Dark

PYPL20280121C90
PYPL Jan 21 2028 90.00 Call (PYPL280121C00090000)
option OPRA

EOD

Jun 29, 2026

1.43+3.623%(+0.05)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.6900	1.6900	1.1800	1.4300	+3.623%	10	83,543	0.000%
2026-06-26	1.3600	1.5100	1.3400	1.3800	+15.000%	29	83,541	+3.623%
2026-06-24	1.2000	1.2000	1.2000	1.2000	-0.826%	11	83,535	+19.167%
2026-06-23	1.2100	1.2100	1.2100	1.2100	-6.202%	20	83,524	+18.182%
2026-06-22	1.5000	1.5000	1.2900	1.2900	-7.857%	12	83,504	+10.853%
2026-06-18	1.4000	1.4000	1.4000	1.4000	+0.719%	1	83,486	+2.143%
2026-06-17	1.7000	1.7000	1.3900	1.3900	-19.186%	21	83,486	+2.878%
2026-06-16	1.6100	1.7200	1.4500	1.7200	+22.857%	434	83,486	-16.860%
2026-06-15	1.5300	1.5500	1.4000	1.4000	+5.263%	8	84,495	+2.143%
2026-06-12	1.3200	1.3500	1.3000	1.3300	+3.906%	699	84,495	+7.519%
2026-06-11	1.3500	1.3500	1.2500	1.2800	-1.538%	253	84,495	+11.719%
2026-06-10	1.3400	1.5300	1.3000	1.3000	-7.143%	113	84,494	+10.000%
2026-06-09	1.5000	1.5200	1.3600	1.4000	+0.719%	137	84,421	+2.143%
2026-06-08	1.3500	1.5200	1.3500	1.3900	-0.714%	5	84,294	+2.878%
2026-06-05	1.5300	1.5300	1.4000	1.4000	-15.152%	47	84,289	+2.143%
2026-06-03	1.6100	1.6500	1.5500	1.6500	-1.198%	180	84,244	-13.333%
2026-06-02	1.7500	1.7500	1.6700	1.6700	-9.730%	14	84,086	-14.371%
2026-06-01	1.6500	1.8500	1.5700	1.8500	+15.625%	37	84,074	-22.703%
2026-05-29	1.5800	1.6000	1.5700	1.6000	+10.345%	35	84,042	-10.625%
2026-05-28	1.4000	1.5000	1.4000	1.4500	0.000%	4	84,007	-1.379%
2026-05-27	1.6000	1.6000	1.4500	1.4500	-5.229%	2	84,009	-1.379%
2026-05-26	1.6700	1.6700	1.5300	1.5300	-4.375%	15	84,007	-6.536%
2026-05-22	1.6000	1.6000	1.6000	1.6000	+4.575%	1	83,995	-10.625%
2026-05-20	1.5000	1.7400	1.4700	1.5300	+9.286%	111	83,994	-6.536%
2026-05-19	1.4400	1.4500	1.4000	1.4000	-3.448%	9	83,883	+2.143%
2026-05-18	1.6000	1.6000	1.4500	1.4500	-5.229%	51	83,883	-1.379%
2026-05-15	1.7500	1.7500	1.5300	1.5300	-23.500%	88	83,883	-6.536%
2026-05-14	1.7100	2.0000	1.5800	2.0000	+16.959%	7	83,750	-28.500%
2026-05-13	1.5500	1.7100	1.5500	1.7100	+10.323%	3	83,742	-16.374%
2026-05-12	1.5800	1.7700	1.5500	1.5500	-4.908%	10	83,742	-7.742%
2026-05-11	1.6300	1.7500	1.6100	1.6300	-18.500%	7	83,742	-12.270%
2026-05-07	2.0300	2.0300	1.7800	2.0000	+16.959%	58	83,733	-28.500%
2026-05-06	2.0000	2.0000	1.7000	1.7100	-14.500%	65	83,676	-16.374%
2026-05-05	1.5600	2.3600	1.5600	2.0000	-22.179%	1,086	83,669	-28.500%
2026-05-04	2.5000	2.7300	2.5000	2.5700	-0.772%	1,017	82,949	-44.358%
2026-05-01	2.5700	2.6500	2.4400	2.5900	+3.600%	261	83,682	-44.788%
