Dark

PYPL20280121C70
PYPL Jan 21 2028 70.00 Call (PYPL280121C00070000)
option OPRA

EOD

Jun 29, 2026

3.15-1.563%(-0.05)873

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.4000	3.4000	2.9500	3.1500	-1.563%	873	93,201	0.000%
2026-06-26	3.0300	3.2500	2.8800	3.2000	+17.647%	366	92,499	-1.563%
2026-06-25	2.7300	2.9000	2.5100	2.7200	-5.556%	146	92,652	+15.809%
2026-06-24	2.8800	3.1000	2.8800	2.8800	+9.924%	508	92,561	+9.375%
2026-06-23	2.7500	3.0500	2.6200	2.6200	-6.762%	63	92,056	+20.229%
2026-06-22	3.1000	3.1600	2.7100	2.8100	-4.746%	1,202	92,046	+12.100%
2026-06-18	3.0000	3.0600	2.8500	2.9500	+5.357%	3,044	88,017	+6.780%
2026-06-17	3.2500	3.5000	2.8000	2.8000	-12.500%	41	88,017	+12.500%
2026-06-16	3.0600	3.2600	3.0000	3.2000	+10.345%	411	88,017	-1.563%
2026-06-15	3.0000	3.2500	2.9000	2.9000	+4.317%	182	82,950	+8.621%
2026-06-12	2.7500	2.8900	2.7100	2.7800	+2.206%	5,150	82,950	+13.309%
2026-06-11	2.6500	2.8000	2.5900	2.7200	+0.741%	8,621	82,950	+15.809%
2026-06-10	2.8600	2.9000	2.7000	2.7000	-5.263%	2,517	74,373	+16.667%
2026-06-09	2.9300	3.1000	2.6500	2.8500	+1.064%	6,403	71,893	+10.526%
2026-06-08	2.8500	2.9500	2.7500	2.8200	-1.053%	124	65,580	+11.702%
2026-06-05	3.0000	3.0000	2.7400	2.8500	-5.000%	3,906	65,487	+10.526%
2026-06-04	3.3000	3.4500	3.0000	3.0000	-1.639%	718	61,961	+5.000%
2026-06-03	3.3300	3.3300	2.9800	3.0500	-10.819%	1,229	61,268	+3.279%
2026-06-02	3.6500	3.6500	3.3000	3.4200	-5.000%	814	60,094	-7.895%
2026-06-01	3.5000	3.9200	3.3200	3.6000	+9.091%	492	59,380	-12.500%
2026-05-29	3.4000	3.6500	3.3000	3.3000	+1.538%	65	59,120	-4.545%
2026-05-28	3.0000	3.3000	2.9500	3.2500	+4.839%	1,007	59,132	-3.077%
2026-05-27	3.2000	3.3000	2.9500	3.1000	-1.587%	391	58,247	+1.613%
2026-05-26	3.1500	3.3500	3.1000	3.1500	-1.563%	1,072	58,151	0.000%
2026-05-22	3.4000	3.4000	3.1300	3.2000	-1.538%	149	57,112	-1.563%
2026-05-21	3.1100	3.4000	3.0800	3.2500	-1.515%	2,204	57,013	-3.077%
2026-05-20	3.0000	3.3000	3.0000	3.3000	+8.197%	145	57,013	-4.545%
2026-05-19	3.3500	3.5500	3.0500	3.0500	-4.688%	38	54,965	+3.279%
2026-05-18	3.2000	3.4500	3.1000	3.2000	-1.538%	80	54,965	-1.563%
2026-05-15	3.5000	3.5000	3.2500	3.2500	-7.143%	13	54,965	-3.077%
2026-05-14	3.6500	3.7000	3.2500	3.5000	+7.692%	63	54,987	-10.000%
2026-05-13	3.5000	3.6200	3.2500	3.2500	-4.412%	1,566	53,467	-3.077%
2026-05-12	3.5500	3.6000	3.3100	3.4000	-1.449%	3,502	53,467	-7.353%
2026-05-11	3.5500	3.6600	3.4000	3.4500	-4.432%	1,708	53,467	-8.696%
2026-05-08	3.8000	3.9500	3.5000	3.6100	-6.234%	226	48,397	-12.742%
2026-05-07	4.0000	4.1000	3.8500	3.8500	-2.532%	16	48,290	-18.182%
2026-05-06	4.3000	4.3500	3.5000	3.9500	-4.819%	133	48,292	-20.253%
2026-05-05	5.0000	5.0000	3.1500	4.1500	-23.006%	592	48,206	-24.096%
