Dark

PYPL20281215C45
PYPL Dec 15 2028 45.00 Call (PYPL281215C00045000)
option OPRA

EOD

Jun 29, 2026

12.40+1.639%(+0.20)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	12.4000	12.4000	12.4000	12.4000	+1.639%	20	1,355	0.000%
2026-06-26	11.0000	12.3000	11.0000	12.2000	+7.679%	72	1,355	+1.639%
2026-06-25	11.5900	11.5900	11.1500	11.3300	+3.000%	23	1,358	+9.444%
2026-06-24	11.6000	11.7500	10.8000	11.0000	0.000%	14	1,347	+12.727%
2026-06-23	11.2500	11.2500	10.8500	11.0000	-3.509%	59	1,352	+12.727%
2026-06-22	11.6500	12.5000	11.2500	11.4000	-2.564%	84	1,367	+8.772%
2026-06-18	11.0000	11.8000	11.0000	11.7000	+2.993%	50	1,391	+5.983%
2026-06-17	12.0000	12.0000	11.3600	11.3600	-8.387%	96	1,391	+9.155%
2026-06-16	12.2000	12.4000	12.1400	12.4000	+6.897%	16	1,391	0.000%
2026-06-15	11.3800	12.0000	11.3800	11.6000	+6.912%	90	1,383	+6.897%
2026-06-12	10.8500	10.8500	10.8500	10.8500	+3.828%	12	1,383	+14.286%
2026-06-11	10.2500	10.4500	10.2500	10.4500	-0.476%	4	1,383	+18.660%
2026-06-10	10.6200	10.7800	10.5000	10.5000	-3.315%	31	1,385	+18.095%
2026-06-09	10.8600	10.8600	10.8600	10.8600	-0.822%	10	1,365	+14.180%
2026-06-08	10.5000	10.9500	10.5000	10.9500	+1.860%	18	1,355	+13.242%
2026-06-05	11.1500	11.2800	10.5500	10.7500	-8.511%	40	1,355	+15.349%
2026-06-04	12.0000	12.1000	11.0000	11.7500	+1.032%	50	1,366	+5.532%
2026-06-03	12.0000	12.0000	11.6300	11.6300	-7.698%	4	1,374	+6.621%
2026-06-02	12.5000	12.6000	12.5000	12.6000	-5.049%	4	1,374	-1.587%
2026-06-01	12.3500	13.2700	12.3500	13.2700	+6.160%	14	1,375	-6.556%
2026-05-29	12.2500	12.8000	12.2500	12.5000	+2.041%	26	1,379	-0.800%
2026-05-28	11.8000	12.2500	11.8000	12.2500	+3.638%	7	1,376	+1.224%
2026-05-27	12.0000	12.8000	11.8000	11.8200	-5.060%	57	1,375	+4.907%
2026-05-26	12.4500	13.0000	11.9000	12.4500	-4.231%	52	1,375	-0.402%
2026-05-22	12.3500	13.0000	12.2500	13.0000	+6.122%	30	1,334	-4.615%
2026-05-21	12.0500	12.5200	12.0500	12.2500	-2.000%	6	1,334	+1.224%
2026-05-20	12.1200	12.5000	11.9500	12.5000	+2.459%	29	1,334	-0.800%
2026-05-19	12.5000	12.5000	12.0000	12.2000	+0.826%	11	1,353	+1.639%
2026-05-18	12.1000	13.3500	12.0800	12.1000	-6.564%	25	1,353	+2.479%
2026-05-14	13.3000	13.3000	12.6000	12.9500	-1.220%	14	1,353	-4.247%
2026-05-13	13.1500	13.1500	12.5000	13.1100	+7.459%	72	1,285	-5.416%
2026-05-12	12.8000	13.1100	12.2000	12.2000	-2.789%	11	1,285	+1.639%
2026-05-11	13.4000	13.4000	12.5000	12.5500	-1.181%	55	1,285	-1.195%
2026-05-08	13.0000	13.0500	12.6500	12.7000	-9.286%	30	1,275	-2.362%
