Dark

PYPL20281215C40
PYPL Dec 15 2028 40.00 Call (PYPL281215C00040000)
option OPRA

EOD

Jun 29, 2026

14.60+2.098%(+0.30)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	14.7500	14.9500	14.5300	14.6000	+2.098%	20	2,084	0.000%
2026-06-26	14.0000	14.5200	14.0000	14.3000	+8.580%	9	2,092	+2.098%
2026-06-25	13.2000	13.2000	13.1700	13.1700	-0.977%	8	2,085	+10.858%
2026-06-24	13.3000	13.6000	13.3000	13.3000	+3.663%	35	2,079	+9.774%
2026-06-23	13.3100	13.3100	12.8300	12.8300	-4.963%	3	2,082	+13.796%
2026-06-22	13.7500	13.7500	13.3000	13.5000	-1.603%	32	2,081	+8.148%
2026-06-18	13.1000	14.0000	13.1000	13.7200	+1.630%	12	2,090	+6.414%
2026-06-17	14.5000	14.5000	13.5000	13.5000	-10.000%	2	2,090	+8.148%
2026-06-16	15.0000	15.0000	15.0000	15.0000	+8.696%	1	2,090	-2.667%
2026-06-15	13.4300	14.0000	13.4300	13.8000	+6.564%	70	2,096	+5.797%
2026-06-12	12.8500	13.1500	12.5000	12.9500	+1.172%	16	2,096	+12.741%
2026-06-11	12.3500	12.8000	12.0500	12.8000	+2.811%	50	2,096	+14.063%
2026-06-10	12.4700	12.5000	12.2900	12.4500	-0.400%	13	2,128	+17.269%
2026-06-09	13.1500	13.3500	12.5000	12.5000	-3.698%	7	2,128	+16.800%
2026-06-08	12.7300	12.9800	12.7300	12.9800	+0.154%	2	2,131	+12.481%
2026-06-05	13.3000	13.3000	12.6000	12.9600	-6.426%	53	2,132	+12.654%
2026-06-04	14.0000	14.2000	13.8500	13.8500	+3.745%	66	2,088	+5.415%
2026-06-03	14.5000	14.5000	13.3500	13.3500	-8.562%	12	2,140	+9.363%
2026-06-02	15.0000	15.0000	14.6000	14.6000	-4.575%	14	2,138	0.000%
2026-06-01	15.3000	15.5000	15.3000	15.3000	+4.795%	8	2,140	-4.575%
2026-05-29	14.5000	15.0000	14.3500	14.6000	+5.415%	108	2,139	0.000%
2026-05-28	13.9600	13.9600	13.8500	13.8500	-1.071%	2	2,246	+5.415%
2026-05-27	14.5000	14.7500	14.0000	14.0000	-5.085%	20	2,245	+4.286%
2026-05-26	14.5000	15.0000	13.0000	14.7500	+1.235%	5	2,255	-1.017%
2026-05-22	16.0400	16.0400	14.0000	14.5700	+4.071%	23	2,253	+0.206%
2026-05-21	14.0400	15.3500	14.0000	14.0000	-3.114%	26	2,262	+4.286%
2026-05-20	13.8000	14.4500	13.8000	14.4500	+3.214%	26	2,262	+1.038%
2026-05-19	14.4000	14.5400	14.0000	14.0000	-6.977%	16	2,270	+4.286%
2026-05-18	15.0500	15.0500	15.0500	15.0500	+1.689%	1	2,270	-2.990%
2026-05-15	14.0000	14.8000	14.0000	14.8000	+0.680%	4	2,270	-1.351%
2026-05-14	14.7000	14.7000	14.7000	14.7000	-2.000%	3	2,272	-0.680%
2026-05-13	14.4500	15.1500	14.4500	15.0000	+0.267%	13	2,281	-2.667%
2026-05-12	14.2500	14.9600	14.2200	14.9600	+0.268%	8	2,281	-2.406%
2026-05-11	15.0000	15.0000	14.7700	14.9200	-1.192%	3	2,281	-2.145%
