Dark

PYPL20260918C35
PYPL Sep 18 2026 35.00 Call (PYPL260918C00035000)
option OPRA

EOD

Aug 25, 2026

27.37+3.089%(+0.82)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	26.9900	27.3700	26.9200	27.3700	+3.089%	29	409	0.000%
2026-08-18	26.5000	26.5500	26.5000	26.5500	+0.568%	2	429	+3.089%
2026-08-17	25.4300	26.4000	25.4300	26.4000	-1.308%	2	428	+3.674%
2026-08-14	24.6000	26.8800	24.6000	26.7500	+6.701%	30	427	+2.318%
2026-08-13	25.0700	25.0700	25.0700	25.0700	+2.327%	1	402	+9.174%
2026-08-11	24.5000	24.5000	24.5000	24.5000	+1.575%	25	403	+11.714%
2026-08-10	24.1200	24.1200	24.1200	24.1200	-0.083%	1	428	+13.474%
2026-08-07	24.1400	24.1400	24.1400	24.1400	+1.131%	3	428	+13.380%
2026-08-06	24.0000	24.0000	23.8700	23.8700	-0.542%	3	428	+14.663%
2026-08-05	23.7500	24.0700	23.7500	24.0000	+3.004%	7	429	+14.042%
2026-08-03	23.3000	23.3000	23.3000	23.3000	+7.870%	1	429	+17.468%
2026-07-30	22.4000	22.4000	21.6000	21.6000	-8.085%	44	429	+26.713%
2026-07-29	23.5000	23.5000	23.5000	23.5000	+0.213%	35	434	+16.468%
2026-07-28	23.6000	23.8000	23.4500	23.4500	+13.285%	14	434	+16.716%
2026-07-24	20.7000	20.7000	20.7000	20.7000	-0.957%	15	433	+32.222%
2026-07-23	21.1000	21.1000	20.9000	20.9000	0.000%	4	436	+30.957%
2026-07-21	21.0500	21.1500	20.9000	20.9000	-4.348%	6	433	+30.957%
2026-07-17	21.3400	22.4600	21.2500	21.8500	-3.276%	22	429	+25.263%
2026-07-16	22.3000	22.5900	21.9000	22.5900	+7.469%	122	437	+21.160%
2026-07-15	20.0500	21.0200	18.8300	21.0200	+65.382%	122	558	+30.209%
2026-07-14	12.7100	12.7100	12.7100	12.7100	-2.605%	1	635	+115.342%
2026-07-13	12.7000	13.0700	12.4500	13.0500	+12.889%	5	634	+109.732%
2026-07-10	11.5800	11.7000	11.3000	11.5600	+7.037%	45	635	+136.765%
2026-07-09	10.1000	10.8000	10.1000	10.8000	+5.882%	32	665	+153.426%
2026-07-08	9.4500	10.2000	9.4500	10.2000	-9.735%	4	691	+168.333%
2026-07-07	11.0500	11.3000	11.0500	11.3000	+6.103%	3	689	+142.212%
2026-07-06	10.5000	10.6500	10.5000	10.6500	+11.285%	8	692	+156.995%
2026-07-01	9.5700	9.5700	9.5700	9.5700	-4.300%	100	684	+185.998%
2026-06-29	10.0200	10.0200	10.0000	10.0000	+15.473%	15	584	+173.700%
2026-06-24	8.5900	8.7000	8.5900	8.6600	+8.931%	26	589	+216.051%
2026-06-23	8.1000	8.1200	7.9500	7.9500	-8.621%	30	613	+244.277%
2026-06-17	10.3500	10.3500	8.7000	8.7000	-6.452%	62	575	+214.598%
2026-06-16	8.7500	9.3000	8.7500	9.3000	+2.086%	2	575	+194.301%
2026-06-15	8.4400	9.1100	8.4300	9.1100	+23.108%	40	552	+200.439%
2026-06-12	7.5100	7.5100	7.4000	7.4000	-1.596%	11	552	+269.865%
2026-06-11	7.0000	7.5200	7.0000	7.5200	+2.313%	13	552	+263.963%
2026-06-10	7.3900	7.3900	7.3500	7.3500	-4.047%	27	555	+272.381%
2026-06-09	8.2000	8.2500	7.6600	7.6600	-2.668%	5	528	+257.311%
2026-06-05	7.8700	7.8700	7.8700	7.8700	-18.021%	12	531	+247.776%
2026-06-04	9.5100	9.6000	9.5100	9.6000	+10.599%	6	519	+185.104%