2026-04-30	2.3500	2.5000	2.3000	2.5000	0.000%	44	83,682	-42.800%
2026-04-29	2.0500	2.5000	2.0500	2.5000	+21.951%	2	83,724	-42.800%
2026-04-28	2.0500	2.0500	2.0500	2.0500	-10.870%	1	83,724	-30.244%
2026-04-27	2.0000	2.3000	2.0000	2.3000	+9.524%	19	83,724	-37.826%
2026-04-24	2.5000	2.5000	1.9400	2.1000	0.000%	34	83,739	-31.905%
2026-04-22	2.1000	2.1000	2.1000	2.1000	+8.808%	1	83,712	-31.905%
2026-04-21	2.0000	2.0500	1.9300	1.9300	-3.500%	32	83,723	-25.907%
2026-04-20	1.8700	2.0000	1.7500	2.0000	+6.952%	28	83,723	-28.500%
2026-04-17	1.8000	1.9600	1.7200	1.8700	+3.889%	80	83,701	-23.529%
2026-04-16	1.6400	2.2000	1.5500	1.8000	+1.695%	264	83,651	-20.556%
2026-04-15	1.6600	1.8900	1.6100	1.7700	+12.025%	408	83,662	-19.209%
2026-04-14	1.6000	1.6000	1.5800	1.5800	-7.602%	5	84,065	-9.494%
2026-04-13	1.5500	1.7100	1.5500	1.7100	+23.022%	87	84,065	-16.374%
2026-04-10	1.5000	1.5200	1.3900	1.3900	-6.081%	7	84,147	+2.878%
2026-04-09	1.4500	1.4900	1.4000	1.4800	-8.642%	61	84,143	-3.378%
2026-04-08	1.4500	1.6200	1.4500	1.6200	+1.887%	62	84,133	-11.728%
2026-04-07	1.5100	1.5900	1.4900	1.5900	+0.633%	19	84,182	-10.063%
2026-04-06	1.6500	1.7000	1.5800	1.5800	-1.250%	251	84,163	-9.494%
2026-04-02	1.5000	1.6500	1.5000	1.6000	+5.960%	31	84,235	-10.625%
2026-04-01	1.5600	1.5600	1.4100	1.5100	-5.625%	12	84,235	-5.298%
2026-03-31	1.6500	1.6500	1.6000	1.6000	-9.605%	105	84,238	-10.625%
2026-03-30	1.8000	1.8000	1.6400	1.7700	+7.927%	9	84,343	-19.209%
2026-03-27	1.5500	1.6400	1.5500	1.6400	+2.500%	5	84,346	-12.805%
2026-03-26	1.8000	1.8000	1.6000	1.6000	-8.571%	2	84,345	-10.625%
2026-03-25	1.7000	1.7500	1.6500	1.7500	+13.636%	11	84,347	-18.286%
2026-03-24	1.7100	1.7100	1.5300	1.5400	-9.412%	63	84,348	-7.143%
2026-03-23	1.7500	1.8400	1.7000	1.7000	+11.842%	12	84,346	-15.882%
2026-03-20	1.7100	1.7600	1.5200	1.5200	-15.084%	62	84,336	-5.921%
2026-03-19	1.8000	1.8000	1.5400	1.7900	-1.648%	4	84,332	-20.112%
2026-03-18	1.8100	2.0000	1.8100	1.8200	-3.191%	3	84,332	-21.429%
2026-03-17	1.7400	1.8800	1.7400	1.8800	+13.253%	77	84,332	-23.936%
2026-03-16	1.7500	1.8300	1.6600	1.6600	+2.469%	12	84,255	-13.855%
2026-03-13	1.5000	1.6200	1.5000	1.6200	+1.250%	14	84,263	-11.728%
2026-03-12	1.8200	1.8200	1.4900	1.6000	-8.046%	24	84,265	-10.625%
2026-03-11	1.7200	1.7700	1.4600	1.7400	+7.407%	9	84,255	-17.816%
2026-03-10	1.9500	1.9500	1.4200	1.6200	-6.897%	9	84,255	-11.728%
2026-03-09	1.7500	1.7500	1.6000	1.7400	+1.754%	6	84,253	-17.816%
2026-03-06	1.4700	1.7100	1.4500	1.7100	+0.588%	102	84,322	-16.374%
2026-03-05	1.7500	1.7500	1.7000	1.7000	0.000%	11	84,420	-15.882%