2026-05-04	5.4500	5.7400	5.3000	5.3900	-2.532%	492	47,826	-41.558%
2026-05-01	5.3000	5.6500	5.3000	5.5300	+4.340%	54	48,299	-43.038%
2026-04-30	5.1500	5.4500	5.0600	5.3000	-2.574%	256	48,299	-40.566%
2026-04-29	4.1000	5.7200	4.1000	5.4400	+29.524%	270	48,366	-42.096%
2026-04-28	4.7000	4.7000	4.2000	4.2000	-10.638%	6	48,466	-25.000%
2026-04-27	4.5500	4.7000	4.5500	4.7000	-2.083%	152	48,471	-32.979%
2026-04-24	4.5000	4.8000	4.2000	4.8000	+5.495%	70	48,474	-34.375%
2026-04-23	4.7500	4.8200	4.2500	4.5500	-6.186%	56	48,468	-30.769%
2026-04-22	5.0000	5.0200	4.7000	4.8500	+3.191%	22	48,482	-35.052%
2026-04-21	5.2000	5.2000	4.6900	4.7000	-3.292%	579	48,028	-32.979%
2026-04-20	4.6700	4.8600	3.6000	4.8600	+9.213%	178	48,028	-35.185%
2026-04-17	4.5000	5.0000	4.1000	4.4500	+0.907%	741	47,972	-29.213%
2026-04-16	4.1500	4.4100	4.1500	4.4100	+3.765%	64	48,412	-28.571%
2026-04-15	4.7000	4.7000	4.1500	4.2500	+5.985%	70	48,351	-25.882%
2026-04-14	4.1000	4.1200	3.9500	4.0100	+0.250%	539	48,383	-21.446%
2026-04-13	3.2000	4.0800	2.9300	4.0000	+25.000%	540	47,879	-21.250%
2026-04-10	3.3000	3.5000	3.0700	3.2000	-5.605%	824	47,386	-1.563%
2026-04-09	3.4000	3.4000	2.9200	3.3900	-1.453%	127	46,585	-7.080%
2026-04-08	3.3100	3.5600	3.3100	3.4400	+2.687%	22	46,577	-8.430%
2026-04-07	3.3000	3.5000	3.3000	3.3500	-8.219%	29	46,585	-5.970%
2026-04-06	3.8000	3.8200	3.6300	3.6500	0.000%	574	46,592	-13.699%
2026-04-02	3.4000	3.7000	3.4000	3.6500	+1.389%	515	45,567	-13.699%
2026-04-01	3.0300	3.6500	3.0200	3.6000	+2.857%	577	45,567	-12.500%
2026-03-31	3.5900	3.7500	3.3000	3.5000	0.000%	616	45,073	-10.000%
2026-03-30	3.6500	3.7100	2.7000	3.5000	+7.692%	62	44,470	-10.000%
2026-03-27	3.3000	3.8000	3.2500	3.2500	-10.959%	82	44,494	-3.077%
2026-03-26	3.6200	3.7600	3.5000	3.6500	+1.389%	1,013	44,482	-13.699%
2026-03-25	3.4000	3.7000	3.4000	3.6000	0.000%	35	43,478	-12.500%
2026-03-24	3.5000	3.7700	3.4500	3.6000	-2.703%	784	43,500	-12.500%
2026-03-23	3.5000	3.8600	3.4600	3.7000	+5.714%	98	42,768	-14.865%
2026-03-20	3.4500	3.6000	3.2000	3.5000	0.000%	22	42,764	-10.000%
2026-03-19	3.4500	3.5100	3.3600	3.5000	+0.287%	107	42,760	-10.000%
2026-03-18	3.6500	3.6500	3.3000	3.4900	-4.384%	24	42,664	-9.742%
2026-03-17	4.0000	4.0000	3.6500	3.6500	0.000%	28	42,688	-13.699%
2026-03-16	3.6500	3.6500	3.6000	3.6500	+1.389%	16	42,668	-13.699%
2026-03-13	3.6000	3.6500	3.5000	3.6000	-6.494%	14	42,684	-12.500%
2026-03-12	3.7500	3.8500	3.7500	3.8500	+4.054%	7	42,696	-18.182%
2026-03-11	3.8000	3.8000	3.7000	3.7000	+10.448%	3	42,695	-14.865%
2026-03-10	3.6000	4.0000	3.3500	3.3500	-16.250%	5,132	42,693	-5.970%
2026-03-09	3.5500	4.0000	3.5500	4.0000	0.000%	100	37,591	-21.250%
2026-03-06	3.9500	4.0000	3.4500	4.0000	+1.266%	218	37,542	-21.250%
