Dark

PYPL20260918C115
PYPL Sep 18 2026 115.00 Call (PYPL260918C00115000)
option OPRA

EOD

Jun 26, 2026

0.0500+400.000%(+0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.0500	0.0500	0.0500	0.0500	+400.000%	2	1,461	0.000%
2026-06-24	0.0100	0.0100	0.0100	0.0100	-93.333%	17	1,461	+400.000%
2026-06-15	0.1500	0.1500	0.1500	0.1500	+1,400.000%	23	1,455	-66.667%
2026-06-08	0.0100	0.0100	0.0100	0.0100	-50.000%	5	1,455	+400.000%
2026-06-02	0.0200	0.0200	0.0200	0.0200	-66.667%	1	1,460	+150.000%
2026-05-15	0.0600	0.0600	0.0600	0.0600	-25.000%	1	1,460	-16.667%
2026-05-14	0.0800	0.0800	0.0800	0.0800	+100.000%	1	1,460	-37.500%
2026-05-11	0.0400	0.0400	0.0400	0.0400	+300.000%	4	1,460	+25.000%
2026-05-07	0.0100	0.0100	0.0100	0.0100	-80.000%	3	1,460	+400.000%
2026-05-06	0.0300	0.0500	0.0300	0.0500	-28.571%	7	1,462	0.000%
2026-05-05	0.0600	0.0700	0.0200	0.0700	-12.500%	51	1,467	-28.571%
2026-05-04	0.0800	0.0800	0.0800	0.0800	+60.000%	2	1,433	-37.500%
2026-04-29	0.0500	0.0500	0.0500	0.0500	0.000%	2	1,433	0.000%
2026-04-28	0.0400	0.0500	0.0400	0.0500	0.000%	6	1,431	0.000%
2026-04-24	0.0600	0.0800	0.0500	0.0500	-44.444%	15	1,429	0.000%
2026-04-23	0.0500	0.0900	0.0500	0.0900	+80.000%	15	1,418	-44.444%
2026-04-22	0.1300	0.1300	0.0500	0.0500	+66.667%	26	1,405	0.000%
2026-04-21	0.1000	0.1000	0.0300	0.0300	-57.143%	4	1,385	+66.667%
2026-04-20	0.0800	0.1100	0.0700	0.0700	+75.000%	9	1,385	-28.571%
2026-04-17	0.0700	0.1500	0.0400	0.0400	+300.000%	54	1,382	+25.000%
2026-04-16	0.0100	0.0100	0.0100	0.0100	-88.889%	12	1,335	+400.000%
2026-04-10	0.0900	0.0900	0.0900	0.0900	+125.000%	10	1,340	-44.444%
2026-04-07	0.0400	0.0700	0.0400	0.0400	-20.000%	5	1,330	+25.000%
2026-04-06	0.0500	0.0500	0.0500	0.0500	-37.500%	10	1,326	0.000%
2026-04-02	0.1000	0.1000	0.0800	0.0800	-11.111%	3	1,336	-37.500%
2026-03-31	0.0900	0.0900	0.0900	0.0900	+12.500%	1	1,336	-44.444%
2026-03-30	0.0700	0.1100	0.0700	0.0800	0.000%	5	1,335	-37.500%
2026-03-27	0.0800	0.1200	0.0800	0.0800	0.000%	8	1,331	-37.500%
2026-03-24	0.0800	0.1200	0.0800	0.0800	-27.273%	8	1,331	-37.500%
2026-03-23	0.0900	0.1300	0.0800	0.1100	+10.000%	134	1,331	-54.545%
2026-03-20	0.0800	0.1100	0.0800	0.1000	+25.000%	8	1,293	-50.000%
2026-03-19	0.0800	0.1300	0.0800	0.0800	-27.273%	118	1,293	-37.500%
2026-03-18	0.0800	0.1100	0.0700	0.1100	+22.222%	62	1,278	-54.545%
2026-03-16	0.0600	0.1300	0.0500	0.0900	-25.000%	126	1,272	-44.444%
2026-03-13	0.0800	0.1200	0.0800	0.1200	+33.333%	452	1,263	-58.333%
2026-03-12	0.0800	0.1300	0.0800	0.0900	-30.769%	284	1,240	-44.444%
2026-03-11	0.0900	0.1400	0.0900	0.1300	+18.182%	138	1,278	-61.538%
2026-03-10	0.1000	0.1300	0.0500	0.1100	+10.000%	187	1,290	-54.545%
