Dark

PYPL20260918C40
PYPL Sep 18 2026 40.00 Call (PYPL260918C00040000)
option OPRA

EOD

Aug 25, 2026

22.24+2.488%(+0.54)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	22.2400	22.2400	22.2400	22.2400	+2.488%	1	1,333	0.000%
2026-08-24	21.6400	21.7000	21.6400	21.7000	-2.647%	2	1,334	+2.488%
2026-08-21	22.2900	22.2900	22.2900	22.2900	+1.088%	4	1,335	-0.224%
2026-08-20	21.0000	22.0500	21.0000	22.0500	+2.273%	23	1,335	+0.862%
2026-08-19	21.5600	21.5600	21.5600	21.5600	+2.083%	1	1,350	+3.154%
2026-08-18	21.1200	21.1200	21.1200	21.1200	+10.172%	1	1,351	+5.303%
2026-08-11	19.4100	19.4100	19.1700	19.1700	-4.150%	4	1,351	+16.015%
2026-08-07	20.0000	20.0000	20.0000	20.0000	+8.108%	1	1,355	+11.200%
2026-08-06	18.5000	18.5000	18.5000	18.5000	+1.093%	1	1,356	+20.216%
2026-08-05	18.3400	18.3400	18.3000	18.3000	-0.543%	2	1,356	+21.530%
2026-08-04	18.0000	18.4000	18.0000	18.4000	+3.081%	3	1,355	+20.870%
2026-08-03	17.6000	17.8500	17.6000	17.8500	+4.692%	6	1,355	+24.594%
2026-07-30	17.0500	17.0500	17.0500	17.0500	-7.488%	1	1,359	+30.440%
2026-07-29	18.4300	18.4300	18.4300	18.4300	-0.378%	2	1,360	+20.673%
2026-07-28	18.5000	18.5000	18.5000	18.5000	+9.467%	2	1,360	+20.216%
2026-07-27	16.9000	16.9000	16.9000	16.9000	+1.807%	3	1,361	+31.598%
2026-07-24	16.3800	16.6000	16.3800	16.6000	+4.403%	2	1,361	+33.976%
2026-07-23	15.9000	15.9000	15.9000	15.9000	-0.625%	3	1,362	+39.874%
2026-07-22	16.0000	16.0000	16.0000	16.0000	+1.266%	1	1,365	+39.000%
2026-07-21	16.2200	16.2700	15.8000	15.8000	-8.140%	6	1,365	+40.759%
2026-07-20	16.1000	17.2500	16.1000	17.2000	+0.175%	79	1,369	+29.302%
2026-07-17	16.3000	17.1700	16.3000	17.1700	-1.435%	3	1,372	+29.528%
2026-07-16	16.5800	18.0000	16.5800	17.4200	+11.524%	123	1,372	+27.669%
2026-07-15	15.3500	16.1500	13.7000	15.6200	+95.250%	293	1,456	+42.382%
2026-07-14	8.0000	8.0000	8.0000	8.0000	-8.676%	1	1,485	+178.000%
2026-07-13	7.8100	8.8500	7.8100	8.7600	+17.584%	36	1,485	+153.881%
2026-07-10	7.4500	7.4500	7.4500	7.4500	+13.914%	1	1,512	+198.523%
2026-07-09	6.2100	6.5400	6.2100	6.5400	+14.938%	5	1,512	+240.061%
2026-07-08	6.3500	6.3500	5.6900	5.6900	-18.364%	3	1,510	+290.861%
2026-07-07	7.0100	7.0100	6.7600	6.9700	+6.575%	26	1,510	+219.082%
2026-07-06	6.2500	6.5400	5.8100	6.5400	-3.254%	154	1,498	+240.061%
2026-07-02	6.5500	6.7600	6.3500	6.7600	+5.956%	1,166	2,230	+228.994%
2026-07-01	6.3800	6.3800	6.3800	6.3800	+18.808%	3	2,230	+248.589%
2026-06-30	4.8000	5.3700	4.8000	5.3700	-12.683%	4	2,233	+314.153%
2026-06-29	6.0300	6.1500	5.9000	6.1500	+0.820%	31	2,236	+261.626%
