Dark

PYPL20280121C75
PYPL Jan 21 2028 75.00 Call (PYPL280121C00075000)
option OPRA

EOD

Jun 29, 2026

2.57+2.800%(+0.07)519

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.6500	2.6500	2.3400	2.5700	+2.800%	519	88,734	0.000%
2026-06-26	2.5000	2.5000	2.5000	2.5000	+15.741%	1	88,134	+2.800%
2026-06-25	2.3600	2.3600	2.1600	2.1600	-4.000%	571	88,133	+18.981%
2026-06-24	2.3400	2.3400	2.2500	2.2500	0.000%	506	87,870	+14.222%
2026-06-23	2.2000	2.2500	2.2000	2.2500	-3.433%	2	87,370	+14.222%
2026-06-22	2.4400	2.5300	2.3300	2.3300	-2.510%	1,011	87,369	+10.300%
2026-06-18	2.3400	2.4300	2.3000	2.3900	-4.400%	3,022	83,385	+7.531%
2026-06-17	2.5400	2.5400	2.5000	2.5000	-6.716%	8	83,385	+2.800%
2026-06-16	2.5900	2.8900	2.5900	2.6800	+8.502%	8	83,385	-4.104%
2026-06-15	2.6000	2.6000	2.3700	2.4700	+9.778%	158	78,485	+4.049%
2026-06-12	2.2000	2.3500	2.2000	2.2500	+1.810%	5,017	78,485	+14.222%
2026-06-11	2.2900	2.2900	2.2000	2.2100	-0.450%	8,503	78,485	+16.290%
2026-06-10	2.3300	2.3600	2.2100	2.2200	-3.896%	3,887	69,985	+15.766%
2026-06-09	2.4000	2.4400	2.1100	2.3100	0.000%	6,370	66,957	+11.255%
2026-06-08	2.3000	2.4000	2.2900	2.3100	-0.431%	69	60,704	+11.255%
2026-06-05	2.4300	2.4300	2.2000	2.3200	-9.375%	3,386	60,638	+10.776%
2026-06-04	2.7600	2.9000	2.5600	2.5600	+0.787%	712	57,261	+0.391%
2026-06-03	2.8000	2.8000	2.5000	2.5400	-13.898%	1,056	56,560	+1.181%
2026-06-02	2.9700	2.9700	2.8000	2.9500	-1.667%	761	55,573	-12.881%
2026-06-01	2.9900	3.3000	2.9000	3.0000	+8.303%	191	54,874	-14.333%
2026-05-29	2.5800	2.8200	2.5700	2.7700	+5.725%	41	54,768	-7.220%
2026-05-28	2.4000	2.6600	2.4000	2.6200	+5.221%	865	54,769	-1.908%
2026-05-27	2.7300	2.7300	2.4900	2.4900	-7.778%	15	53,915	+3.213%
2026-05-26	2.6100	2.7000	2.5800	2.7000	+3.846%	1,027	53,911	-4.815%
2026-05-22	2.6600	2.7900	2.5700	2.6000	-2.256%	12	52,919	-1.154%
2026-05-21	2.5200	2.7700	2.4800	2.6600	+4.314%	1,918	52,923	-3.383%
2026-05-20	2.4900	2.7000	2.4800	2.5500	+1.190%	63	52,923	+0.784%
2026-05-19	2.7600	2.8500	2.5000	2.5200	-1.176%	283	51,011	+1.984%
2026-05-18	2.7300	2.9000	2.5500	2.5500	-12.069%	179	51,011	+0.784%
2026-05-15	2.9000	2.9000	2.9000	2.9000	+8.614%	6	51,011	-11.379%
2026-05-14	2.9000	2.9000	2.6500	2.6700	-3.957%	38	51,070	-3.745%
2026-05-13	2.8600	2.9800	2.7000	2.7800	-2.113%	1,498	49,631	-7.554%
2026-05-12	2.7200	2.9100	2.7000	2.8400	+1.429%	3,473	49,631	-9.507%
2026-05-11	3.5000	3.5000	2.7600	2.8000	-6.667%	1,702	49,631	-8.214%
2026-05-08	3.0500	3.1000	2.9000	3.0000	-9.091%	159	44,717	-14.333%
2026-05-07	3.3100	3.3500	3.2000	3.3000	+3.125%	58	44,561	-22.121%
