Dark

PYPL20281215C55
PYPL Dec 15 2028 55.00 Call (PYPL281215C00055000)
option OPRA

EOD

Jun 29, 2026

9.15+1.667%(+0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	9.1500	9.1500	9.1500	9.1500	+1.667%	1	999	0.000%
2026-06-26	8.8600	9.0000	8.8600	9.0000	+12.500%	6	999	+1.667%
2026-06-25	8.0000	8.0000	8.0000	8.0000	-4.192%	4	993	+14.375%
2026-06-24	8.4000	8.4000	8.3500	8.3500	+4.768%	6	993	+9.581%
2026-06-23	7.8500	7.9700	7.8500	7.9700	-4.551%	2	990	+14.806%
2026-06-22	8.3500	8.4200	8.3000	8.3500	-5.114%	13	989	+9.581%
2026-06-17	9.4500	9.4500	8.7800	8.8000	+0.571%	11	986	+3.977%
2026-06-15	8.6200	8.7500	8.6200	8.7500	+8.292%	3	986	+4.571%
2026-06-12	8.0500	8.0800	8.0500	8.0800	+7.020%	6	986	+13.243%
2026-06-11	7.8000	7.8000	7.5500	7.5500	-0.658%	4	986	+21.192%
2026-06-10	7.5000	7.6000	7.5000	7.6000	-3.797%	11	987	+20.395%
2026-06-08	7.8000	7.9000	7.8000	7.9000	-1.126%	8	984	+15.823%
2026-06-05	8.0000	8.1000	7.9900	7.9900	-3.619%	103	982	+14.518%
2026-06-03	8.4500	8.5000	8.2900	8.2900	-13.646%	4	977	+10.374%
2026-06-01	9.7500	10.0000	9.6000	9.6000	+7.263%	3	978	-4.687%
2026-05-29	8.9100	8.9500	8.9100	8.9500	+5.294%	36	975	+2.235%
2026-05-27	9.1000	9.1500	8.5000	8.5000	-7.104%	57	975	+7.647%
2026-05-26	9.0000	9.1500	8.8500	9.1500	+4.571%	48	1,030	0.000%
2026-05-22	9.3000	9.3000	8.7500	8.7500	-2.235%	2	1,004	+4.571%
2026-05-20	8.9500	8.9500	8.9500	8.9500	+5.294%	1	1,004	+2.235%
2026-05-19	9.4600	9.4600	8.5000	8.5000	-6.491%	8	1,010	+7.647%
2026-05-14	9.0900	9.0900	9.0900	9.0900	-7.716%	1	1,010	+0.660%
2026-05-13	9.8500	9.8500	9.8500	9.8500	+7.065%	1	1,009	-7.107%
2026-05-12	9.0200	9.2000	9.0200	9.2000	0.000%	4	1,009	-0.543%
2026-05-11	9.2000	9.2000	9.2000	9.2000	-3.158%	7	1,009	-0.543%
2026-05-08	9.5600	9.5600	9.1000	9.5000	-5.941%	45	1,008	-3.684%
2026-05-07	10.1000	10.1000	10.1000	10.1000	+7.447%	1	1,008	-9.406%
2026-05-06	10.3800	10.3800	9.4000	9.4000	-3.093%	15	1,008	-2.660%
2026-05-05	9.0900	9.7000	8.8500	9.7000	-23.922%	11	1,011	-5.670%
2026-05-04	12.7500	12.7500	12.7500	12.7500	-0.391%	1	1,005	-28.235%
2026-05-01	12.8000	12.8000	12.8000	12.8000	+0.392%	59	1,005	-28.516%
2026-04-30	12.5100	12.7500	12.4500	12.7500	-1.923%	3	1,005	-28.235%
2026-04-29	13.0000	13.0000	13.0000	13.0000	+10.638%	4	1,005	-29.615%
2026-04-27	11.5000	11.7500	11.5000	11.7500	-5.242%	8	1,004	-22.128%
2026-04-21	12.8500	12.8500	12.0500	12.4000	+3.333%	4	1,005	-26.210%
2026-04-20	12.0000	12.0000	10.5000	12.0000	+4.348%	11	1,005	-23.750%
2026-04-17	11.0700	12.1000	11.0700	11.5000	+10.365%	5	1,005	-20.435%
2026-04-16	10.3500	11.4000	10.0000	10.4200	-3.963%	61	1,005	-12.188%
2026-04-15	11.3000	11.3300	10.8500	10.8500	+5.340%	3	1,007	-15.668%
2026-04-14	9.6500	10.5000	9.6500	10.3000	+5.102%	22	1,007	-11.165%
2026-04-13	9.8000	9.8000	9.8000	9.8000	-6.220%	1	1,007	-6.633%
2026-04-09	8.9000	10.4500	8.9000	10.4500	+13.218%	6	1,007	-12.440%
2026-04-08	9.1000	9.9000	9.1000	9.2300	-4.054%	22	1,007	-0.867%
2026-04-06	9.6200	9.6200	9.6200	9.6200	+8.090%	1	1,006	-4.886%
2026-04-01	8.8500	8.9000	8.8500	8.9000	-1.657%	4	1,007	+2.809%