2026-03-09	0.1300	0.1300	0.0700	0.1000	+25.000%	13	1,319	-50.000%
2026-03-06	0.1200	0.1200	0.0800	0.0800	-33.333%	17	1,380	-37.500%
2026-03-05	0.1200	0.1300	0.0800	0.1200	+50.000%	146	1,384	-58.333%
2026-03-04	0.1600	0.1600	0.0800	0.0800	-38.462%	63	1,381	-37.500%
2026-03-03	0.1300	0.1300	0.1300	0.1300	0.000%	1	1,390	-61.538%
2026-03-02	0.1000	0.1600	0.1000	0.1300	+62.500%	18	1,389	-61.538%
2026-02-27	0.0800	0.0800	0.0800	0.0800	-38.462%	2	1,397	-37.500%
2026-02-26	0.0900	0.1300	0.0900	0.1300	+333.333%	11	1,397	-61.538%
2026-02-25	0.0700	0.0700	0.0300	0.0300	-80.000%	75	1,464	+66.667%
2026-02-24	0.0800	0.1500	0.0800	0.1500	+7.143%	19	1,464	-66.667%
2026-02-23	0.1400	0.1400	0.1400	0.1400	-26.316%	1	1,478	-64.286%
2026-02-18	0.1900	0.1900	0.1900	0.1900	+18.750%	1	1,477	-73.684%
2026-02-10	0.1600	0.1600	0.1600	0.1600	-5.882%	1	1,478	-68.750%
2026-02-04	0.1500	0.1800	0.1500	0.1700	0.000%	66	1,477	-70.588%
2026-02-03	0.2700	0.2700	0.1300	0.1700	-62.222%	69	1,508	-70.588%
2026-02-02	0.4500	0.4500	0.4500	0.4500	+50.000%	10	1,540	-88.889%
2026-01-30	0.3000	0.3000	0.3000	0.3000	-21.053%	1	1,530	-83.333%
2026-01-29	0.3500	0.3800	0.3500	0.3800	+11.765%	3	1,531	-86.842%
2026-01-28	0.4000	0.4000	0.3400	0.3400	-10.526%	12	1,530	-85.294%
2026-01-27	0.3800	0.3800	0.3800	0.3800	-9.524%	1	1,528	-86.842%
2026-01-23	0.4500	0.4500	0.4200	0.4200	-16.000%	13	1,527	-88.095%
2026-01-16	0.4300	0.5000	0.4300	0.5000	+6.383%	3	1,516	-90.000%
2026-01-15	0.4700	0.4700	0.4700	0.4700	-6.000%	46	1,516	-89.362%
2026-01-14	0.4700	0.5000	0.4700	0.5000	+16.279%	4	1,562	-90.000%
2026-01-13	0.4300	0.4300	0.4300	0.4300	0.000%	1	1,564	-88.372%
2026-01-12	0.4000	0.4500	0.4000	0.4300	+2.381%	18	1,563	-88.372%
2026-01-09	0.4300	0.4300	0.4000	0.4200	-4.545%	12	1,568	-88.095%
2026-01-06	0.4400	0.4400	0.4400	0.4400	0.000%	23	1,565	-88.636%
2026-01-02	0.4400	0.4400	0.4400	0.4400	+10.000%	2	1,544	-88.636%
2025-12-31	0.4100	0.4100	0.4000	0.4000	-28.571%	36	1,507	-87.500%
2025-12-24	0.5600	0.5600	0.5600	0.5600	-3.448%	20	1,487	-91.071%
2025-12-23	0.5800	0.5800	0.5800	0.5800	-19.444%	3	1,487	-91.379%
2025-12-22	0.7200	0.7200	0.7200	0.7200	+12.500%	5	1,484	-93.056%
2025-12-19	0.6400	0.6400	0.6400	0.6400	-17.949%	25	1,479	-92.188%
2025-12-16	0.7700	0.7800	0.7500	0.7800	+6.849%	53	1,504	-93.590%
2025-12-15	0.7300	0.7300	0.7300	0.7300	-2.667%	1	1,504	-93.151%
2025-12-11	0.7500	0.7500	0.7500	0.7500	-11.765%	1	1,503	-93.333%
2025-12-10	0.8000	0.8500	0.8000	0.8500	+3.659%	8	1,503	-94.118%
2025-12-09	0.7600	0.8500	0.7500	0.8200	+2.500%	17	1,495	-93.902%
2025-12-08	0.8500	0.8500	0.8000	0.8000	-11.111%	4	1,508	-93.750%