2026-03-05	3.8500	4.0000	3.8000	3.9500	+2.597%	62	37,345	-20.253%
2026-03-04	3.9400	3.9400	3.6500	3.8500	+4.054%	373	37,363	-18.182%
2026-03-03	3.2000	4.0300	3.2000	3.7000	+5.413%	185	37,089	-14.865%
2026-03-02	3.5400	3.7000	3.4800	3.5100	-1.127%	391	37,224	-10.256%
2026-02-27	3.7000	3.8000	3.5000	3.5500	-1.389%	1,592	36,847	-11.268%
2026-02-26	3.6200	3.6200	3.0000	3.6000	+1.408%	83	35,326	-12.500%
2026-02-25	3.8000	3.9500	3.1500	3.5500	+1.429%	83	35,351	-11.268%
2026-02-24	2.6700	4.3000	2.5000	3.5000	+4.478%	511	35,351	-10.000%
2026-02-23	3.7000	4.5200	2.6000	3.3500	-11.609%	288	35,004	-5.970%
2026-02-20	3.9000	4.1800	3.7900	3.7900	-0.785%	41	34,978	-16.887%
2026-02-19	3.7500	3.8200	3.7500	3.8200	-2.051%	39	34,948	-17.539%
2026-02-18	3.8000	3.9000	3.7000	3.9000	+5.405%	106	34,973	-19.231%
2026-02-17	3.5500	3.9500	3.5500	3.7000	+6.322%	2,526	34,973	-14.865%
2026-02-13	3.3000	3.5000	3.2100	3.4800	+2.353%	13,320	19,473	-9.483%
2026-02-12	3.4400	3.4400	2.9200	3.4000	+0.890%	4,842	19,473	-7.353%
2026-02-11	3.6000	3.6000	3.2500	3.3700	-7.671%	44	14,733	-6.528%
2026-02-10	3.5300	4.1100	3.1000	3.6500	+3.693%	613	14,741	-13.699%
2026-02-09	3.5000	3.6000	3.2500	3.5200	+3.529%	4,161	14,177	-10.511%
2026-02-06	3.2500	3.6000	3.1000	3.4000	+4.615%	2,140	10,047	-7.353%
2026-02-05	3.3500	3.4500	3.0000	3.2500	-2.985%	2,715	8,089	-3.077%
2026-02-04	3.5000	3.8000	3.1500	3.3500	-6.944%	524	6,357	-5.970%
2026-02-03	3.9000	4.2200	3.4700	3.6000	-52.941%	1,325	6,047	-12.500%
2026-02-02	7.4000	8.0500	7.4000	7.6500	+2.000%	185	6,213	-58.824%
2026-01-30	7.7000	7.9000	7.0500	7.5000	-1.961%	342	6,137	-58.000%
2026-01-29	7.9100	7.9300	7.4200	7.6500	-5.904%	934	5,974	-58.824%
2026-01-28	8.3000	8.3500	8.0000	8.1300	-9.162%	160	5,340	-61.255%
2026-01-27	8.9300	8.9500	8.4500	8.9500	-2.399%	79	5,312	-64.804%
2026-01-26	9.1500	9.2300	9.1000	9.1700	-0.326%	46	5,294	-65.649%
2026-01-23	9.2000	9.2500	9.2000	9.2000	+0.218%	4	5,273	-65.761%
2026-01-22	9.5600	10.0000	9.1800	9.1800	+2.000%	85	5,270	-65.686%
2026-01-21	9.0000	9.3500	8.6300	9.0000	+2.273%	76	5,221	-65.000%
2026-01-20	8.5000	9.3000	8.5000	8.8000	-7.368%	105	5,201	-64.205%
2026-01-16	9.4500	9.5500	9.2000	9.5000	+1.064%	123	5,113	-66.842%
2026-01-15	9.5500	9.6500	9.4000	9.4000	-6.468%	36	5,113	-66.489%
2026-01-14	9.3000	10.0500	9.0000	10.0500	+9.239%	38	5,107	-68.657%
2026-01-13	9.4700	9.7000	9.0500	9.2000	-4.663%	128	5,098	-65.761%
2026-01-12	9.6000	9.9500	9.4000	9.6500	-2.030%	525	5,040	-67.358%
2026-01-09	10.0000	10.1500	9.4500	9.8500	-2.956%	200	4,645	-68.020%
2026-01-08	10.0000	11.0000	9.9200	10.1500	-1.456%	62	4,629	-68.966%
2026-01-07	10.8500	10.8500	10.0000	10.3000	-5.505%	189	4,607	-69.417%
