Dark

PYPL20281215C70
PYPL Dec 15 2028 70.00 Call (PYPL281215C00070000)
option OPRA

EOD

Jun 29, 2026

5.75+5.119%(+0.28)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	5.7500	5.9800	5.5500	5.7500	+5.119%	55	4,512	0.000%
2026-06-26	5.2200	5.7000	5.2200	5.4700	+10.505%	12	4,484	+5.119%
2026-06-25	5.0300	5.1000	4.9300	4.9500	-1.980%	36	4,476	+16.162%
2026-06-24	5.2000	5.2600	5.0500	5.0500	-0.394%	7	4,459	+13.861%
2026-06-23	5.0700	5.0700	5.0700	5.0700	-2.500%	1	4,461	+13.412%
2026-06-22	5.7000	5.7000	5.2000	5.2000	-2.256%	118	4,461	+10.577%
2026-06-18	5.2600	5.5000	5.1900	5.3200	-6.667%	41	4,462	+8.083%
2026-06-16	5.9000	5.9000	5.6500	5.7000	-3.716%	16	4,462	+0.877%
2026-06-15	5.6900	5.9200	5.6900	5.9200	+18.400%	2	4,454	-2.872%
2026-06-11	5.0600	5.0600	4.8800	5.0000	+2.249%	31	4,454	+15.000%
2026-06-10	5.1200	5.1200	4.8900	4.8900	-3.168%	15	4,434	+17.587%
2026-06-09	5.1700	5.1700	5.0500	5.0500	-0.980%	7	4,423	+13.861%
2026-06-08	5.0000	5.1600	5.0000	5.1000	+0.791%	13	4,423	+12.745%
2026-06-05	5.1700	5.2300	5.0000	5.0600	-8.000%	107	4,419	+13.636%
2026-06-04	5.9000	5.9000	5.3500	5.5000	+2.804%	5	4,402	+4.545%
2026-06-03	5.8000	5.9200	5.2200	5.3500	-9.322%	873	4,402	+7.477%
2026-06-02	5.9000	5.9000	5.9000	5.9000	-4.839%	110	3,548	-2.542%
2026-06-01	6.0000	6.2000	6.0000	6.2000	+7.081%	55	3,658	-7.258%
2026-05-29	5.6500	5.9000	5.6500	5.7900	+2.478%	34	3,611	-0.691%
2026-05-28	5.3600	5.6500	5.2000	5.6500	+3.670%	44	3,586	+1.770%
2026-05-27	5.9400	5.9400	5.3800	5.4500	-2.852%	35	3,586	+5.505%
2026-05-26	5.8500	5.8500	5.4300	5.6100	+0.358%	183	3,552	+2.496%
2026-05-22	5.5900	5.5900	5.5900	5.5900	-1.411%	2	3,449	+2.862%
2026-05-21	5.5600	5.7500	5.5500	5.6700	+3.091%	24	3,448	+1.411%
2026-05-20	5.4000	5.5500	5.0000	5.5000	+2.421%	44	3,448	+4.545%
2026-05-19	5.5000	5.5000	5.3000	5.3700	-0.556%	29	3,396	+7.076%
2026-05-18	6.2500	6.5000	5.3000	5.4000	-2.703%	57	3,396	+6.481%
2026-05-15	5.8500	6.7000	5.5500	5.5500	-4.145%	25	3,396	+3.604%
2026-05-14	5.7900	5.7900	5.7900	5.7900	-2.689%	1	3,345	-0.691%
2026-05-13	5.9500	5.9500	5.9500	5.9500	+3.478%	50	3,294	-3.361%
2026-05-12	6.2500	6.2500	5.6000	5.7500	+2.679%	7	3,294	0.000%
2026-05-11	5.7000	5.7000	5.5700	5.6000	-11.111%	19	3,294	+2.679%