2026-06-03	8.8000	8.8000	8.6400	8.6800	-20.000%	24	525	+215.323%
2026-06-02	10.8500	10.8500	10.8500	10.8500	-7.581%	10	501	+152.258%
2026-06-01	11.0000	11.7400	11.0000	11.7400	+12.344%	43	491	+133.135%
2026-05-28	10.4500	10.4500	10.4500	10.4500	+5.556%	5	504	+161.914%
2026-05-20	9.8300	9.9100	9.8300	9.9000	-13.158%	25	499	+176.465%
2026-05-14	11.3000	11.4000	11.3000	11.4000	+1.333%	9	474	+140.088%
2026-05-13	11.2500	11.2500	11.2000	11.2500	+4.749%	26	460	+143.289%
2026-05-12	10.7700	10.7700	10.7200	10.7400	-7.969%	19	460	+154.842%
2026-05-08	11.6700	11.6700	11.6700	11.6700	-4.890%	1	460	+134.533%
2026-05-07	12.2700	12.2700	12.2700	12.2700	+3.807%	1	461	+123.064%
2026-05-05	11.2000	12.1200	11.2000	11.8200	-30.059%	7	460	+131.557%
2026-04-29	16.1800	17.3500	16.0300	16.9000	+7.781%	83	457	+61.953%
2026-04-28	16.3300	16.3300	15.6800	15.6800	-2.427%	3	382	+74.554%
2026-04-24	16.0500	16.2000	16.0000	16.0700	+3.677%	5	379	+70.317%
2026-04-23	15.5000	15.5000	15.5000	15.5000	-10.663%	2	382	+76.581%
2026-04-22	17.2500	17.3500	17.2500	17.3500	-3.718%	7	384	+57.752%
2026-04-21	18.0200	18.0200	18.0200	18.0200	+3.266%	1	379	+51.887%
2026-04-20	16.8500	17.4500	16.8500	17.4500	+2.950%	9	379	+56.848%
2026-04-17	16.3200	17.0300	16.2700	16.9500	+9.851%	12	375	+61.475%
2026-04-16	15.4300	15.4300	15.4300	15.4300	+7.902%	3	387	+77.382%
2026-04-14	14.2500	14.8000	14.2500	14.3000	+0.563%	8	384	+91.399%
2026-04-13	13.3600	14.2200	13.1200	14.2200	+11.705%	9	390	+92.475%
2026-04-08	12.1800	12.7300	12.1800	12.7300	+1.840%	2	394	+115.004%
2026-04-06	12.5000	12.5000	12.5000	12.5000	+5.485%	1	393	+118.960%
2026-04-02	11.3000	11.8500	11.3000	11.8500	+2.155%	36	368	+130.970%
2026-04-01	11.6000	11.9500	11.6000	11.6000	+1.310%	180	368	+135.948%
2026-03-27	11.5500	11.5500	11.4000	11.4500	-6.148%	85	343	+139.039%
2026-03-26	12.3000	12.3000	12.1500	12.2000	+9.417%	35	335	+124.344%
2026-03-20	11.3000	11.3000	11.1500	11.1500	-4.127%	40	313	+145.471%
2026-03-19	11.6300	11.6300	11.6300	11.6300	-6.210%	2	322	+135.340%
2026-03-13	12.1300	12.4000	12.0800	12.4000	+2.479%	6	324	+120.726%
2026-03-12	12.1000	12.1000	12.1000	12.1000	-4.874%	4	322	+126.198%
2026-03-11	12.7500	13.1000	12.7200	12.7200	-2.154%	3	318	+115.173%
2026-03-09	12.6500	13.0000	12.6500	13.0000	-7.539%	5	315	+110.538%
2026-03-04	14.0600	14.0600	14.0600	14.0600	+7.739%	5	314	+94.666%
2026-03-03	13.0500	13.0500	13.0500	13.0500	+1.241%	3	309	+109.732%
2026-03-02	12.8900	12.8900	12.8900	12.8900	-0.540%	1	312	+112.335%
2026-02-26	14.4500	14.4500	12.9600	12.9600	-8.085%	3	311	+111.188%
2026-02-25	14.5000	14.5000	13.9500	14.1000	+2.545%	16	294	+94.113%
2026-02-24	14.2500	14.2500	13.7500	13.7500	+17.521%	14	294	+99.055%
2026-02-23	9.2500	12.5000	9.2500	11.7000	+17.000%	101	308	+133.932%