2026-03-30	9.0500	9.0500	9.0500	9.0500	+5.233%	2	1,005	+1.105%
2026-03-27	8.6000	8.6000	8.6000	8.6000	-2.825%	20	1,005	+6.395%
2026-03-25	9.4700	9.4700	8.7000	8.8500	-3.279%	25	1,025	+3.390%
2026-03-23	9.3500	9.3500	9.1500	9.1500	-5.670%	50	1,005	0.000%
2026-03-17	9.7000	9.7000	9.7000	9.7000	+6.593%	1	1,005	-5.670%
2026-03-10	9.1000	9.1000	9.1000	9.1000	-0.546%	1	1,005	+0.549%
2026-03-09	9.1000	9.1500	9.0000	9.1500	+22.819%	11	1,005	0.000%
2026-03-06	7.4500	7.4500	7.4500	7.4500	-24.365%	2	1,009	+22.819%
2026-03-05	7.5000	9.8500	7.5000	9.8500	+2.073%	3	1,011	-7.107%
2026-03-04	9.5000	9.6500	9.5000	9.6500	+3.209%	7	1,011	-5.181%
2026-03-03	8.6500	9.3500	8.6500	9.3500	+8.595%	8	1,012	-2.139%
2026-03-02	9.1100	9.1100	8.6100	8.6100	-2.381%	15	1,012	+6.272%
2026-02-27	9.0000	9.2500	8.4000	8.8200	-9.538%	28	1,004	+3.741%
2026-02-26	9.1000	9.7500	8.5000	9.7500	+12.717%	3	1,000	-6.154%
2026-02-25	9.2000	9.2500	8.0500	8.6500	-3.889%	32	1,000	+5.780%
2026-02-24	7.8500	9.5000	7.0000	9.0000	+20.000%	249	1,000	+1.667%
2026-02-23	8.3900	9.7500	7.0500	7.5000	-17.673%	246	793	+22.000%
2026-02-20	9.2700	9.3000	9.1100	9.1100	+3.171%	62	660	+0.439%
2026-02-19	8.7600	8.8300	8.7600	8.8300	-1.341%	2	610	+3.624%
2026-02-18	8.9000	9.0000	8.9000	8.9500	+1.589%	16	610	+2.235%
2026-02-17	8.7500	8.8100	8.6000	8.8100	+6.788%	15	602	+3.859%
2026-02-13	7.5000	8.2500	7.5000	8.2500	+7.843%	24	598	+10.909%
2026-02-12	7.5000	7.6500	7.3500	7.6500	-5.322%	17	598	+19.608%
2026-02-11	8.1000	8.2000	8.0800	8.0800	-7.339%	52	602	+13.243%
2026-02-10	8.6000	9.1000	8.6000	8.7200	+4.934%	61	608	+4.931%
2026-02-09	7.8700	8.4700	7.8700	8.3100	+4.266%	19	582	+10.108%
2026-02-06	7.9300	8.1500	7.7000	7.9700	+2.706%	15	577	+14.806%
2026-02-05	8.3500	8.3500	7.5000	7.7600	-6.506%	19	573	+17.912%
2026-02-04	8.6000	8.6000	7.8600	8.3000	-2.468%	37	582	+10.241%
2026-02-03	8.7000	10.6000	8.3000	8.5100	-43.642%	642	586	+7.521%
2026-02-02	15.5000	15.5000	15.0000	15.1000	+2.027%	51	305	-39.404%
2026-01-30	14.9500	15.3000	14.8000	14.8000	-1.003%	52	255	-38.176%
2026-01-29	15.4800	15.7000	14.7500	14.9500	-6.563%	34	203	-38.796%
2026-01-28	16.1600	16.3500	16.0000	16.0000	-3.614%	19	174	-42.813%
2026-01-27	17.0000	17.0000	16.5300	16.6000	-7.263%	15	160	-44.880%
2026-01-26	17.6500	17.9000	17.6500	17.9000	0.000%	53	149	-48.883%
2026-01-23	17.5000	17.9000	17.5000	17.9000	-2.717%	3	96	-48.883%
2026-01-22	18.5500	18.5500	18.4000	18.4000	+7.289%	4	93	-50.272%
2026-01-21	17.3000	17.4000	17.1500	17.1500	-0.291%	24	91	-46.647%
2026-01-20	17.4800	17.4800	17.0000	17.2000	-4.656%	25	86	-46.802%
2026-01-16	17.7800	18.0400	16.8000	18.0400	+1.462%	7	61	-49.279%
2026-01-15	19.4000	19.4000	17.6000	17.7800	-3.892%	6	61	-48.538%
2026-01-14	19.0000	19.0000	18.1000	18.5000	+3.468%	15	57	-50.541%
2026-01-13	18.0000	18.0000	17.5000	17.8800	-3.351%	38	42	-48.826%
2026-01-12	18.0000	18.5200	18.0000	18.5000	-0.484%	5	7	-50.541%
2026-01-09	18.3000	18.5900	18.3000	18.5900	+0.108%	2	3	-50.780%
2026-01-08	18.5700	18.5700	18.5700	18.5700	0.000%	1	1	-50.727%