2026-05-06	2.8600	3.3000	2.8600	3.2000	-3.030%	305	44,561	-19.688%
2026-05-05	2.9000	3.4000	2.9000	3.3000	-26.667%	544	44,445	-22.121%
2026-05-04	4.7100	4.7900	4.5000	4.5000	0.000%	408	44,062	-42.889%
2026-04-30	4.5300	4.5500	4.3000	4.5000	-1.099%	10	44,468	-42.889%
2026-04-29	3.7500	4.7500	3.7500	4.5500	+18.182%	27	44,472	-43.516%
2026-04-28	3.8100	3.8500	3.8100	3.8500	+6.648%	2	44,471	-33.247%
2026-04-24	3.6000	3.6100	3.6000	3.6100	-2.432%	5	44,471	-28.809%
2026-04-23	3.4000	3.7000	3.4000	3.7000	-3.896%	9	44,471	-30.541%
2026-04-22	4.0000	4.0000	3.6900	3.8500	+1.316%	24	44,470	-33.247%
2026-04-21	3.7500	4.0000	3.6900	3.8000	-2.564%	571	43,993	-32.368%
2026-04-20	3.5000	3.9000	3.5000	3.9000	+11.429%	7	43,993	-34.103%
2026-04-17	3.6500	3.8000	3.5000	3.5000	-1.408%	77	43,993	-26.571%
2026-04-16	3.3000	3.5500	3.1400	3.5500	+5.030%	172	43,985	-27.606%
2026-04-15	3.3000	3.5000	3.3000	3.3800	+7.302%	177	43,977	-23.964%
2026-04-14	2.7500	3.2500	2.7500	3.1500	-1.563%	509	43,987	-18.413%
2026-04-13	2.7500	3.2000	2.5400	3.2000	+48.148%	812	43,489	-19.688%
2026-04-10	2.5200	2.6000	2.1600	2.1600	-17.241%	807	42,979	+18.981%
2026-04-09	2.8500	2.8500	2.6100	2.6100	-8.421%	7	42,181	-1.533%
2026-04-08	2.8500	2.8500	2.8500	2.8500	-4.362%	2	42,183	-9.825%
2026-04-06	2.9000	3.0000	2.8600	2.9800	+2.759%	938	42,183	-13.758%
2026-04-02	2.7500	2.9000	2.7400	2.9000	+1.754%	529	41,170	-11.379%
2026-04-01	2.3700	2.8500	2.3600	2.8500	-1.724%	529	41,170	-9.825%
2026-03-31	2.6700	2.9000	2.6000	2.9000	-1.695%	1,059	40,664	-11.379%
2026-03-30	2.8900	2.9500	2.6400	2.9500	+8.856%	11	40,059	-12.881%
2026-03-27	2.7600	2.7900	2.7000	2.7100	-6.873%	15	40,055	-5.166%
2026-03-26	2.8700	3.0000	2.7200	2.9100	+0.345%	1,005	40,053	-11.684%
2026-03-25	2.7500	3.1100	2.7500	2.9000	+3.571%	8	39,049	-11.379%
2026-03-24	2.7500	2.8900	2.7000	2.8000	-6.667%	764	39,044	-8.214%
2026-03-23	2.7900	3.0500	2.7900	3.0000	+9.890%	16	38,284	-14.333%
2026-03-20	2.8300	2.8400	2.5500	2.7300	-5.862%	191	38,269	-5.861%
2026-03-19	2.7200	2.9000	2.6700	2.9000	-2.357%	109	38,135	-11.379%
2026-03-17	2.9700	2.9700	2.9700	2.9700	-1.000%	1	38,035	-13.468%
2026-03-13	2.8000	3.1300	2.8000	3.0000	-1.639%	54	38,035	-14.333%
2026-03-11	2.8900	3.1000	2.8900	3.0500	+10.108%	51	38,016	-15.738%
2026-03-10	2.7900	3.2300	2.7500	2.7700	-1.773%	5,103	38,036	-7.220%
2026-03-09	2.8500	2.8800	2.8200	2.8200	+8.046%	50	32,939	-8.865%
2026-03-06	3.1500	3.1500	2.6100	2.6100	-19.692%	201	32,889	-1.533%
2026-03-05	3.2500	3.2500	3.2500	3.2500	+3.175%	2	32,689	-20.923%