2026-05-08	14.8000	15.1000	14.8000	15.1000	-8.485%	42	2,285	-3.311%
2026-05-07	14.2700	16.5000	14.2700	16.5000	+5.769%	3	2,286	-11.515%
2026-05-06	19.6700	19.6700	15.5000	15.6000	-2.985%	17	2,286	-6.410%
2026-05-05	17.5000	17.5000	14.3900	16.0800	-14.240%	80	2,286	-9.204%
2026-05-04	18.7500	18.7500	18.7500	18.7500	-2.089%	1	2,288	-22.133%
2026-05-01	18.7400	19.1500	18.7400	19.1500	+1.862%	7	2,296	-23.760%
2026-04-30	18.1500	18.8000	18.1500	18.8000	+1.897%	15	2,296	-22.340%
2026-04-27	20.0000	20.0000	18.4400	18.4500	-1.125%	50	2,311	-20.867%
2026-04-24	18.0000	18.6600	18.0000	18.6600	-1.893%	3	2,276	-21.758%
2026-04-22	18.9500	19.0200	18.9500	19.0200	+2.811%	2	2,276	-23.239%
2026-04-21	19.0000	20.0200	18.4000	18.5000	-2.632%	94	2,278	-21.081%
2026-04-20	19.0000	19.0000	19.0000	19.0000	+1.333%	3	2,278	-23.158%
2026-04-17	18.7500	18.7500	18.0000	18.7500	+6.838%	76	2,281	-22.133%
2026-04-16	18.0000	20.0000	17.3100	17.5500	-0.959%	7	2,296	-16.809%
2026-04-15	17.0000	17.9500	17.0000	17.7200	-1.281%	9	2,298	-17.607%
2026-04-14	17.2000	17.9500	16.7100	17.9500	+11.008%	4	2,301	-18.663%
2026-04-13	16.2500	16.6000	16.0000	16.1700	+15.253%	29	2,301	-9.709%
2026-04-10	15.0000	15.0000	14.0300	14.0300	-7.393%	47	2,330	+4.063%
2026-04-09	14.6600	15.3000	14.6600	15.1500	+1.000%	13	2,361	-3.630%
2026-04-08	14.5000	15.0000	14.5000	15.0000	+3.093%	9	2,370	-2.667%
2026-04-07	14.5500	14.5500	14.5500	14.5500	-5.150%	3	2,379	+0.344%
2026-04-06	15.3000	15.7500	15.2500	15.3400	+4.567%	13	2,379	-4.824%
2026-04-01	14.0000	14.7800	14.0000	14.6700	-0.204%	6	2,390	-0.477%
2026-03-31	14.7000	14.7000	14.7000	14.7000	+3.887%	2	2,391	-0.680%
2026-03-30	13.8500	14.3000	13.7800	14.1500	+3.285%	22	2,392	+3.180%
2026-03-27	13.9000	14.0500	13.7000	13.7000	-6.993%	13	2,414	+6.569%
2026-03-26	14.7300	14.7300	14.7300	14.7300	-0.473%	1	2,427	-0.883%
2026-03-25	15.2300	15.2300	14.8000	14.8000	-3.896%	12	2,428	-1.351%
2026-03-23	13.9000	15.4000	13.9000	15.4000	+7.317%	5	2,437	-5.195%
2026-03-20	14.5500	14.5500	14.0500	14.3500	+0.350%	4	2,439	+1.742%
2026-03-19	14.3700	14.3700	14.3000	14.3000	-5.298%	11	2,440	+2.098%
2026-03-18	15.5000	15.5000	15.1000	15.1000	-6.211%	14	2,437	-3.311%
2026-03-17	16.0000	16.2000	16.0000	16.1000	+6.552%	32	2,437	-9.317%
2026-03-16	15.1500	15.1500	14.5000	15.1100	+0.733%	10	2,436	-3.375%
2026-03-13	14.5800	15.0000	14.5000	15.0000	+3.235%	9	2,436	-2.667%
2026-03-12	15.0000	15.0000	14.4500	14.5300	-5.649%	36	2,436	+0.482%