2026-01-06	10.8500	10.9000	10.5000	10.9000	+0.461%	79	4,462	-71.101%
2026-01-05	10.5000	11.4000	10.5000	10.8500	+3.728%	103	4,407	-70.968%
2026-01-02	10.5000	10.8000	9.9000	10.4600	+0.868%	165	4,341	-69.885%
2025-12-31	10.8500	10.8500	10.3000	10.3700	-3.535%	229	4,136	-69.624%
2025-12-30	11.1500	11.3500	10.7500	10.7500	-4.018%	55	4,136	-70.698%
2025-12-29	11.3500	11.3500	11.0000	11.2000	-1.754%	78	4,107	-71.875%
2025-12-26	11.4000	11.5000	11.1900	11.4000	0.000%	97	4,124	-72.368%
2025-12-24	11.2000	11.4500	11.2000	11.4000	+2.703%	37	4,096	-72.368%
2025-12-23	11.5000	11.5000	10.9500	11.1000	-2.632%	59	4,096	-71.622%
2025-12-22	11.5500	12.0000	11.4000	11.4000	-2.813%	95	4,069	-72.368%
2025-12-19	11.1500	11.8500	11.0000	11.7300	-1.013%	115	4,059	-73.146%
2025-12-18	11.7000	11.9000	11.1700	11.8500	-3.659%	450	4,023	-73.418%
2025-12-17	12.8000	12.9600	12.0500	12.3000	-2.226%	40	3,727	-74.390%
2025-12-16	12.6500	12.9800	12.4500	12.5800	+1.452%	52	3,711	-74.960%
2025-12-15	12.9000	13.0000	12.2500	12.4000	-3.652%	164	3,736	-74.597%
2025-12-12	12.9500	13.0100	12.7000	12.8700	+1.339%	69	3,605	-75.524%
2025-12-11	11.9500	13.0000	11.9500	12.7000	+2.337%	136	3,635	-75.197%
2025-12-10	12.2000	12.4100	12.0000	12.4100	+0.486%	198	3,740	-74.617%
2025-12-09	12.5000	12.8000	12.3000	12.3500	-2.372%	160	3,763	-74.494%
2025-12-08	13.0500	13.0500	12.6500	12.6500	-4.167%	89	3,709	-75.099%
2025-12-05	13.4000	13.5000	13.1000	13.2000	+2.326%	91	3,678	-76.136%
2025-12-04	12.9500	13.2500	12.5500	12.9000	+1.575%	211	3,650	-75.581%
2025-12-03	14.1500	14.9600	12.2500	12.7000	-10.563%	142	3,641	-75.197%
2025-12-02	14.5000	15.0000	13.6500	14.2000	+3.650%	42	3,612	-77.817%
2025-12-01	13.7500	14.2000	13.2000	13.7000	-2.837%	29	3,620	-77.007%
2025-11-28	13.8200	14.4100	13.8200	14.1000	+3.753%	63	3,632	-77.660%
2025-11-26	13.3000	13.8000	13.3000	13.5900	+0.667%	89	3,581	-76.821%
2025-11-25	13.5000	13.7500	13.3000	13.5000	+1.887%	109	3,581	-76.667%
2025-11-24	13.2000	13.3000	12.7500	13.2500	-0.823%	52	3,492	-76.226%
2025-11-21	12.0000	13.5000	12.0000	13.3600	+12.648%	432	3,476	-76.422%
2025-11-20	13.3000	13.5000	11.6500	11.8600	-12.148%	254	3,495	-73.440%
2025-11-19	13.3000	13.8000	12.4000	13.5000	+0.746%	306	3,423	-76.667%
2025-11-18	13.8200	14.0000	13.1000	13.4000	-4.965%	167	3,289	-76.493%
2025-11-17	14.5500	15.4000	13.6000	14.1000	-3.093%	204	3,248	-77.660%
2025-11-14	15.0000	15.7500	14.4500	14.5500	-9.063%	1,063	3,223	-78.351%
2025-11-13	16.8800	17.9000	15.7000	16.0000	-4.648%	219	2,600	-80.313%
2025-11-12	17.2500	17.5500	16.7800	16.7800	-3.062%	24	2,468	-81.228%
2025-11-11	16.7000	17.5000	16.7000	17.3100	+4.592%	37	2,459	-81.802%
2025-11-10	17.3500	17.3500	16.3500	16.5500	-0.720%	44	2,452	-80.967%