2026-03-04	1.8500	1.8500	1.6100	1.7000	-5.028%	228	84,412	-15.882%
2026-03-03	1.5400	1.7900	1.5400	1.7900	+2.286%	8	84,327	-20.112%
2026-03-02	1.6200	2.1000	1.4500	1.7500	+4.167%	76	84,325	-18.286%
2026-02-27	1.7100	1.7500	1.4800	1.6800	+12.752%	196	84,261	-14.881%
2026-02-26	1.4100	1.4900	1.4100	1.4900	-2.614%	2	84,095	-4.027%
2026-02-25	1.2000	1.6000	1.2000	1.5300	+9.286%	67	84,074	-6.536%
2026-02-24	1.2600	1.8000	1.2000	1.4000	+3.704%	94	84,074	+2.143%
2026-02-23	1.7200	2.0800	1.1900	1.3500	-34.146%	153	84,070	+5.926%
2026-02-20	2.0800	2.0800	2.0500	2.0500	0.000%	3	83,921	-30.244%
2026-02-19	2.0500	2.0500	2.0500	2.0500	0.000%	1	83,919	-30.244%
2026-02-18	2.0500	2.0500	2.0500	2.0500	-1.442%	1	83,918	-30.244%
2026-02-17	1.9800	2.1000	1.9800	2.0800	+11.230%	31	83,917	-31.250%
2026-02-13	1.8500	1.9800	1.8300	1.8700	-1.058%	633	83,440	-23.529%
2026-02-12	1.9000	1.9000	1.7100	1.8900	+2.717%	119	83,440	-24.339%
2026-02-11	2.1100	2.1100	1.8400	1.8400	-9.804%	57	83,371	-22.283%
2026-02-10	1.9000	2.1600	1.8900	2.0400	+6.806%	3,619	83,343	-29.902%
2026-02-09	1.8000	2.1100	1.8000	1.9100	+9.770%	13,498	81,820	-25.131%
2026-02-06	1.9000	1.9200	1.6900	1.7400	+1.163%	2,394	68,359	-17.816%
2026-02-05	1.8700	1.8700	1.6800	1.7200	-7.027%	315	68,396	-16.860%
2026-02-04	1.8000	1.9600	1.6700	1.8500	-5.128%	2,422	68,165	-22.703%
2026-02-03	2.0200	2.3900	1.8800	1.9500	-59.119%	4,946	65,903	-26.667%
2026-02-02	4.6700	4.8200	4.1800	4.7700	+16.058%	1,473	61,898	-70.021%
2026-01-30	4.2000	4.2500	4.0500	4.1100	-3.294%	8,950	60,752	-65.207%
2026-01-29	4.5300	4.5300	4.1500	4.2500	-5.556%	1,655	51,874	-66.353%
2026-01-28	4.7700	4.7700	4.4500	4.5000	-10.000%	1,139	50,765	-68.222%
2026-01-27	5.0000	5.1000	4.6600	5.0000	-2.913%	824	49,642	-71.400%
2026-01-26	5.1300	5.2500	5.0500	5.1500	+0.980%	570	48,829	-72.233%
2026-01-23	5.1800	5.2000	5.0900	5.1000	-0.778%	544	48,326	-71.961%
2026-01-22	5.3000	5.6200	5.1400	5.1400	+3.838%	8,398	47,834	-72.179%
2026-01-21	5.0000	5.2000	4.7300	4.9500	-1.394%	3,723	40,671	-71.111%
2026-01-20	5.0000	5.3500	5.0000	5.0200	-6.168%	2,237	36,959	-71.514%
2026-01-16	5.3000	5.4000	5.3000	5.3500	+0.943%	14	34,745	-73.271%
2026-01-15	5.7000	5.7000	5.2300	5.3000	-4.847%	3,204	34,745	-73.019%
2026-01-14	5.3200	5.6600	5.2300	5.5700	+7.946%	2,024	31,579	-74.327%
2026-01-13	5.4100	5.4100	5.1200	5.1600	-3.551%	213	29,564	-72.287%
2026-01-12	5.4300	5.5500	5.3000	5.3500	-0.372%	562	29,373	-73.271%
2026-01-09	5.7000	5.7000	5.3300	5.3700	-4.956%	74	28,827	-73.371%
2026-01-08	6.1600	6.1600	5.5000	5.6500	-2.586%	145	28,735	-74.690%
