Dark

PYPL20280121C95
PYPL Jan 21 2028 95.00 Call (PYPL280121C00095000)
option OPRA

EOD

Jun 25, 2026

1.00-21.875%(-0.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	1.0000	1.0000	1.0000	1.0000	-21.875%	1	77,835	0.000%
2026-06-16	1.3000	1.3500	1.2700	1.2800	-1.538%	5	77,835	-21.875%
2026-06-15	1.3800	1.3800	1.3000	1.3000	+23.810%	6	77,834	-23.077%
2026-06-11	1.0900	1.0900	1.0500	1.0500	-4.545%	4	77,834	-4.762%
2026-06-10	1.1000	1.1000	1.1000	1.1000	-5.983%	3	77,834	-9.091%
2026-06-09	1.2600	1.2600	1.1700	1.1700	0.000%	105	77,834	-14.530%
2026-06-05	1.2600	1.2600	1.1700	1.1700	-10.000%	134	77,734	-14.530%
2026-06-04	1.3000	1.3000	1.3000	1.3000	0.000%	10	77,734	-23.077%
2026-06-03	1.2900	1.3000	1.2900	1.3000	-9.722%	8	77,734	-23.077%
2026-06-02	1.5500	1.5500	1.4400	1.4400	-7.097%	11	77,734	-30.556%
2026-06-01	1.5400	1.5500	1.5400	1.5500	+20.155%	31	77,735	-35.484%
2026-05-28	1.2700	1.2900	1.2700	1.2900	-0.769%	2	77,735	-22.481%
2026-05-26	1.3500	1.3500	1.3000	1.3000	-17.197%	5	77,735	-23.077%
2026-05-21	1.5700	1.5700	1.5700	1.5700	+30.833%	1	77,735	-36.306%
2026-05-19	1.2000	1.2000	1.2000	1.2000	-25.926%	20	77,735	-16.667%
2026-05-18	1.8000	1.8000	1.6200	1.6200	+15.714%	2	77,735	-38.272%
2026-05-15	1.3300	1.4000	1.3200	1.4000	+3.704%	12	77,735	-28.571%
2026-05-14	1.4400	1.4400	1.3500	1.3500	-6.897%	11	77,735	-25.926%
2026-05-12	1.4500	1.4500	1.4500	1.4500	-1.361%	3	77,735	-31.034%
2026-05-11	1.4500	1.4700	1.4500	1.4700	+2.797%	3	77,735	-31.973%
2026-05-08	1.5000	1.5200	1.4300	1.4300	-7.143%	6	77,736	-30.070%
2026-05-07	1.5000	1.6900	1.5000	1.5400	-3.750%	5	77,736	-35.065%
2026-05-05	1.5800	1.8900	1.2800	1.6000	-27.273%	817	77,735	-37.500%
2026-05-04	2.2000	2.3300	2.1000	2.2000	0.000%	1,016	76,974	-54.545%
2026-05-01	2.1400	2.2000	2.0100	2.2000	+4.265%	254	77,716	-54.545%
2026-04-30	1.9900	2.1100	1.9500	2.1100	+5.500%	27	77,716	-52.607%
2026-04-29	1.7400	2.0000	1.7400	2.0000	+12.994%	3	77,726	-50.000%
2026-04-28	1.7700	1.7700	1.7700	1.7700	-4.324%	3	77,725	-43.503%
2026-04-24	1.7100	1.8500	1.6100	1.8500	+12.805%	406	77,725	-45.946%
2026-04-22	1.6400	1.6400	1.6400	1.6400	-15.026%	1	77,725	-39.024%
2026-04-21	1.9300	1.9300	1.9300	1.9300	+23.718%	1	77,725	-48.187%
2026-04-20	1.5000	1.5600	1.5000	1.5600	+7.586%	2	77,725	-35.897%
2026-04-17	1.5000	1.6600	1.4500	1.4500	-19.444%	88	77,726	-31.034%
2026-04-16	1.8000	1.8000	1.8000	1.8000	+30.435%	5	77,686	-44.444%
2026-04-15	1.4500	1.5600	1.3800	1.3800	+15.000%	426	77,686	-27.536%
2026-04-13	1.2000	1.2000	1.2000	1.2000	-11.111%	1	77,886	-16.667%
2026-04-10	1.3500	1.3500	1.3500	1.3500	+6.299%	1	77,887	-25.926%
2026-04-09	1.2500	1.2800	1.2000	1.2700	+1.600%	10	77,887	-21.260%
2026-04-08	1.2500	1.2500	1.2500	1.2500	-13.793%	1	77,891	-20.000%