2026-03-04	3.0000	3.1500	2.8500	3.1500	+5.000%	407	32,689	-18.413%
2026-03-03	2.7000	3.0500	2.7000	3.0000	+9.091%	72	32,390	-14.333%
2026-03-02	2.8100	2.9000	2.7500	2.7500	-2.827%	352	32,389	-6.545%
2026-02-27	2.9400	3.0600	2.8200	2.8300	-2.076%	1,513	32,040	-9.187%
2026-02-26	2.7000	2.8900	2.6000	2.8900	+2.482%	23	30,550	-11.073%
2026-02-25	2.8000	2.9000	2.6500	2.8200	+8.046%	13	30,550	-8.865%
2026-02-24	2.4500	3.2000	2.3700	2.6100	+17.040%	450	30,550	-1.533%
2026-02-23	3.5100	3.5100	2.2300	2.2300	-34.412%	125	30,150	+15.247%
2026-02-20	3.6000	3.6000	3.4000	3.4000	+4.938%	14	30,149	-24.412%
2026-02-18	3.0700	3.2400	3.0700	3.2400	+1.250%	53	30,149	-20.679%
2026-02-17	3.1900	3.2700	3.0000	3.2000	+8.475%	2,437	30,101	-19.688%
2026-02-13	2.8200	2.9700	2.6800	2.9500	+10.902%	13,321	15,050	-12.881%
2026-02-12	2.8500	2.8500	2.5700	2.6600	-26.923%	4,767	15,050	-3.383%
2026-02-11	3.1500	3.6400	2.8100	3.6400	+15.556%	8	10,790	-29.396%
2026-02-10	2.9000	3.2800	2.8200	3.1500	+6.780%	544	10,793	-18.413%
2026-02-09	2.7600	2.9800	2.7600	2.9500	+4.240%	4,103	10,268	-12.881%
2026-02-06	2.9500	2.9500	2.6700	2.8300	+7.605%	2,020	6,275	-9.187%
2026-02-05	2.8000	2.8900	2.5600	2.6300	-8.681%	2,192	4,621	-2.281%
2026-02-04	2.7500	3.1100	2.6800	2.8800	-8.571%	93	3,530	-10.764%
2026-02-03	3.3500	3.5000	3.0000	3.1500	-52.273%	372	3,486	-18.413%
2026-02-02	6.6800	6.9500	6.5000	6.6000	+5.600%	26	3,329	-61.061%
2026-01-30	6.3000	6.6000	6.2500	6.2500	-3.846%	177	3,309	-58.880%
2026-01-29	6.7500	6.7500	6.3500	6.5000	-6.475%	344	3,153	-60.462%
2026-01-28	7.2000	7.2500	6.8000	6.9500	-5.954%	466	2,962	-63.022%
2026-01-27	7.4000	7.4800	7.2000	7.3900	-6.099%	205	2,510	-65.223%
2026-01-26	7.8000	7.9000	7.8000	7.8700	-0.127%	25	2,347	-67.344%
2026-01-23	7.8300	7.9000	7.8300	7.8800	-0.127%	11	2,347	-67.386%
2026-01-22	8.2000	8.5000	7.8900	7.8900	+1.024%	26	2,341	-67.427%
2026-01-21	7.8500	7.8500	7.4000	7.8100	+1.429%	160	2,328	-67.093%
2026-01-20	8.0000	8.0000	7.5800	7.7000	-6.098%	385	2,173	-66.623%
2026-01-16	8.1500	8.2000	8.1000	8.2000	+0.613%	8	2,020	-68.659%
2026-01-15	8.4000	8.4000	8.1200	8.1500	-3.436%	30	2,020	-68.466%
2026-01-14	8.0000	8.4400	8.0000	8.4400	+6.164%	3	2,017	-69.550%
2026-01-13	8.0000	8.1000	7.9000	7.9500	-2.574%	114	2,019	-67.673%
2026-01-12	8.1500	8.1600	8.1500	8.1600	-1.923%	2	2,019	-68.505%
2026-01-09	8.5000	8.5000	8.3000	8.3200	-3.815%	5	2,017	-69.111%
2026-01-08	8.6900	8.8000	8.5000	8.6500	-2.809%	95	2,017	-70.289%
2026-01-07	9.3000	9.3000	8.6700	8.9000	-2.732%	57	2,026	-71.124%
2026-01-06	8.3000	9.1500	8.3000	9.1500	-5.670%	6	2,025	-71.913%