2026-06-26	5.9500	6.1000	5.8600	6.1000	+25.773%	76	2,266	+264.590%
2026-06-25	4.9300	5.0500	4.8500	4.8500	0.000%	34	2,299	+358.557%
2026-06-24	4.8100	5.1100	4.7000	4.8500	+12.791%	38	2,273	+358.557%
2026-06-23	4.5300	4.5300	4.2500	4.3000	-8.511%	15	2,302	+417.209%
2026-06-22	5.1000	5.1000	4.7000	4.7000	-2.490%	20	2,300	+373.191%
2026-06-18	4.9500	4.9500	4.8200	4.8200	+1.474%	29	2,268	+361.411%
2026-06-17	5.8000	6.0500	4.7500	4.7500	-18.803%	70	2,268	+368.211%
2026-06-16	5.5000	6.0500	5.3000	5.8500	+17.706%	423	2,268	+280.171%
2026-06-15	4.8500	5.5000	4.8400	4.9700	+13.730%	442	2,324	+347.485%
2026-06-12	4.2700	4.4500	4.1000	4.3700	+2.103%	192	2,324	+408.924%
2026-06-11	3.9000	4.2900	3.8000	4.2800	+5.160%	303	2,324	+419.626%
2026-06-10	4.1500	4.2600	4.0500	4.0700	-9.956%	85	2,253	+446.437%
2026-06-09	4.8000	4.9100	4.3100	4.5200	+3.908%	41	2,187	+392.035%
2026-06-08	4.5000	4.5000	4.2200	4.3500	-4.396%	217	2,193	+411.264%
2026-06-05	5.1000	5.1000	4.4000	4.5500	-16.514%	558	2,201	+388.791%
2026-06-04	5.5000	5.7000	5.4500	5.4500	+4.406%	235	1,855	+308.073%
2026-06-03	6.0000	6.0500	5.0500	5.2200	-30.952%	75	1,666	+326.054%
2026-06-01	6.5000	7.8400	6.4000	7.5600	+9.249%	42	1,630	+194.180%
2026-05-29	6.6000	6.9700	6.6000	6.9200	+8.125%	29	1,644	+221.387%
2026-05-28	5.5000	6.4000	5.5000	6.4000	+6.667%	25	1,619	+247.500%
2026-05-27	6.1500	6.1500	6.0000	6.0000	-6.250%	22	1,621	+270.667%
2026-05-26	6.2800	6.5000	6.1000	6.4000	0.000%	9	1,600	+247.500%
2026-05-22	6.7500	6.7500	6.3000	6.4000	-2.290%	4	1,597	+247.500%
2026-05-21	6.3900	6.5500	6.3900	6.5500	+4.800%	3	1,594	+239.542%
2026-05-20	6.1300	6.2500	6.1300	6.2500	-5.303%	5	1,594	+255.840%
2026-05-18	7.1300	7.1300	6.6000	6.6000	-12.000%	13	1,592	+236.970%
2026-05-14	7.2400	7.5000	6.6500	7.5000	-2.597%	73	1,592	+196.533%
2026-05-13	7.7000	7.7000	7.7000	7.7000	+2.667%	2	1,601	+188.831%
2026-05-12	6.9600	7.5000	6.9600	7.5000	+3.448%	9	1,601	+196.533%
2026-05-11	7.4300	7.6100	7.2000	7.2500	-3.974%	46	1,601	+206.759%
2026-05-08	7.7000	8.0000	7.5300	7.5500	-13.218%	510	1,604	+194.570%
2026-05-07	8.7000	8.7000	8.7000	8.7000	+7.275%	4	1,338	+155.632%
2026-05-06	9.0000	9.0000	7.9200	8.1100	+5.325%	25	1,342	+174.229%
2026-05-05	7.6300	7.9700	7.6300	7.7000	-38.645%	3	1,355	+188.831%
2026-05-04	12.5500	12.5500	12.5500	12.5500	+2.533%	1	1,354	+77.211%
2026-05-01	12.2400	12.2400	12.2400	12.2400	+4.170%	1	1,355	+81.699%
2026-04-30	11.7500	11.7500	11.7500	11.7500	-2.083%	1	1,355	+89.277%
2026-04-29	12.0000	12.0000	12.0000	12.0000	+4.803%	1	1,354	+85.333%