2026-05-07	13.7500	14.0000	13.5000	14.0000	+3.474%	3	1,286	-11.429%
2026-05-06	13.4000	14.7100	13.2000	13.5300	+0.222%	156	1,284	-8.352%
2026-05-05	13.2500	14.1000	12.9500	13.5000	-20.588%	61	1,216	-8.148%
2026-05-04	16.7000	17.0000	16.3000	17.0000	-0.585%	34	1,191	-27.059%
2026-04-29	15.0500	17.1000	15.0500	17.1000	+6.875%	6	1,202	-27.485%
2026-04-28	15.7500	16.4600	15.7500	16.0000	+0.819%	30	1,198	-22.500%
2026-04-27	16.0000	16.0000	15.8700	15.8700	-4.225%	3	1,172	-21.865%
2026-04-24	16.5700	16.5700	16.5700	16.5700	+4.214%	2	1,173	-25.166%
2026-04-23	16.0000	16.0000	15.7600	15.9000	-5.075%	103	1,173	-22.013%
2026-04-21	16.9000	16.9500	16.7500	16.7500	+3.077%	11	1,274	-25.970%
2026-04-20	15.8700	16.2500	15.8700	16.2500	+4.839%	3	1,281	-23.692%
2026-04-17	15.7700	16.0000	15.5000	15.5000	+1.639%	6	1,281	-20.000%
2026-04-15	15.2500	15.2500	15.1000	15.2500	+7.018%	3	1,281	-18.689%
2026-04-14	14.5000	14.8500	14.2500	14.2500	+1.423%	5	1,281	-12.982%
2026-04-13	14.1000	14.1000	14.0500	14.0500	+7.663%	2	1,282	-11.744%
2026-04-10	13.0500	13.0500	13.0500	13.0500	+0.462%	2	1,284	-4.981%
2026-04-09	12.6500	13.1000	10.9500	12.9900	-0.460%	25	1,284	-4.542%
2026-04-08	13.5500	13.6200	12.9500	13.0500	+0.385%	21	1,293	-4.981%
2026-04-06	13.0000	13.6000	13.0000	13.0000	+4.000%	35	1,283	-4.615%
2026-04-02	12.6000	12.6000	12.5000	12.5000	-3.101%	11	1,286	-0.800%
2026-03-31	12.7500	12.9000	12.6300	12.9000	+3.614%	7	1,286	-3.876%
2026-03-30	12.1000	12.4500	12.0000	12.4500	+5.957%	10	1,287	-0.402%
2026-03-27	11.6800	12.0900	11.6800	11.7500	-13.793%	13	1,295	+5.532%
2026-03-26	13.6300	13.6300	13.6300	13.6300	+11.905%	1	1,295	-9.024%
2026-03-25	12.0000	12.1800	12.0000	12.1800	-3.333%	8	1,295	+1.806%
2026-03-24	12.6000	12.6000	12.6000	12.6000	-3.817%	1	1,291	-1.587%
2026-03-23	13.5100	13.5100	12.8600	13.1000	+6.073%	9	1,290	-5.344%
2026-03-20	12.9100	12.9100	12.0000	12.3500	-1.984%	11	1,291	+0.405%
2026-03-19	12.6000	12.6000	12.6000	12.6000	-1.176%	8	1,291	-1.587%
2026-03-18	12.8400	12.8400	12.3700	12.7500	-3.409%	6	1,299	-2.745%
2026-03-17	13.5000	13.5000	13.2000	13.2000	+3.286%	9	1,298	-6.061%
2026-03-16	12.7800	12.7800	12.7800	12.7800	-0.156%	1	1,290	-2.973%
2026-03-13	13.0000	13.0000	12.6000	12.8000	-0.467%	90	1,290	-3.125%
2026-03-12	12.7000	13.2000	12.7000	12.8600	+0.942%	3	1,310	-3.577%
2026-03-11	13.0500	13.0500	12.7400	12.7400	+1.920%	3	1,312	-2.669%
2026-03-10	12.5000	12.5000	12.5000	12.5000	+0.563%	1	1,314	-0.800%
