%	96	311	-77.106%
2025-10-16	22.2400	22.2500	20.9900	21.5500	-3.795%	110	350	-76.798%
2025-10-15	22.5500	22.5500	22.4000	22.4000	+1.818%	2	252	-77.679%
2025-10-14	21.7500	22.0000	21.7500	22.0000	-5.579%	2	250	-77.273%
2025-10-13	24.5900	24.5900	22.9300	23.3000	-5.285%	26	250	-78.541%
2025-10-10	26.0500	26.0500	24.6000	24.6000	-13.684%	16	234	-79.675%
2025-10-09	28.2500	28.5000	28.2500	28.5000	+0.885%	4	224	-82.456%
2025-10-08	27.5500	29.0500	27.5500	28.2500	+4.244%	21	220	-82.301%
2025-10-07	27.2700	28.0000	26.5600	27.1000	+11.294%	94	231	-81.550%
2025-10-06	22.7500	24.5000	22.7500	24.3500	+8.319%	87	283	-79.466%
2025-10-03	22.2500	22.6200	22.2500	22.4800	+1.307%	9	212	-77.758%
2025-10-02	21.3900	22.1900	21.3900	22.1900	+7.406%	13	209	-77.467%
2025-10-01	20.6500	20.6600	20.3800	20.6600	+0.291%	11	196	-75.799%
2025-09-30	22.2000	22.2000	20.6000	20.6000	-10.513%	19	186	-75.728%
2025-09-29	21.5500	23.6600	21.5500	23.0200	+9.619%	28	169	-78.280%
2025-09-26	20.8000	21.0000	20.8000	21.0000	+2.439%	8	149	-76.190%
2025-09-25	20.6500	20.7200	20.4200	20.5000	-3.756%	33	151	-75.610%
2025-09-24	21.3000	21.3000	21.3000	21.3000	+1.914%	2	127	-76.526%
2025-09-23	21.5500	21.5500	20.9000	20.9000	+0.240%	8	125	-76.077%
2025-09-22	21.2500	21.2500	20.8500	20.8500	-1.278%	10	117	-76.019%
2025-09-19	22.2000	22.2000	21.1200	21.1200	-2.222%	5	107	-76.326%
2025-09-18	22.5000	22.5000	21.6000	21.6000	+0.699%	62	102	-76.852%
2025-09-17	20.7500	21.4500	20.7500	21.4500	+5.665%	5	40	-76.690%
2025-09-16	19.6300	20.3000	19.5400	20.3000	-1.695%	7	35	-75.369%
2025-09-15	20.7000	20.7000	20.2500	20.6500	0.000%	28	28	-75.787%