2026-01-07	6.1400	6.1400	5.6500	5.8000	-3.333%	1,075	28,600	-75.345%
2026-01-06	5.9200	6.0200	5.9000	6.0000	-5.063%	10	27,560	-76.167%
2026-01-05	5.7500	6.4000	5.7200	6.3200	+11.464%	293	27,819	-77.373%
2026-01-02	5.7700	5.9000	5.4500	5.6700	-2.241%	66	27,819	-74.780%
2025-12-31	6.1300	6.1300	5.7900	5.8000	-3.333%	40	27,759	-75.345%
2025-12-30	6.3000	6.4000	6.0000	6.0000	-7.121%	245	27,759	-76.167%
2025-12-29	6.2600	6.5000	6.1000	6.4600	-1.374%	521	27,523	-77.864%
2025-12-26	6.5600	6.6500	6.4200	6.5500	+0.306%	4,180	27,427	-78.168%
2025-12-24	6.4200	6.8500	6.4200	6.5300	-3.259%	2,605	20,659	-78.101%
2025-12-23	6.5000	6.7500	6.3500	6.7500	+3.053%	111	20,659	-78.815%
2025-12-22	6.8000	7.0000	6.5500	6.5500	-2.239%	61	20,555	-78.168%
2025-12-19	6.6500	7.2500	6.6500	6.7000	-2.190%	130	20,529	-78.657%
2025-12-18	6.7000	6.9500	6.5000	6.8500	-4.993%	1,448	20,410	-79.124%
2025-12-17	7.3500	7.6300	7.2000	7.2100	-1.097%	968	19,017	-80.166%
2025-12-16	7.4500	7.5700	7.2000	7.2900	-1.752%	257	18,056	-80.384%
2025-12-15	7.4000	7.4200	7.4000	7.4200	-1.067%	2	17,879	-80.728%
2025-12-12	7.4000	7.5000	7.3500	7.5000	+2.459%	43	17,879	-80.933%
2025-12-11	7.4700	7.4700	7.3000	7.3200	+1.245%	1,081	17,876	-80.464%
2025-12-10	7.2000	7.2500	7.0500	7.2300	-2.297%	161	16,870	-80.221%
2025-12-09	7.6000	7.6000	7.2000	7.4000	-3.268%	105	16,768	-80.676%
2025-12-08	7.6700	7.6800	7.5500	7.6500	-4.613%	550	16,664	-81.307%
2025-12-05	8.0200	8.0200	8.0200	8.0200	+4.837%	2	16,150	-82.170%
2025-12-04	7.5500	7.6500	7.5500	7.6500	+4.082%	66	16,150	-81.307%
2025-12-03	8.8900	8.8900	7.3500	7.3500	-15.517%	256	16,108	-80.544%
2025-12-02	8.7800	8.9500	8.4300	8.7000	+3.571%	8,596	15,911	-83.563%
2025-12-01	8.6700	9.0000	8.4000	8.4000	-1.176%	580	7,318	-82.976%
2025-11-26	8.4000	8.5000	8.3500	8.5000	+1.796%	415	6,324	-83.176%
2025-11-25	8.4000	8.6000	8.3500	8.3500	+4.375%	206	6,324	-82.874%
2025-11-24	8.3900	8.5000	8.0000	8.0000	-3.148%	426	6,122	-82.125%
2025-11-21	7.7000	8.5000	7.7000	8.2600	+11.622%	37	5,704	-82.688%
2025-11-20	8.1700	8.1700	7.4000	7.4000	-6.683%	515	5,671	-80.676%
2025-11-19	8.3000	8.4500	7.9300	7.9300	-6.706%	2,111	5,164	-81.967%
2025-11-18	8.7500	8.7500	8.4800	8.5000	-5.028%	39	3,059	-83.176%
2025-11-17	9.3000	9.3100	8.9000	8.9500	-4.278%	98	3,026	-84.022%
2025-11-14	10.0000	10.0000	9.3000	9.3500	-8.333%	81	2,934	-84.706%
2025-11-13	10.7700	10.7700	10.1500	10.2000	-6.934%	143	2,899	-85.980%
2025-11-12	11.2000	11.2000	10.9000	10.9600	-3.266%	16	3,020	-86.953%
2025-11-11	11.0500	11.3300	11.0500	11.3300	+6.887%	11	3,014	-87.379%
2025-11-10	11.1500	11.3000	10.5500	10.6000	+1.435%	11	3,013	-86.509%