2026-01-05	9.1800	9.7000	9.1800	9.7000	+9.853%	22	2,019	-73.505%
2026-01-02	8.7000	8.8300	8.5700	8.8300	-2.967%	15	2,019	-70.895%
2025-12-31	9.1000	9.1000	8.9500	9.1000	-3.191%	37	2,021	-71.758%
2025-12-30	9.5600	9.5600	9.4000	9.4000	-3.984%	29	2,021	-72.660%
2025-12-29	9.7900	9.7900	9.7900	9.7900	+0.928%	1	2,027	-73.749%
2025-12-26	9.8000	9.8300	9.7000	9.7000	-0.615%	7	2,028	-73.505%
2025-12-24	9.7500	9.8400	9.7300	9.7600	+1.140%	14	2,025	-73.668%
2025-12-23	9.7500	9.7500	9.3700	9.6500	-3.500%	29	2,025	-73.368%
2025-12-22	10.2000	10.2000	10.0000	10.0000	+1.010%	7	2,027	-74.300%
2025-12-19	9.9000	9.9000	9.9000	9.9000	-1.980%	2	2,028	-74.040%
2025-12-18	10.0000	10.4000	9.8500	10.1000	-11.481%	41	2,026	-74.554%
2025-12-17	11.4100	11.4100	11.4100	11.4100	+3.071%	1	2,026	-77.476%
2025-12-16	11.1000	11.3000	11.0000	11.0700	+4.434%	7	2,026	-76.784%
2025-12-15	11.2000	11.2000	10.6000	10.6000	-4.505%	22	2,026	-75.755%
2025-12-12	11.1000	11.1000	11.1000	11.1000	+3.256%	10	2,026	-76.847%
2025-12-11	11.2500	11.2500	10.5500	10.7500	-0.186%	5	2,029	-76.093%
2025-12-10	10.5500	10.7700	10.2500	10.7700	+0.186%	7	2,026	-76.137%
2025-12-09	11.0000	11.0000	10.7500	10.7500	-7.725%	9	2,026	-76.093%
2025-12-05	11.7500	11.8000	11.5000	11.6500	+4.018%	13	2,020	-77.940%
2025-12-04	11.3000	11.3000	11.1500	11.2000	+0.269%	1,719	2,020	-77.054%
2025-12-03	11.7900	11.7900	10.9500	11.1700	-11.630%	67	1,397	-76.992%
2025-12-02	12.1000	12.7800	12.1000	12.6400	+2.932%	65	1,362	-79.668%
2025-12-01	12.3000	12.3000	12.2000	12.2800	-0.486%	9	1,374	-79.072%
2025-11-28	12.2600	12.3400	12.2500	12.3400	+2.407%	22	1,377	-79.173%
2025-11-26	12.0500	12.0800	12.0500	12.0500	+1.261%	9	1,352	-78.672%
2025-11-25	12.0000	12.0500	11.7800	11.9000	+5.310%	9	1,352	-78.403%
2025-11-24	11.7000	11.7000	11.3000	11.3000	-3.419%	65	1,357	-77.257%
2025-11-21	11.1000	11.7500	11.0000	11.7000	+11.323%	11	1,344	-78.034%
2025-11-20	11.8800	11.8800	10.5000	10.5100	-5.740%	30	1,338	-75.547%
2025-11-19	11.7700	11.7700	11.1500	11.1500	-10.442%	4	1,331	-76.951%
2025-11-18	12.4000	12.4500	11.7000	12.4500	0.000%	9	1,332	-79.357%
2025-11-17	12.8000	13.0500	12.3000	12.4500	-4.231%	22	1,327	-79.357%
2025-11-14	14.3500	14.3500	13.0000	13.0000	-6.475%	24	1,315	-80.231%
2025-11-13	14.8500	15.2000	13.9000	13.9000	-10.323%	7	1,327	-81.511%
2025-11-12	15.5000	15.6000	15.3000	15.5000	+2.649%	22	1,327	-83.419%
2025-11-11	15.1000	15.1000	15.1000	15.1000	+2.027%	1	1,306	-82.980%
2025-11-10	14.3000	15.4000	14.3000	14.8000	-0.671%	14	1,306	-82.635%
2025-11-07	14.3500	14.9000	14.0700	14.9000	-0.667%	8	1,306	-82.752%