2026-04-28	12.2000	12.2000	10.1500	11.4500	-4.424%	29	1,355	+94.236%
2026-04-23	11.5000	11.9800	11.5000	11.9800	-6.625%	7	1,369	+85.643%
2026-04-22	12.8300	12.8300	12.8300	12.8300	-8.357%	8	1,375	+73.344%
2026-04-21	13.4500	14.0000	13.4500	14.0000	+12.000%	102	1,375	+58.857%
2026-04-17	13.4500	13.4500	12.5000	12.5000	+5.932%	104	1,374	+77.920%
2026-04-16	11.4800	11.8000	11.4800	11.8000	+2.609%	15	1,374	+88.475%
2026-04-15	11.0000	11.5900	11.0000	11.5000	+9.420%	516	1,374	+93.391%
2026-04-14	10.5100	10.5100	10.5100	10.5100	+21.083%	1	1,544	+111.608%
2026-04-09	8.6800	8.6800	8.6800	8.6800	-5.137%	2	1,543	+156.221%
2026-04-08	9.1000	9.1500	9.1000	9.1500	+3.041%	5	1,543	+143.060%
2026-03-31	8.6600	8.8800	8.6600	8.8800	+4.225%	11	1,545	+150.450%
2026-03-30	8.3500	8.5600	8.3500	8.5200	+5.970%	5	1,545	+161.033%
2026-03-27	8.0000	8.1800	8.0000	8.0400	-5.965%	6	1,546	+176.617%
2026-03-26	8.5500	8.5500	8.5500	8.5500	+0.588%	24	1,546	+160.117%
2026-03-25	8.7000	8.7000	8.5000	8.5000	-6.696%	4	1,568	+161.647%
2026-03-23	8.2000	9.1100	8.2000	9.1100	+13.875%	29	1,571	+144.127%
2026-03-20	8.1600	8.1600	8.0000	8.0000	-4.535%	33	1,571	+178.000%
2026-03-19	8.3800	8.3800	8.3800	8.3800	-6.889%	2	1,565	+165.394%
2026-03-18	9.0000	9.0000	9.0000	9.0000	-7.025%	20	1,563	+147.111%
2026-03-17	10.0000	10.0000	9.6800	9.6800	+5.217%	4	1,563	+129.752%
2026-03-16	9.0000	9.2000	9.0000	9.2000	-0.325%	3	1,567	+141.739%
2026-03-12	9.2300	9.2300	9.2300	9.2300	+2.328%	28	1,570	+140.953%
2026-03-10	9.0500	9.0500	7.8500	9.0200	-4.043%	6	1,556	+146.563%
2026-03-09	9.4000	9.4000	9.4000	9.4000	-7.389%	1	1,558	+136.596%
2026-03-06	10.5700	10.5700	10.1500	10.1500	-6.881%	2	1,561	+119.113%
2026-03-05	10.6500	11.0000	10.6500	10.9000	+6.341%	12	1,561	+104.037%
2026-03-04	10.8500	10.8500	10.2500	10.2500	+2.500%	6	1,567	+116.976%
2026-03-03	9.0000	10.0000	9.0000	10.0000	+10.865%	9	1,566	+122.400%
2026-03-02	8.7800	9.0200	8.7800	9.0200	-5.053%	13	1,571	+146.563%
2026-02-27	9.4000	9.5000	9.4000	9.5000	-10.293%	115	1,564	+134.105%
2026-02-26	10.5900	10.5900	10.5900	10.5900	-0.094%	1	1,472	+110.009%
2026-02-25	11.0000	11.0900	9.7500	10.6000	+0.474%	237	1,429	+109.811%
2026-02-24	7.7000	10.5500	7.7000	10.5500	+31.875%	121	1,429	+110.806%
2026-02-23	6.1500	9.1000	6.1500	8.0000	+17.647%	217	1,416	+178.000%
2026-02-20	7.0000	7.4000	6.8000	6.8000	+4.938%	14	1,311	+227.059%
2026-02-19	6.5700	6.5700	6.4000	6.4800	-3.284%	82	1,309	+243.210%
2026-02-18	6.6000	6.7500	6.6000	6.7000	+4.199%	24	1,315	+231.940%