2025-11-07	10.3000	11.4500	10.2400	10.4500	-5.430%	627	3,005	-86.316%
2025-11-06	11.2500	11.2500	11.0500	11.0500	+0.455%	19	2,418	-87.059%
2025-11-05	11.5000	11.5000	11.0000	11.0000	+1.010%	3	2,399	-87.000%
2025-11-04	11.0000	11.3600	10.7500	10.8900	-5.304%	51	2,401	-86.869%
2025-11-03	12.0000	12.4000	11.5000	11.5000	-2.542%	11	2,397	-87.565%
2025-10-31	11.5000	11.8000	11.3100	11.8000	+2.609%	17	2,397	-87.881%
2025-10-30	12.2000	13.1000	11.5000	11.5000	-6.122%	182	2,385	-87.565%
2025-10-29	12.8000	13.0000	12.0000	12.2500	-7.197%	55	2,400	-88.327%
2025-10-28	15.6800	16.5000	13.2000	13.2000	+1.852%	55	2,360	-89.167%
2025-10-27	13.3500	13.3500	12.9600	12.9600	+6.230%	31	2,342	-88.966%
2025-10-24	12.4500	12.5500	12.2000	12.2000	+4.721%	61	2,342	-88.279%
2025-10-22	12.0000	12.0000	11.3500	11.6500	-7.540%	22	2,369	-87.725%
2025-10-21	12.6000	12.6000	12.6000	12.6000	+5.000%	1	2,389	-88.651%
2025-10-20	12.0000	12.0000	12.0000	12.0000	0.000%	2	2,390	-88.083%
2025-10-17	10.9400	12.0500	10.9300	12.0000	+10.599%	511	2,392	-88.083%
2025-10-16	11.1000	11.4500	10.7000	10.8500	-4.825%	150	1,881	-86.820%
2025-10-15	12.0000	12.0000	11.4000	11.4000	-3.797%	17	1,731	-87.456%
2025-10-14	11.0000	12.8000	10.9200	11.8500	-1.250%	119	1,742	-87.932%
2025-10-13	12.4500	12.4500	11.7000	12.0000	-4.000%	341	1,623	-88.083%
2025-10-10	15.7500	15.7500	12.4500	12.5000	-16.667%	77	1,330	-88.560%
2025-10-09	15.8000	15.8000	14.7000	15.0000	+1.215%	30	1,263	-90.467%
2025-10-08	13.9500	15.2500	13.9500	14.8200	+5.106%	20	1,242	-90.351%
2025-10-07	13.7500	14.5000	13.5000	14.1000	+17.500%	19	1,224	-89.858%
2025-10-06	11.3200	12.2000	11.3200	12.0000	+16.054%	11	1,216	-88.083%
2025-10-03	10.3400	10.3400	10.3400	10.3400	+10.825%	2	1,206	-86.170%
2025-10-01	9.5700	9.5700	9.2900	9.3300	-5.279%	1,103	1,206	-84.673%
2025-09-30	9.8500	9.8500	9.8500	9.8500	-7.512%	10	117	-85.482%
2025-09-29	11.2000	11.3500	10.6500	10.6500	+17.033%	9	118	-86.573%
2025-09-26	9.2000	9.2000	9.0800	9.1000	+1.111%	18	112	-84.286%
2025-09-25	9.0000	9.1500	9.0000	9.0000	-3.743%	25	104	-84.111%
2025-09-24	9.7000	9.7000	9.3500	9.3500	+2.186%	13	96	-84.706%
2025-09-23	9.5500	9.8000	8.9500	9.1500	+1.667%	36	87	-84.372%
2025-09-22	9.3500	9.5000	9.0000	9.0000	-5.263%	19	62	-84.111%
2025-09-19	9.7000	9.7000	9.4000	9.5000	-1.554%	4	43	-84.947%
2025-09-18	9.9500	10.0000	9.6500	9.6500	+7.821%	15	39	-85.181%
2025-09-17	9.2500	9.4800	8.9500	8.9500	0.000%	17	24	-84.022%
2025-09-16	8.9500	8.9500	8.9500	8.9500	-6.283%	4	9	-84.022%
2025-09-15	9.5500	9.5500	9.5500	9.5500	0.000%	5	5	-85.026%