2026-04-06	1.3600	1.4500	1.3500	1.4500	+5.839%	6	77,891	-31.034%
2026-04-02	1.2800	1.3700	1.2800	1.3700	-1.439%	27	77,893	-27.007%
2026-04-01	1.4000	1.4000	1.3900	1.3900	+1.460%	2	77,893	-28.058%
2026-03-27	1.3700	1.4800	1.3500	1.3700	-8.667%	14	77,893	-27.007%
2026-03-25	1.5000	1.5000	1.5000	1.5000	+8.696%	1	77,906	-33.333%
2026-03-24	1.3500	1.5700	1.3500	1.3800	-8.000%	13	77,906	-27.536%
2026-03-20	1.4500	1.5000	1.3000	1.5000	+42.857%	19	77,911	-33.333%
2026-03-19	1.4000	1.6800	1.0500	1.0500	-19.231%	4	77,921	-4.762%
2026-03-12	1.5500	1.5500	1.1900	1.3000	0.000%	6	77,919	-23.077%
2026-03-11	1.4300	1.4600	1.0800	1.3000	+4.000%	212	77,914	-23.077%
2026-03-10	1.2500	1.2500	1.2500	1.2500	-10.072%	4	77,929	-20.000%
2026-03-09	1.3600	1.4400	1.3100	1.3900	+4.511%	11	77,925	-28.058%
2026-03-06	1.1700	1.3300	1.1700	1.3300	-2.920%	5	77,914	-24.812%
2026-03-05	1.3700	1.3700	1.3700	1.3700	-1.439%	1	77,909	-27.007%
2026-03-04	1.3100	1.4600	1.3100	1.3900	-6.081%	3	77,908	-28.058%
2026-03-03	1.3200	1.4800	1.3200	1.4800	+1.370%	2	77,905	-32.432%
2026-03-02	1.2300	1.7700	1.2300	1.4600	-33.636%	11	77,904	-31.507%
2026-02-27	1.3100	2.2000	0.8100	2.2000	+92.982%	3	77,894	-54.545%
2026-02-26	1.1700	1.1700	1.1400	1.1400	-5.000%	2	77,891	-12.281%
2026-02-25	1.1000	1.2000	1.1000	1.2000	+2.564%	9	77,889	-16.667%
2026-02-24	0.9200	1.2400	0.9200	1.1700	+40.964%	157	77,889	-14.530%
2026-02-23	1.5500	1.5500	0.8300	0.8300	-53.107%	91	77,907	+20.482%
2026-02-20	1.9500	1.9500	1.7700	1.7700	-4.324%	3	77,921	-43.503%
2026-02-17	1.7700	1.8500	1.7700	1.8500	+14.907%	12	77,923	-45.946%
2026-02-13	1.6500	1.7500	1.5900	1.6100	+5.229%	378	77,548	-37.888%
2026-02-12	1.6600	1.6600	1.5100	1.5300	-4.969%	17	77,548	-34.641%
2026-02-11	1.6300	1.6300	1.6100	1.6100	-5.294%	7	77,562	-37.888%
2026-02-10	1.6200	1.8600	1.6200	1.7000	+3.030%	2,558	77,567	-41.176%
2026-02-09	1.6600	1.8500	1.5600	1.6500	+5.769%	13,496	75,094	-39.394%
2026-02-06	1.5300	1.5600	1.5300	1.5600	+3.311%	9	61,654	-35.897%
2026-02-05	1.5000	1.5600	1.4600	1.5100	-3.822%	90	61,653	-33.775%
2026-02-04	1.7100	1.7100	1.5200	1.5700	-7.101%	1,639	61,625	-36.306%
2026-02-03	1.8100	1.9400	1.5100	1.6900	-59.953%	2,976	60,038	-40.828%
2026-02-02	4.1400	4.2700	3.6000	4.2200	+18.207%	1,075	57,152	-76.303%
2026-01-30	3.5700	3.7000	3.5000	3.5700	-2.459%	8,962	56,102	-71.989%
2026-01-29	3.9600	3.9600	3.6500	3.6600	-7.342%	632	47,210	-72.678%
2026-01-28	4.0000	4.0400	3.8000	3.9500	-5.952%	1,018	46,610	-74.684%
2026-01-27	4.2800	4.2800	4.1800	4.2000	-5.618%	208	45,611	-76.190%
2026-01-26	4.4500	4.4900	4.4500	4.4500	-0.670%	514	45,412	-77.528%
2026-01-23	4.4500	4.5700	4.4500	4.4800	+0.448%	404	44,902	-77.679%
2026-01-22	4.7600	4.9200	4.4600	4.4600	+3.721%	8,226	44,515	-77.578%