2026-03-09	12.9800	13.0700	12.4300	12.4300	-5.115%	118	1,314	-0.241%
2026-03-06	12.7500	13.1000	12.7500	13.1000	-1.132%	2	1,359	-5.344%
2026-03-05	13.8500	14.3500	13.2500	13.2500	-2.069%	10	1,360	-6.415%
2026-03-04	13.5000	13.5500	13.5000	13.5300	-0.515%	19	1,356	-8.352%
2026-03-03	13.2000	13.6000	13.2000	13.6000	+13.333%	9	1,338	-8.824%
2026-03-02	12.0000	12.0000	12.0000	12.0000	-6.760%	81	1,329	+3.333%
2026-02-27	13.8000	13.8000	12.5000	12.8700	+0.547%	6	1,330	-3.652%
2026-02-26	12.6000	13.1000	12.6000	12.8000	-1.538%	10	1,329	-3.125%
2026-02-25	13.5000	13.9500	12.0700	13.0000	0.000%	245	1,268	-4.615%
2026-02-24	11.0000	14.0000	10.8800	13.0000	+14.740%	287	1,268	-4.615%
2026-02-23	11.5500	13.0000	11.0000	11.3300	-4.950%	90	1,347	+9.444%
2026-02-20	12.1800	12.7500	11.8500	11.9200	+2.318%	175	1,344	+4.027%
2026-02-19	11.7000	11.8700	11.6500	11.6500	-2.917%	8	1,384	+6.438%
2026-02-18	11.9000	12.0000	11.8500	12.0000	+4.348%	42	1,378	+3.333%
2026-02-17	11.5000	11.7000	11.3800	11.5000	+3.978%	10	1,380	+7.826%
2026-02-13	10.5000	11.0800	10.5000	11.0600	+5.333%	36	1,371	+12.116%
2026-02-12	10.7500	10.8500	10.0000	10.5000	-4.110%	158	1,371	+18.095%
2026-02-11	11.8400	11.8500	10.7000	10.9500	-6.809%	242	1,218	+13.242%
2026-02-10	11.8500	12.0900	11.6500	11.7500	+4.259%	125	1,045	+5.532%
2026-02-09	11.3000	11.5400	11.0100	11.2700	+4.837%	12	1,042	+10.027%
2026-02-06	10.7300	10.9000	10.2700	10.7500	+0.939%	96	1,039	+15.349%
2026-02-05	10.3900	11.0000	10.1100	10.6500	-4.911%	67	986	+16.432%
2026-02-04	11.5200	11.5200	10.4000	11.2000	-3.114%	95	930	+10.714%
2026-02-03	13.0000	13.0000	11.2500	11.5600	-39.792%	817	886	+7.266%
2026-02-02	19.3500	19.3500	19.2000	19.2000	-1.031%	4	75	-35.417%
2026-01-30	19.4000	19.4000	19.4000	19.4000	-0.103%	1	72	-36.082%
2026-01-29	19.4000	19.6700	19.4000	19.4200	-3.861%	23	71	-36.148%
2026-01-28	20.7500	21.9000	20.2000	20.2000	-5.164%	14	48	-38.614%
2026-01-27	22.0000	22.0000	21.1000	21.3000	-4.911%	4	35	-41.784%
2026-01-26	22.5000	22.5000	22.3200	22.4000	+2.941%	13	32	-44.643%
2026-01-21	21.7600	21.7600	21.7600	21.7600	+2.400%	1	20	-43.015%
2026-01-20	22.0000	22.0000	21.2500	21.2500	-5.639%	31	19	-41.647%
2026-01-16	22.5300	22.5300	22.5200	22.5200	-1.011%	26	12	-44.938%
2026-01-15	22.7500	22.7500	22.7500	22.7500	+1.021%	1	12	-45.495%
2026-01-13	22.5200	22.5200	22.5200	22.5200	-3.555%	1	11	-44.938%
2026-01-12	23.3500	23.3500	23.3500	23.3500	+0.647%	3	11	-46.895%
2026-01-09	23.1500	23.3000	23.1500	23.2000	0.000%	13	8	-46.552%