2026-02-17	6.4000	6.6500	6.0500	6.4300	+8.067%	46	1,318	+245.879%
2026-02-13	5.4000	5.9500	5.3800	5.9500	+13.333%	185	1,332	+273.782%
2026-02-12	5.5500	5.6500	4.9400	5.2500	-9.483%	584	1,332	+323.619%
2026-02-11	6.1500	6.1500	5.7300	5.8000	-10.632%	83	759	+283.448%
2026-02-10	6.5000	6.9500	6.4500	6.4900	+3.840%	249	728	+242.681%
2026-02-09	5.5000	6.3000	5.5000	6.2500	+10.619%	44	544	+255.840%
2026-02-06	5.7500	6.0500	5.3500	5.6500	+1.073%	66	516	+293.628%
2026-02-05	6.0000	6.0000	5.1000	5.5900	-6.833%	96	490	+297.853%
2026-02-04	6.2100	6.5500	5.5500	6.0000	-6.250%	196	421	+270.667%
2026-02-03	7.2300	7.5000	6.4000	6.4000	-57.333%	182	307	+247.500%
2026-02-02	15.3000	15.5500	15.0000	15.0000	-1.316%	24	152	+48.267%
2026-01-29	15.2500	15.2500	15.2000	15.2000	-13.930%	3	140	+46.316%
2026-01-27	17.8000	17.8000	17.5900	17.6600	-1.064%	4	140	+25.934%
2026-01-21	17.8500	17.8500	17.8500	17.8500	+2.586%	1	139	+24.594%
2026-01-20	17.4000	17.4000	17.4000	17.4000	-8.661%	1	139	+27.816%
2026-01-15	19.0900	19.1000	19.0500	19.0500	-3.544%	3	140	+16.745%
2026-01-09	19.7500	19.7500	19.7500	19.7500	-8.986%	2	138	+12.608%
2026-01-06	21.7000	21.7000	21.7000	21.7000	-1.364%	1	136	+2.488%
2026-01-05	22.0000	22.0000	22.0000	22.0000	+8.374%	1	137	+1.091%
2026-01-02	20.3000	20.3000	20.3000	20.3000	-6.019%	1	137	+9.557%
2025-12-30	21.6000	21.6000	21.6000	21.6000	+0.652%	1	136	+2.963%
2025-12-29	21.4600	21.4600	21.4600	21.4600	-1.740%	1	135	+3.635%
2025-12-24	21.8400	21.8400	21.8400	21.8400	+1.205%	1	134	+1.832%
2025-12-23	21.4000	21.5800	21.4000	21.5800	-12.276%	11	134	+3.058%
2025-12-15	24.6000	24.6000	24.6000	24.6000	+6.678%	2	135	-9.593%
2025-12-09	23.0500	23.0600	23.0500	23.0600	-4.116%	9	137	-3.556%
2025-12-08	24.0000	24.0500	24.0000	24.0500	+1.907%	2	144	-7.526%
2025-12-03	23.6000	23.6000	23.6000	23.6000	-5.600%	100	143	-5.763%
2025-12-02	25.0000	25.0000	25.0000	25.0000	-0.794%	1	205	-11.040%
2025-12-01	25.2000	25.2000	25.2000	25.2000	+10.769%	25	204	-11.746%
2025-11-24	22.8000	22.8000	22.5600	22.7500	+4.310%	100	229	-2.242%
2025-11-20	22.6300	22.6300	21.8100	21.8100	-3.921%	4	329	+1.972%
2025-11-19	23.0500	23.0500	22.7000	22.7000	-6.392%	105	325	-2.026%
2025-11-17	24.9900	25.0500	24.2500	24.2500	-6.371%	14	280	-8.289%
2025-11-14	25.9000	25.9000	25.9000	25.9000	-9.441%	10	266	-14.131%
2025-11-11	28.6000	28.6000	28.6000	28.6000	0.000%	2	258	-22.238%
2025-11-10	28.8500	28.8500	28.6000	28.6000	+2.034%	3	258	-22.238%
2025-11-07	28.0300	28.0300	28.0300	28.0300	-3.345%	5	255	-20.656%
2025-11-06	29.0000	29.0000	29.0000	29.0000	-5.229%	5	260	-23.310%