2026-01-21	4.3400	4.5200	4.1600	4.3000	-4.232%	3,612	37,229	-76.744%
2026-01-20	4.5000	4.6900	4.3800	4.4900	-4.468%	2,032	33,625	-77.728%
2026-01-16	4.7000	4.7000	4.7000	4.7000	+2.174%	2	31,612	-78.723%
2026-01-15	4.7900	4.8000	4.5700	4.6000	-4.167%	3,171	31,612	-78.261%
2026-01-14	4.9700	4.9700	4.8000	4.8000	+6.667%	1,969	28,464	-79.167%
2026-01-13	4.5000	4.5000	4.4900	4.5000	-3.226%	107	26,510	-77.778%
2026-01-12	4.7500	4.7500	4.6300	4.6500	0.000%	519	26,406	-78.495%
2026-01-09	4.6200	4.7500	4.6200	4.6500	-5.102%	36	25,888	-78.495%
2026-01-08	4.9200	5.1000	4.7900	4.9000	-2.000%	28	25,904	-79.592%
2026-01-07	5.3100	5.3100	4.9000	5.0000	-3.846%	1,073	25,897	-80.000%
2026-01-06	5.2000	5.2000	5.2000	5.2000	-2.804%	2	24,895	-80.769%
2026-01-05	5.2500	5.5000	5.2500	5.3500	+9.631%	17	24,895	-81.308%
2026-01-02	5.1000	5.1000	4.8000	4.8800	-2.400%	5	24,899	-79.508%
2025-12-31	5.2000	5.3300	5.0000	5.0000	-4.762%	74	24,875	-80.000%
2025-12-30	5.5000	5.5000	5.2500	5.2500	-4.545%	11	24,875	-80.952%
2025-12-29	5.7000	5.7000	5.4200	5.5000	-3.509%	114	24,886	-81.818%
2025-12-26	5.7200	5.8600	5.5600	5.7000	-0.175%	4,198	24,885	-82.456%
2025-12-24	5.5900	5.7800	5.5900	5.7100	+1.964%	2,575	18,239	-82.487%
2025-12-23	5.4500	5.7300	5.3700	5.6000	-5.085%	30	18,239	-82.143%
2025-12-22	5.8600	5.9500	5.8600	5.9000	+1.549%	6	18,215	-83.051%
2025-12-19	5.5300	6.0900	5.5300	5.8100	-1.022%	113	18,214	-82.788%
2025-12-18	5.8500	6.0900	5.7500	5.8700	-6.529%	1,061	18,103	-82.964%
2025-12-17	6.5600	6.5700	6.2800	6.2800	-0.790%	951	17,093	-84.076%
2025-12-16	6.6100	6.6500	6.3300	6.3300	-1.094%	152	16,142	-84.202%
2025-12-15	6.7900	6.7900	6.4000	6.4000	-4.478%	4	15,992	-84.375%
2025-12-12	6.7000	6.7000	6.7000	6.7000	+1.515%	12	15,993	-85.075%
2025-12-11	6.6100	6.6100	6.4100	6.6000	+4.101%	1,107	16,001	-84.848%
2025-12-10	6.2800	6.3400	6.2000	6.3400	-2.462%	100	15,002	-84.227%
2025-12-09	6.4700	6.9500	6.3000	6.5000	-2.256%	101	14,902	-84.615%
2025-12-08	6.7600	6.7900	6.6500	6.6500	-5.000%	560	14,802	-84.962%
2025-12-05	7.0000	7.0000	7.0000	7.0000	+4.478%	5	14,252	-85.714%
2025-12-04	7.0000	7.1000	6.7000	6.7000	-2.899%	70	14,252	-85.075%
2025-12-03	6.5500	6.9000	6.5500	6.9000	-8.609%	36	14,202	-85.507%
2025-12-02	7.8300	7.9500	7.4500	7.5500	+0.936%	8,574	14,232	-86.755%
2025-12-01	7.7200	7.8200	7.4500	7.4800	-4.225%	315	5,662	-86.631%
2025-11-28	7.7000	7.8100	7.7000	7.8100	+4.133%	16	5,377	-87.196%
2025-11-26	7.4700	7.5300	7.4600	7.5000	-0.398%	433	4,929	-86.667%
2025-11-25	7.1500	7.6300	7.1500	7.5300	+5.907%	201	4,929	-86.720%
2025-11-24	7.5500	7.5500	7.1100	7.1100	-4.307%	2	4,729	-85.935%
2025-11-21	7.0500	7.6500	7.0500	7.4300	+10.896%	42	4,729	-86.541%
2025-11-20	7.4000	7.4000	6.7000	6.7000	-6.944%	507	4,720	-85.075%
2025-11-19	7.1100	7.2000	7.1100	7.2000	-7.097%	2,009	4,222	-86.111%