2026-02-20	10.0000	10.4500	9.9000	10.0000	+2.564%	70	399	+173.700%
2026-02-19	9.7500	9.7500	9.7500	9.7500	+1.036%	10	463	+180.718%
2026-02-18	9.0500	9.6500	9.0500	9.6500	+5.464%	7	473	+183.627%
2026-02-17	9.5000	9.6500	9.1500	9.1500	+15.823%	92	476	+199.126%
2026-02-12	8.4000	8.4000	7.5000	7.9000	-7.602%	8	446	+246.456%
2026-02-11	8.8000	8.8000	8.5000	8.5500	-9.810%	48	438	+220.117%
2026-02-10	9.0000	9.4800	9.0000	9.4800	+1.390%	3	403	+188.713%
2026-02-09	8.5000	9.3500	8.5000	9.3500	+10.913%	5	400	+192.727%
2026-02-06	8.4300	8.4300	8.4300	8.4300	+2.805%	1	395	+224.674%
2026-02-05	8.0100	8.2500	8.0100	8.2000	-11.351%	53	396	+233.780%
2026-02-04	9.2800	9.2800	9.2500	9.2500	-5.804%	5	447	+195.892%
2026-02-03	10.5500	10.6000	9.7500	9.8200	-49.512%	403	442	+178.717%
2026-02-02	19.4500	19.4500	19.4500	19.4500	-17.759%	2	52	+40.720%
2026-01-12	23.9300	23.9300	23.6500	23.6500	-1.458%	9	50	+15.729%
2026-01-09	24.0000	24.0000	24.0000	24.0000	-6.433%	1	50	+14.042%
2026-01-06	25.6500	25.6500	25.6500	25.6500	-6.897%	1	51	+6.706%
2025-12-17	27.6500	27.6500	27.5500	27.5500	-0.181%	2	52	-0.653%
2025-12-15	27.6000	27.6000	27.6000	27.6000	-2.817%	1	52	-0.833%
2025-12-03	28.4000	28.4000	28.4000	28.4000	+0.638%	22	51	-3.627%
2025-11-25	28.2200	28.2200	28.2200	28.2200	+8.748%	1	40	-3.012%
2025-11-21	25.9500	25.9500	25.9500	25.9500	-2.149%	1	39	+5.472%
2025-11-19	26.5200	26.5200	26.5200	26.5200	-6.488%	2	39	+3.205%
2025-11-17	28.4500	28.4500	28.3600	28.3600	-13.930%	2	41	-3.491%
2025-11-06	32.9500	32.9500	32.9500	32.9500	-17.625%	2	40	-16.935%
2025-10-28	40.5500	40.5500	40.0000	40.0000	+6.809%	22	41	-31.575%
2025-10-24	37.4500	37.4500	37.4500	37.4500	-0.742%	1	41	-26.916%
2025-10-13	37.7000	37.8800	37.7000	37.7300	-13.364%	12	40	-27.458%
2025-10-08	43.6500	43.6500	43.5500	43.5500	+22.676%	12	50	-37.153%
2025-10-02	35.3500	35.5000	35.3500	35.5000	+3.288%	3	39	-22.901%
2025-10-01	34.3700	34.3700	34.3700	34.3700	+1.088%	1	41	-20.367%
2025-09-30	34.0000	34.0000	34.0000	34.0000	-9.212%	1	41	-19.500%
2025-09-29	37.4500	37.4500	37.4500	37.4500	+6.695%	1	40	-26.916%
2025-09-22	34.8000	35.1000	34.8000	35.1000	-4.229%	2	40	-22.023%
2025-09-18	36.5400	36.6500	36.5400	36.6500	+1.947%	2	38	-25.321%
2025-09-17	34.9000	36.2500	34.9000	35.9500	+7.958%	21	39	-23.866%
2025-09-10	33.4500	33.4500	33.3000	33.3000	-4.448%	6	26	-17.808%
2025-09-09	35.0000	35.0000	34.8500	34.8500	-1.219%	6	25	-21.463%
2025-09-04	35.2800	35.2800	35.2800	35.2800	-2.810%	2	22	-22.421%
2025-09-03	36.3000	36.3000	36.3000	36.3000	+0.028%	14	20	-24.601%
2025-09-02	36.2900	36.2900	36.2900	36.2900	-0.711%	3	6	-24.580%
2025-08-27	36.5500	36.5500	36.5500	36.5500	-1.083%	1	3	-25.116%
2025-08-22	37.0500	37.0500	36.9500	36.9500	+4.085%	2	2	-25.927%
2025-08-20	35.5000	35.5000	35.5000	35.5000	0.000%	1	1	-22.901%