2025-11-05	28.8500	30.6000	28.8500	30.6000	+5.517%	5	255	-27.320%
2025-11-04	28.7500	29.0000	28.6600	29.0000	-8.228%	8	250	-23.310%
2025-10-31	30.0500	31.6000	29.9500	31.6000	+1.771%	114	243	-29.620%
2025-10-30	32.0000	32.0000	31.0500	31.0500	-2.665%	2	133	-28.374%
2025-10-29	33.0000	33.0500	31.9000	31.9000	-15.720%	32	131	-30.282%
2025-10-28	37.8500	37.8500	37.8500	37.8500	+13.289%	1	111	-41.242%
2025-10-27	33.4100	33.4100	33.4100	33.4100	+2.800%	1	113	-33.433%
2025-10-21	32.3000	32.5000	32.3000	32.5000	+13.043%	30	113	-31.569%
2025-10-16	29.4500	29.4500	28.7500	28.7500	-8.730%	2	143	-22.643%
2025-10-13	31.8600	32.4400	31.3500	31.5000	-5.970%	54	142	-29.397%
2025-10-10	35.0300	35.0300	33.5000	33.5000	-11.329%	17	113	-33.612%
2025-10-09	38.1300	38.1300	37.7500	37.7800	-1.229%	15	108	-41.133%
2025-10-08	38.2500	38.2500	38.2500	38.2500	+2.273%	2	103	-41.856%
2025-10-07	37.1000	37.4000	37.1000	37.4000	+12.481%	2	99	-40.535%
2025-10-06	33.2500	33.2500	33.2500	33.2500	+11.953%	1	99	-33.113%
2025-10-01	29.7000	29.7000	29.7000	29.7000	-7.332%	1	99	-25.118%
2025-09-29	32.0500	32.0500	32.0500	32.0500	+5.428%	1	98	-30.608%
2025-09-17	30.4000	30.4000	30.4000	30.4000	+4.755%	1	98	-26.842%
2025-09-10	29.8100	29.8100	29.0200	29.0200	-4.571%	3	99	-23.363%
2025-09-09	30.4100	30.4100	30.4100	30.4100	+0.033%	1	99	-26.866%
2025-09-04	30.4000	30.4000	30.4000	30.4000	-4.553%	1	99	-26.842%
2025-09-03	31.8500	31.8500	31.8500	31.8500	-2.867%	1	99	-30.173%
2025-08-29	32.7900	32.7900	32.7900	32.7900	+2.501%	1	99	-32.174%
2025-08-14	31.9900	31.9900	31.9900	31.9900	-0.806%	1	99	-30.478%
2025-08-06	32.2000	32.2500	32.2000	32.2500	+6.016%	2	98	-31.039%
2025-08-04	31.2200	31.2200	30.4200	30.4200	-1.234%	6	99	-26.890%
2025-08-01	30.8000	30.8000	30.8000	30.8000	-5.172%	1	99	-27.792%
2025-07-31	32.4800	32.4800	32.4800	32.4800	-3.333%	8	98	-31.527%
2025-07-30	33.5000	33.6000	33.5000	33.6000	-1.176%	2	90	-33.810%
2025-07-29	34.0000	34.6000	34.0000	34.0000	-17.775%	6	89	-34.588%
2025-07-28	40.7500	41.3500	40.7500	41.3500	+4.288%	4	84	-46.215%
2025-07-23	39.8000	39.8500	39.6000	39.6500	+3.282%	88	81	-43.909%
2025-07-22	38.0000	38.4500	37.9500	38.3900	+7.535%	22	37	-42.068%
2025-07-16	35.7500	35.7500	35.7000	35.7000	-2.936%	2	36	-37.703%
2025-07-15	36.7800	36.7800	36.7800	36.7800	+0.767%	1	36	-39.532%
2025-07-14	36.5000	36.5000	36.5000	36.5000	+1.389%	10	35	-39.068%
2025-07-11	36.0000	36.0000	36.0000	36.0000	+1.839%	1	25	-38.222%
2025-06-26	35.3500	35.3500	35.3500	35.3500	0.000%	24	24	-37.086%