2025-11-06	15.2900	15.3000	15.0000	15.0000	-5.956%	14	1,308	-82.867%
2025-11-05	15.6000	16.0000	15.6000	15.9500	+7.047%	9	1,302	-83.887%
2025-11-04	15.3300	15.3300	14.3000	14.9000	-7.049%	75	1,297	-82.752%
2025-11-03	16.8500	17.0000	16.0000	16.0300	-2.848%	11	1,308	-83.968%
2025-10-31	15.8000	16.5000	15.6000	16.5000	+4.762%	62	1,308	-84.424%
2025-10-30	17.5000	17.5000	15.7500	15.7500	-4.545%	120	1,283	-83.683%
2025-10-29	17.4300	17.6200	16.5000	16.5000	-10.811%	54	1,175	-84.424%
2025-10-28	20.5000	22.0600	18.5000	18.5000	+2.210%	142	1,128	-86.108%
2025-10-27	17.5000	18.1000	17.5000	18.1000	+6.471%	14	1,046	-85.801%
2025-10-24	18.0000	18.0000	17.0000	17.0000	-5.556%	8	1,046	-84.882%
2025-10-23	16.7000	18.0000	16.7000	18.0000	+8.303%	8	1,053	-85.722%
2025-10-22	16.2500	16.6200	16.2500	16.6200	-4.373%	2	1,053	-84.537%
2025-10-21	17.3800	17.3800	17.3800	17.3800	+2.235%	1	1,052	-85.213%
2025-10-20	16.4000	17.0000	16.4000	17.0000	+9.677%	4	1,053	-84.882%
2025-10-16	16.4000	16.4000	15.0000	15.5000	-2.393%	28	1,054	-83.419%
2025-10-15	17.0000	17.0000	15.6000	15.8800	-4.337%	796	1,028	-83.816%
2025-10-14	15.6700	16.6000	15.6000	16.6000	+0.667%	7	241	-84.518%
2025-10-13	16.8100	17.4400	16.4700	16.4900	-5.447%	74	243	-84.415%
2025-10-10	21.2000	21.2000	17.0500	17.4400	-15.463%	98	224	-85.264%
2025-10-09	22.0000	22.0000	20.2400	20.6300	-1.762%	31	204	-87.542%
2025-10-08	20.0000	21.0500	19.5000	21.0000	+5.000%	64	181	-87.762%
2025-10-07	18.7000	21.5500	18.7000	20.0000	+16.279%	49	132	-87.150%
2025-10-06	16.0000	17.2000	16.0000	17.2000	+13.158%	10	84	-85.058%
2025-10-03	15.2500	15.2500	15.2000	15.2000	+0.662%	3	77	-83.092%
2025-10-02	14.4500	15.1000	14.4500	15.1000	+8.711%	12	77	-82.980%
2025-10-01	14.3500	14.6000	13.8000	13.8900	-8.013%	18	76	-81.497%
2025-09-30	15.1000	15.1000	15.1000	15.1000	-4.430%	1	75	-82.980%
2025-09-29	14.8000	16.7000	12.9500	15.8000	+12.456%	31	75	-83.734%
2025-09-26	14.0500	14.0500	14.0500	14.0500	+1.079%	20	80	-81.708%
2025-09-25	12.9000	13.9000	12.9000	13.9000	-2.113%	49	60	-81.511%
2025-09-24	14.3800	14.4200	14.2000	14.2000	+1.792%	17	28	-81.901%
2025-09-23	14.3400	14.3400	13.6200	13.9500	-0.853%	11	34	-81.577%
2025-09-22	14.2000	14.2000	14.0700	14.0700	-2.292%	3	27	-81.734%
2025-09-19	14.5000	14.5400	14.4000	14.4000	-3.808%	10	26	-82.153%
2025-09-18	15.4000	15.5000	14.9700	14.9700	-6.144%	7	17	-82.832%
2025-09-17	15.9500	15.9500	15.9500	15.9500	+18.587%	1	13	-83.887%
2025-09-16	13.2000	13.8000	12.9000	13.4500	-2.182%	9	12	-80.892%
2025-09-15	13.8000	13.8000	13.7500	13.7500	0.000%	6	6	-81.309%