2026-05-07	6.8500	6.8500	6.3000	6.3000	+0.800%	21	3,285	-8.730%
2026-05-06	6.5000	6.5500	6.2500	6.2500	+1.626%	27	3,281	-8.000%
2026-05-05	5.9500	6.2000	5.4000	6.1500	-24.074%	88	3,288	-6.504%
2026-05-04	8.4500	8.4500	8.1000	8.1000	+3.448%	8	3,291	-29.012%
2026-05-01	7.6200	7.8300	7.6200	7.8300	-2.733%	3	3,286	-26.564%
2026-04-30	7.5100	8.2500	7.5100	8.0500	-1.829%	6	3,286	-28.571%
2026-04-29	7.1000	8.2000	7.1000	8.2000	+36.667%	15	3,289	-29.878%
2026-04-28	7.1000	7.1000	6.0000	6.0000	-5.512%	4	3,286	-4.167%
2026-04-27	7.5000	7.5000	6.3500	6.3500	-14.993%	12	3,289	-9.449%
2026-04-24	7.3700	7.4700	7.3700	7.4700	+14.923%	2	3,299	-23.025%
2026-04-23	7.2500	7.2500	6.5000	6.5000	-11.685%	11	3,299	-11.538%
2026-04-22	7.3000	7.3600	7.0000	7.3600	-5.032%	3	3,300	-21.875%
2026-04-21	7.7500	7.7500	7.7500	7.7500	+4.027%	1	3,302	-25.806%
2026-04-20	6.8800	7.4500	6.8800	7.4500	+3.905%	3	3,302	-22.819%
2026-04-17	6.9000	7.4500	6.7500	7.1700	+5.908%	44	3,303	-19.805%
2026-04-16	6.0000	6.7700	6.0000	6.7700	+8.320%	2	3,326	-15.066%
2026-04-14	6.3000	6.3000	6.2500	6.2500	+25.000%	7	3,326	-8.000%
2026-04-13	5.6800	5.6800	5.0000	5.0000	-2.913%	4	3,332	+15.000%
2026-04-10	5.6500	5.6500	5.1500	5.1500	+3.622%	120	3,331	+11.650%
2026-04-09	4.9800	4.9800	4.9700	4.9700	-5.333%	2	3,251	+15.694%
2026-04-08	5.1000	5.4000	5.1000	5.2500	-2.778%	12	3,253	+9.524%
2026-04-07	5.4000	5.4000	5.4000	5.4000	-5.263%	1	3,265	+6.481%
2026-04-06	5.7000	5.7000	5.7000	5.7000	+7.547%	1	3,264	+0.877%
2026-03-30	5.4000	5.5000	5.3000	5.3000	-3.285%	61	3,264	+8.491%
2026-03-27	5.4600	5.4800	5.4600	5.4800	+4.381%	5	3,237	+4.927%
2026-03-26	5.4500	5.4500	5.2500	5.2500	-6.250%	7	3,236	+9.524%
2026-03-25	5.6000	5.6000	5.6000	5.6000	-5.085%	2	3,235	+2.679%
2026-03-23	4.9800	5.9000	4.9800	5.9000	-1.667%	34	3,233	-2.542%
2026-03-17	6.0000	6.0000	6.0000	6.0000	+21.457%	40	3,222	-4.167%
2026-03-13	5.0000	5.0000	4.9400	4.9400	-6.968%	4	3,182	+16.397%
2026-03-11	5.3100	5.3100	5.3100	5.3100	+7.273%	1	3,185	+8.286%
2026-03-09	4.9500	4.9500	4.9500	4.9500	-13.158%	1	3,185	+16.162%
2026-03-06	5.7000	5.7000	5.7000	5.7000	+0.352%	1	3,186	+0.877%
2026-03-05	5.6800	6.0000	5.6800	5.6800	+6.168%	8	3,186	+1.232%
2026-03-04	5.3000	5.5000	5.3000	5.3500	+2.885%	110	3,186	+7.477%