2025-12-05	0.9000	0.9000	0.9000	0.9000	+12.500%	1	1,507	-94.444%
2025-12-04	0.8000	0.8000	0.8000	0.8000	-4.762%	3	1,506	-93.750%
2025-12-03	0.9000	0.9000	0.7600	0.8400	-10.638%	508	1,503	-94.048%
2025-12-01	0.9300	0.9400	0.9300	0.9400	-12.963%	20	1,745	-94.681%
2025-11-28	1.0800	1.0800	1.0800	1.0800	+13.684%	1	1,765	-95.370%
2025-11-26	0.9200	1.1000	0.9000	0.9500	0.000%	259	1,508	-94.737%
2025-11-25	0.9800	0.9800	0.9500	0.9500	-5.000%	3	1,508	-94.737%
2025-11-21	1.0000	1.0000	1.0000	1.0000	+11.111%	6	1,505	-95.000%
2025-11-20	0.9600	0.9600	0.9000	0.9000	0.000%	8	1,506	-94.444%
2025-11-19	0.9500	0.9500	0.9000	0.9000	-14.286%	5	1,508	-94.444%
2025-11-18	1.0900	1.0900	1.0000	1.0500	-7.080%	42	1,508	-95.238%
2025-11-17	1.0800	1.1300	1.0800	1.1300	-1.739%	16	1,513	-95.575%
2025-11-14	1.3000	1.3000	1.1500	1.1500	-20.690%	631	1,515	-95.652%
2025-11-13	1.5300	1.5300	1.4500	1.4500	-9.375%	22	1,514	-96.552%
2025-11-12	1.7400	1.7400	1.6000	1.6000	+0.629%	2	1,525	-96.875%
2025-11-10	1.7300	1.7300	1.5900	1.5900	-0.625%	5	1,523	-96.855%
2025-11-07	1.6000	1.6000	1.6000	1.6000	-5.882%	1	1,524	-96.875%
2025-11-06	1.7900	1.8000	1.7000	1.7000	-5.556%	56	1,525	-97.059%
2025-11-04	1.7500	1.8000	1.5500	1.8000	-4.762%	37	1,520	-97.222%
2025-11-03	2.1000	2.1000	1.8900	1.8900	-6.897%	5	1,536	-97.354%
2025-10-31	2.1600	2.1600	1.8300	2.0300	+14.689%	28	1,536	-97.537%
2025-10-30	2.1300	2.3400	1.7700	1.7700	-11.500%	33	1,508	-97.175%
2025-10-29	2.3300	2.4800	2.0000	2.0000	-9.091%	109	1,488	-97.500%
2025-10-28	2.7500	3.3000	2.2000	2.2000	-7.563%	181	1,421	-97.727%
2025-10-27	1.9700	2.3800	1.9700	2.3800	+17.241%	30	1,525	-97.899%
2025-10-24	2.2100	2.3100	2.0300	2.0300	+4.639%	36	1,525	-97.537%
2025-10-22	1.9100	2.2600	1.9100	1.9400	-5.366%	45	1,519	-97.423%
2025-10-21	2.0100	2.1000	2.0100	2.0500	+2.500%	15	1,475	-97.561%
2025-10-20	1.8900	2.0000	1.8900	2.0000	+5.820%	113	1,473	-97.500%
2025-10-17	1.8600	1.8900	1.8400	1.8900	+5.000%	105	1,367	-97.354%
2025-10-16	1.9400	1.9400	1.8000	1.8000	-5.263%	68	1,274	-97.222%
2025-10-15	2.0800	2.0800	1.8800	1.9000	-7.317%	91	1,282	-97.368%
2025-10-14	2.2000	2.2000	2.0200	2.0500	-2.844%	119	1,287	-97.561%
2025-10-13	2.3300	2.5100	2.0300	2.1100	-12.083%	100	1,186	-97.630%
2025-10-10	3.4000	3.6000	2.4000	2.4000	-26.154%	226	1,095	-97.917%
2025-10-09	3.2000	3.3000	3.0500	3.2500	+1.562%	132	1,108	-98.462%
2025-10-08	2.9600	3.2000	2.6500	3.2000	+16.364%	455	1,065	-98.438%
2025-10-07	2.7000	3.3000	2.4700	2.7500	+26.728%	386	901	-98.182%
2025-10-06	1.7000	2.1700	1.7000	2.1700	+35.625%	79	735	-97.696%
2025-10-03	1.6300	1.6400	1.6000	1.6000	+7.383%	4	719	-96.875%
2025-10-02	1.4800	1.4900	1.4800	1.4900	+4.930%	55	716	-96.644%