2025-11-18	7.6100	8.0000	7.6100	7.7500	-3.246%	13	2,222	-87.097%
2025-11-17	8.3000	8.3000	8.0100	8.0100	-5.095%	6	2,221	-87.516%
2025-11-14	8.7200	8.7200	8.4400	8.4400	-7.760%	21	2,223	-88.152%
2025-11-13	9.7000	9.7000	9.1500	9.1500	-7.107%	121	2,241	-89.071%
2025-11-12	9.8500	9.8500	9.8500	9.8500	+0.305%	20	2,240	-89.848%
2025-11-11	9.8200	9.8200	9.8200	9.8200	+3.368%	1	2,240	-89.817%
2025-11-10	9.8000	9.8000	9.5000	9.5000	-3.651%	136	2,240	-89.474%
2025-11-07	9.8200	9.8600	9.2000	9.8600	-4.086%	670	2,250	-89.858%
2025-11-06	10.2100	10.2800	10.2100	10.2800	+5.761%	7	1,654	-90.272%
2025-11-04	10.5000	10.5000	9.7200	9.7200	-8.302%	7	1,659	-89.712%
2025-11-03	10.6000	10.6000	10.6000	10.6000	+2.415%	1	1,657	-90.566%
2025-10-31	10.3500	10.3500	10.3500	10.3500	+1.471%	1	1,657	-90.338%
2025-10-30	10.6500	10.6500	10.2000	10.2000	-7.019%	4	1,657	-90.196%
2025-10-29	11.4500	11.6200	10.9500	10.9700	-15.810%	27	1,653	-90.884%
2025-10-28	14.0000	15.0000	13.0300	13.0300	+11.368%	153	1,644	-92.325%
2025-10-27	11.3000	11.7000	11.3000	11.7000	+7.834%	122	1,635	-91.453%
2025-10-23	10.1000	10.8500	10.1000	10.8500	+4.327%	5	1,635	-90.783%
2025-10-22	10.4000	10.4000	10.4000	10.4000	-6.893%	10	1,635	-90.385%
2025-10-21	10.6500	11.4600	10.6500	11.1700	+3.907%	24	1,639	-91.047%
2025-10-20	10.4000	10.7500	10.4000	10.7500	+10.256%	50	1,637	-90.698%
2025-10-17	8.9500	10.2000	8.9500	9.7500	+0.103%	512	1,636	-89.744%
2025-10-16	9.9000	9.9000	9.5800	9.7400	-4.883%	13	1,127	-89.733%
2025-10-15	10.5500	10.5500	10.2400	10.2400	-8.978%	4	1,123	-90.234%
2025-10-14	11.2500	11.2500	11.2500	11.2500	+2.273%	1	1,123	-91.111%
2025-10-13	10.9500	11.4200	10.9500	11.0000	-1.434%	3	1,123	-90.909%
2025-10-10	13.3800	13.3800	11.1600	11.1600	-20.456%	28	1,123	-91.039%
2025-10-09	14.4900	14.4900	14.0300	14.0300	+4.545%	8	1,123	-92.872%
2025-10-08	13.0000	14.5000	13.0000	13.4200	+6.508%	7	1,123	-92.548%
2025-10-07	12.9400	12.9400	12.6000	12.6000	+32.075%	5	1,123	-92.063%
2025-10-06	9.5400	9.5400	9.5400	9.5400	+1.489%	1	1,123	-89.518%
2025-10-03	9.4000	9.4000	9.4000	9.4000	+4.213%	4	1,123	-89.362%
2025-10-02	9.0000	9.0200	9.0000	9.0200	+10.811%	20	1,119	-88.914%
2025-10-01	8.8000	8.8000	8.1000	8.1400	-2.398%	1,115	1,104	-87.715%
2025-09-30	8.7200	8.7200	8.3400	8.3400	-11.277%	24	128	-88.010%
2025-09-29	9.2500	9.8000	9.2500	9.4000	+19.745%	64	110	-89.362%
2025-09-25	7.8500	7.8500	7.8500	7.8500	-3.917%	15	115	-87.261%
2025-09-24	8.2000	8.2700	8.1700	8.1700	+0.989%	23	115	-87.760%
2025-09-19	8.2500	8.4000	8.0900	8.0900	-4.824%	15	94	-87.639%
2025-09-18	8.4500	8.8000	8.4000	8.5000	+14.865%	56	81	-88.235%
2025-09-16	7.4000	7.4000	7.4000	7.4000	-3.896%	1	26	-86.486%
2025-09-15	7.7000	7.7000	7.7000	7.7000	0.000%	25	25	-87.013%