2025-11-07	16.3000	16.7500	15.6200	16.6700	-1.361%	128	2,455	-81.104%
2025-11-06	17.6000	17.8000	16.3500	16.9000	-5.322%	81	2,418	-81.361%
2025-11-05	16.7000	17.8500	16.7000	17.8500	+5.935%	136	2,439	-82.353%
2025-11-04	17.2000	17.2000	16.5000	16.8500	-6.441%	101	2,474	-81.306%
2025-11-03	18.6500	19.1500	17.6000	18.0100	-2.120%	128	2,392	-82.510%
2025-10-31	17.5500	18.7000	17.3000	18.4000	+4.843%	177	2,392	-82.880%
2025-10-30	18.4000	19.1500	17.5000	17.5500	-5.135%	277	2,342	-82.051%
2025-10-29	19.4000	20.5000	18.4500	18.5000	-7.731%	1,532	2,282	-82.973%
2025-10-28	22.8200	24.7000	20.0500	20.0500	+1.880%	581	1,340	-84.289%
2025-10-27	19.8000	20.6400	19.5000	19.6800	+3.091%	347	1,642	-83.994%
2025-10-24	18.8000	20.1000	18.7500	19.0900	-1.649%	50	1,642	-83.499%
2025-10-23	18.5000	19.4100	18.3000	19.4100	+6.066%	15	1,645	-83.771%
2025-10-22	18.8000	18.8000	17.9000	18.3000	-5.670%	57	1,648	-82.787%
2025-10-21	18.9000	19.6000	18.8000	19.4000	+3.467%	48	1,610	-83.763%
2025-10-20	18.0000	18.9900	18.0000	18.7500	+4.749%	71	1,636	-83.200%
2025-10-17	17.0500	18.4500	16.6000	17.9000	+3.708%	216	1,630	-82.402%
2025-10-16	18.0400	18.9500	16.6000	17.2600	-2.486%	995	1,534	-81.750%
2025-10-15	18.5500	18.8200	17.7000	17.7000	-5.851%	26	904	-82.203%
2025-10-14	18.0000	18.9000	17.3000	18.8000	+0.535%	49	889	-83.245%
2025-10-13	19.9000	20.0700	18.2500	18.7000	-4.592%	94	846	-83.155%
2025-10-10	23.0000	23.0000	19.6000	19.6000	-14.783%	125	826	-83.929%
2025-10-09	23.5000	23.5500	22.6000	23.0000	-0.862%	35	839	-86.304%
2025-10-08	22.2000	23.3600	21.3400	23.2000	+6.324%	32	831	-86.422%
2025-10-07	21.0000	23.2000	21.0000	21.8200	+10.761%	749	831	-85.564%
2025-10-06	18.1500	19.7000	17.9500	19.7000	+12.251%	81	467	-84.010%
2025-10-03	17.0000	17.9000	16.7500	17.5500	+2.035%	58	434	-82.051%
2025-10-02	17.0000	17.2000	16.3500	17.2000	+8.861%	66	410	-81.686%
2025-10-01	16.0000	16.5000	15.8000	15.8000	-2.948%	105	458	-80.063%
2025-09-30	17.2500	17.2500	16.2000	16.2800	-10.303%	53	400	-80.651%
2025-09-29	16.5600	19.1500	16.5500	18.1500	+13.084%	226	387	-82.645%
2025-09-26	16.0500	16.1400	15.6000	16.0500	+1.905%	56	371	-80.374%
2025-09-25	16.1800	16.1800	15.5000	15.7500	-3.670%	69	365	-80.000%
2025-09-24	16.6000	16.8500	16.2500	16.3500	+2.188%	19	334	-80.734%
2025-09-23	16.9000	17.0000	15.9500	16.0000	-3.030%	86	331	-80.313%
2025-09-22	16.1500	16.5000	15.7500	16.5000	+0.917%	273	341	-80.909%
2025-09-19	16.7000	16.7500	16.3500	16.3500	-3.254%	159	421	-80.734%
2025-09-18	17.5500	19.5000	16.7500	16.9000	-0.588%	59	342	-81.361%
2025-09-17	16.1000	17.0000	16.0000	17.0000	+10.390%	213	287	-81.471%
2025-09-16	15.1500	15.4000	15.0000	15.4000	-0.965%	51	74	-79.545%
2025-09-15	16.1500	16.1500	15.5000	15.5500	0.000%	23	23	-79.743%