2026-03-03	4.8600	5.2000	4.8600	5.2000	0.000%	2	3,188	+10.577%
2026-03-02	5.2000	5.2000	5.2000	5.2000	0.000%	1	3,188	+10.577%
2026-02-27	5.1900	5.3000	5.1900	5.2000	+5.051%	32	3,187	+10.577%
2026-02-26	4.9500	4.9500	4.9500	4.9500	+3.774%	10	3,157	+16.162%
2026-02-25	5.0500	5.4200	4.7700	4.7700	-8.269%	117	3,153	+20.545%
2026-02-24	4.3000	6.3000	4.1000	5.2000	+8.333%	186	3,153	+10.577%
2026-02-23	5.6600	5.8000	4.3000	4.8000	-21.182%	272	3,045	+19.792%
2026-02-20	6.3900	6.3900	6.0900	6.0900	+3.925%	25	2,823	-5.583%
2026-02-19	5.8500	5.8600	5.8500	5.8600	-3.618%	3	2,828	-1.877%
2026-02-18	5.9000	6.0800	5.8500	6.0800	+3.578%	26	2,830	-5.428%
2026-02-17	6.0000	6.0000	5.7700	5.8700	+9.720%	1,004	2,806	-2.044%
2026-02-13	5.1500	5.3500	5.1500	5.3500	+0.943%	12	2,073	+7.477%
2026-02-12	5.8500	5.8500	4.8000	5.3000	-4.505%	865	2,073	+8.491%
2026-02-11	5.4000	5.5500	5.4000	5.5500	-5.932%	4	1,324	+3.604%
2026-02-10	5.6500	5.9000	5.6500	5.9000	+8.257%	5	1,322	-2.542%
2026-02-09	5.5000	5.5000	5.4500	5.4500	+2.830%	25	1,319	+5.505%
2026-02-06	5.3500	5.4500	5.2000	5.3000	+1.923%	237	1,344	+8.491%
2026-02-05	5.4000	5.4000	4.8500	5.2000	-4.236%	1,484	1,254	+10.577%
2026-02-04	5.1400	5.5000	5.1400	5.4300	-4.737%	40	778	+5.893%
2026-02-03	6.0000	6.4500	5.5700	5.7000	-46.479%	724	801	+0.877%
2026-02-02	10.8000	10.9500	10.6000	10.6500	+0.472%	45	115	-46.009%
2026-01-30	10.6000	11.0000	10.6000	10.6000	+2.614%	11	100	-45.755%
2026-01-29	10.7200	10.7400	10.3300	10.3300	-6.937%	35	89	-44.337%
2026-01-28	11.1700	11.1700	11.1000	11.1000	-5.128%	2	55	-48.198%
2026-01-27	12.2600	12.2600	11.7000	11.7000	-4.098%	3	54	-50.855%
2026-01-26	12.6600	12.6600	12.2000	12.2000	-6.585%	7	52	-52.869%
2026-01-22	13.1700	13.1700	13.0600	13.0600	+10.304%	2	51	-55.972%
2026-01-21	11.9100	11.9100	11.8400	11.8400	-5.280%	8	49	-51.436%
2026-01-20	12.5000	12.5000	12.5000	12.5000	+0.402%	2	41	-54.000%
2026-01-16	12.7500	12.7500	12.4000	12.4500	-2.123%	13	35	-53.815%
2026-01-15	12.8600	12.8600	12.7200	12.7200	+1.516%	14	35	-54.796%
2026-01-13	12.5000	12.5300	12.5000	12.5300	-3.615%	3	23	-54.110%
2026-01-12	13.0000	13.0000	13.0000	13.0000	-1.515%	1	23	-55.769%
2026-01-09	13.2000	13.2000	13.2000	13.2000	-2.222%	14	22	-56.439%
2026-01-08	13.2800	13.5000	13.2800	13.5000	0.000%	8	8	-57.407%