2025-10-01	1.3500	1.4500	1.3500	1.4200	+5.185%	55	701	-96.479%
2025-09-30	1.5500	1.6000	1.3500	1.3500	-30.769%	80	654	-96.296%
2025-09-29	1.2500	2.0000	1.2500	1.9500	+72.566%	35	625	-97.436%
2025-09-25	1.1800	1.1900	1.1300	1.1300	-11.719%	401	599	-95.575%
2025-09-24	1.2600	1.2800	1.2600	1.2800	+5.785%	16	552	-96.094%
2025-09-23	1.2100	1.2100	1.2100	1.2100	+0.833%	1	537	-95.868%
2025-09-22	1.2000	1.2000	1.1900	1.2000	-13.043%	57	537	-95.833%
2025-09-19	1.2000	1.3800	1.2000	1.3800	+13.115%	8	542	-96.377%
2025-09-18	1.3700	1.4100	1.2000	1.2200	+0.826%	77	536	-95.902%
2025-09-17	1.0000	1.2300	1.0000	1.2100	+27.368%	11	516	-95.868%
2025-09-16	1.0700	1.0700	0.9300	0.9500	-13.636%	35	508	-94.737%
2025-09-15	1.0000	1.1000	1.0000	1.1000	+10.000%	65	508	-95.455%
2025-09-12	1.0000	1.0000	1.0000	1.0000	+9.890%	16	508	-95.000%
2025-09-11	0.9100	0.9100	0.9100	0.9100	-7.143%	20	508	-94.505%
2025-09-10	0.9800	0.9800	0.9800	0.9800	-2.000%	5	488	-94.898%
2025-09-09	0.9500	1.0000	0.9500	1.0000	-0.990%	36	488	-95.000%
2025-09-08	1.0000	1.0100	1.0000	1.0100	-3.810%	11	470	-95.050%
2025-09-02	1.1200	1.1200	1.0500	1.0500	-12.500%	276	470	-95.238%
2025-08-29	1.1500	1.2200	1.1500	1.2000	+0.840%	12	576	-95.833%
2025-08-28	1.1900	1.1900	1.1900	1.1900	+0.847%	25	576	-95.798%
2025-08-27	1.1800	1.1800	1.1800	1.1800	-1.667%	5	563	-95.763%
2025-08-26	1.2200	1.2500	1.1800	1.2000	-3.226%	80	558	-95.833%
2025-08-25	1.2500	1.2500	1.2400	1.2400	+4.202%	24	513	-95.968%
2025-08-22	1.2500	1.2500	1.1400	1.1900	+19.000%	685	533	-95.798%
2025-08-21	1.0500	1.0500	1.0000	1.0000	-9.091%	450	933	-95.000%
2025-08-20	1.1000	1.1000	1.0500	1.1000	-8.333%	150	683	-95.455%
2025-08-19	1.1500	1.2000	1.1500	1.2000	-4.000%	74	533	-95.833%
2025-08-18	1.2200	1.2500	1.2200	1.2500	+0.806%	4	459	-96.000%
2025-08-15	1.2500	1.2500	1.2100	1.2400	+0.813%	96	455	-95.968%
2025-08-14	1.2000	1.2300	1.1300	1.2300	-5.385%	93	363	-95.935%
2025-08-13	1.3000	1.3000	1.3000	1.3000	+26.214%	5	299	-96.154%
2025-08-11	1.0200	1.0300	1.0200	1.0300	-2.830%	60	294	-95.146%
2025-08-08	1.0600	1.0800	1.0600	1.0600	-7.826%	155	234	-95.283%
2025-08-07	1.1400	1.1500	1.1400	1.1500	-8.730%	10	81	-95.652%
2025-08-06	1.2600	1.2600	1.2600	1.2600	+12.500%	1	82	-96.032%
2025-08-05	1.1000	1.1500	1.1000	1.1200	+5.660%	12	82	-95.536%
2025-08-04	1.0600	1.0600	1.0600	1.0600	-7.826%	1	83	-95.283%
2025-08-01	1.0900	1.1500	1.0900	1.1500	-10.156%	6	82	-95.652%
2025-07-31	1.3000	1.3000	1.2800	1.2800	-25.581%	23	78	-96.094%
2025-07-30	1.7200	1.7200	1.7200	1.7200	+12.418%	1	55	-97.093%
2025-07-29	1.9000	1.9000	1.4500	1.5300	-40.698%	52	55	-96.732%
2025-07-28	2.6300	2.7000	2.5000	2.5800	0.000%	9	6	-98.062%