2026-03-11	14.9500	15.4000	14.9500	15.4000	+10.000%	8	2,441	-5.195%
2026-03-10	14.5000	14.7000	13.9000	14.0000	-6.667%	11	2,446	+4.286%
2026-03-09	14.7500	15.2600	14.7500	15.0000	-4.762%	40	2,447	-2.667%
2026-03-06	15.9700	16.0200	14.0500	15.7500	+1.026%	25	2,428	-7.302%
2026-03-05	16.5000	16.5000	15.5900	15.5900	-2.563%	33	2,418	-6.350%
2026-03-04	16.1300	16.2700	15.8500	16.0000	0.000%	8	2,418	-8.750%
2026-03-03	14.5000	16.0000	14.5000	16.0000	+8.475%	4	2,414	-8.750%
2026-03-02	15.0000	15.0000	14.7500	14.7500	-3.595%	6	2,413	-1.017%
2026-02-27	15.0000	15.5500	14.9000	15.3000	+2.000%	54	2,412	-4.575%
2026-02-26	16.0000	16.5600	14.5000	15.0000	-5.660%	48	2,384	-2.667%
2026-02-25	15.5000	16.5000	15.1000	15.9000	+2.913%	199	2,328	-8.176%
2026-02-24	13.5000	16.5000	12.9500	15.4500	+11.151%	57	2,328	-5.502%
2026-02-23	12.9800	15.2000	12.8000	13.9000	-0.572%	303	2,328	+5.036%
2026-02-20	13.8800	14.5000	13.6500	13.9800	+0.576%	333	2,308	+4.435%
2026-02-19	13.5500	13.9000	13.2000	13.9000	+1.832%	135	2,307	+5.036%
2026-02-18	13.3000	13.9500	13.1500	13.6500	+1.261%	153	2,240	+6.960%
2026-02-17	13.2500	13.9000	12.9000	13.4800	+4.740%	91	2,147	+8.309%
2026-02-13	12.3300	12.8700	12.0000	12.8700	+7.250%	463	1,755	+13.442%
2026-02-12	12.3000	12.3500	11.5000	12.0000	-5.363%	118	1,755	+21.667%
2026-02-11	13.7000	13.7000	12.6000	12.6800	-6.074%	87	1,654	+15.142%
2026-02-10	13.5500	14.1400	13.4000	13.5000	+1.199%	123	1,613	+8.148%
2026-02-09	12.4200	13.3400	12.2000	13.3400	+8.632%	517	1,529	+9.445%
2026-02-06	12.5000	12.6000	11.9600	12.2800	-0.567%	229	1,239	+18.893%
2026-02-05	12.8000	13.0000	11.7400	12.3500	-4.412%	311	1,037	+18.219%
2026-02-04	13.6500	13.6500	12.2000	12.9200	-2.121%	331	835	+13.003%
2026-02-03	14.5900	14.7100	13.1200	13.2000	-39.698%	539	568	+10.606%
2026-02-02	22.3000	22.3000	21.8900	21.8900	+1.343%	23	61	-33.303%
2026-01-30	21.8500	21.8500	21.4000	21.6000	-1.280%	17	38	-32.407%
2026-01-29	22.2500	22.2500	21.8800	21.8800	-4.870%	3	21	-33.272%
2026-01-28	23.1500	23.1500	23.0000	23.0000	-6.958%	2	18	-36.522%
2026-01-20	24.3000	24.7200	24.3000	24.7200	-3.813%	2	16	-40.939%
2026-01-15	25.7000	25.7000	25.7000	25.7000	-0.580%	2	14	-43.191%
2026-01-14	25.8000	25.8500	25.8000	25.8500	+3.400%	2	12	-43.520%
2026-01-13	25.5500	25.5500	25.0000	25.0000	-4.325%	8	10	-41.600%
2026-01-12	26.1300	26.1300	26.1300	26.1300	+0.500%	1	2	-44.126%
2026-01-09	25.9000	26.1000	25.9000	26.0000	0.000%	3	2	-43.846%