Dark

PYPL20260918C45
PYPL Sep 18 2026 45.00 Call (PYPL260918C00045000)
option OPRA

EOD

Aug 26, 2026

16.80-3.170%(-0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	16.8000	16.8000	16.8000	16.8000	-3.170%	1	10,951	0.000%
2026-08-25	16.6000	17.3500	16.6000	17.3500	+2.420%	17	10,952	-3.170%
2026-08-24	16.8000	16.9400	16.8000	16.9400	+1.134%	66	10,957	-0.826%
2026-08-21	17.6000	17.6000	16.7500	16.7500	-3.625%	11	10,957	+0.299%
2026-08-20	16.8500	17.3800	16.6000	17.3800	+5.976%	208	10,949	-3.337%
2026-08-19	16.2600	16.4000	16.0900	16.4000	+3.470%	9	11,048	+2.439%
2026-08-18	16.4000	16.4000	15.8500	15.8500	+4.759%	8	11,049	+5.994%
2026-08-17	16.1500	16.1500	15.0000	15.1300	-11.520%	43	11,055	+11.038%
2026-08-14	15.0000	17.1000	14.9700	17.1000	+14.000%	96	11,102	-1.754%
2026-08-13	14.9300	15.1000	14.8100	15.0000	+7.143%	23	11,036	+12.000%
2026-08-12	13.5000	14.0000	13.5000	14.0000	-2.710%	5	11,053	+20.000%
2026-08-11	14.3900	14.3900	14.3900	14.3900	+8.195%	4	11,055	+16.748%
2026-08-10	13.7800	13.7800	13.3000	13.3000	-11.921%	11	11,055	+26.316%
2026-08-07	15.0500	15.1000	14.7000	15.1000	+3.780%	18	11,066	+11.258%
2026-08-06	14.0300	14.5500	13.8300	14.5500	+10.227%	15	11,072	+15.464%
2026-08-05	14.3000	14.3000	13.2000	13.2000	-3.297%	17	11,070	+27.273%
2026-08-04	13.3500	13.6500	13.3500	13.6500	+5.487%	2	11,084	+23.077%
2026-08-03	13.2300	13.2300	12.9200	12.9400	+2.454%	10	11,085	+29.830%
2026-07-31	12.7700	12.7700	11.8000	12.6300	-0.551%	27	11,092	+33.017%
2026-07-30	13.1300	13.1300	12.2000	12.7000	-12.414%	70	11,098	+32.283%
2026-07-29	13.8300	14.5000	13.7000	14.5000	+6.461%	77	11,129	+15.862%
2026-07-28	12.1500	14.0000	12.1500	13.6200	+17.414%	89	11,193	+23.348%
2026-07-27	11.7500	12.1400	11.5500	11.6000	-1.277%	21	11,270	+44.828%
2026-07-24	11.1000	11.8800	10.9500	11.7500	+2.174%	9	11,276	+42.979%
2026-07-23	11.2000	11.5000	11.2000	11.5000	+3.139%	6	11,277	+46.087%
2026-07-22	11.8100	11.8100	10.8000	11.1500	-1.327%	4	11,277	+50.673%
2026-07-21	11.6600	11.6700	11.2500	11.3000	-9.310%	13	11,281	+48.673%
2026-07-20	11.2000	12.6400	11.2000	12.4600	+2.551%	49	11,285	+34.831%
2026-07-17	12.0000	12.7300	11.4000	12.1500	-2.800%	145	11,294	+38.272%
2026-07-16	11.5500	13.3000	10.9900	12.5000	+9.075%	46	11,330	+34.400%
2026-07-15	11.4000	11.4600	7.8500	11.4600	+143.830%	765	11,333	+46.597%
2026-07-14	4.3500	4.7000	4.3000	4.7000	-7.843%	36	11,464	+257.447%
2026-07-13	4.4800	5.7300	4.0800	5.1000	+28.141%	516	11,461	+229.412%
2026-07-10	3.8500	4.2000	3.8500	3.9800	+11.173%	187	11,456	+322.111%
2026-07-09	2.9700	3.5800	2.8400	3.5800	+10.154%	184	11,465	+369.274%
2026-07-08	3.2000	3.2500	2.8000	3.2500	-15.584%	368	11,396	+416.923%
2026-07-07	3.8000	4.0500	3.6700	3.8500	+9.687%	183	11,330	+336.364%
2026-07-06	3.4000	3.5500	3.0500	3.5100	-4.098%	334	11,348	+378.632%
2026-07-02	3.3700	3.7000	3.3700	3.6600	+20.395%	138	11,218	+359.016%
2026-07-01	2.7600	3.5000	2.7600	3.0400	+14.717%	471	11,218	+452.632%
2026-06-30	2.7500	2.9000	2.2600	2.6500	-17.188%	383	11,245	+533.962%
2026-06-29	3.2500	3.3500	3.0000	3.2000	-1.538%	1,315	11,276	+425.000%
2026-06-26	2.2800	3.2500	2.2800	3.2500	+36.555%	1,012	11,767	+416.923%
2026-06-25	2.3800	2.5700	2.2400	2.3800	+1.709%	185	11,531	+605.882%
2026-06-24	2.0200	2.6700	2.0200	2.3400	+15.842%	542	11,395	+617.949%
2026-06-23	2.2500	2.2600	2.0000	2.0200	-13.675%	539	11,023	+731.683%
2026-06-22	2.5600	2.8900	2.2600	2.3400	-6.400%	227	10,933	+617.949%
2026-06-18	2.2600	2.5600	2.0200	2.5000	+9.170%	616	10,873	+572.000%
2026-06-17	2.9800	3.5500	2.2900	2.2900	-24.918%	1,442	10,873	+633.624%
2026-06-16	2.5900	3.1700	2.5900	3.0500	+23.984%	377	10,873	+450.820%
2026-06-15	2.5400	2.8600	2.4000	2.4600	+12.844%	1,556	10,656	+582.927%
2026-06-12	2.1600	2.2200	2.0500	2.1800	+2.347%	208	10,656	+670.642%
2026-06-11	2.0000	2.1400	1.8300	2.1300	+3.902%	543	10,656	+688.732%
2026-06-10	2.0100	2.3100	2.0000	2.0500	-12.393%	353	10,462	+719.512%
2026-06-09	2.3200	2.6800	2.1700	2.3400	+5.405%	1,595	10,189	+617.949%
2026-06-08	2.2800	2.3700	2.1200	2.2200	-2.632%	1,301	9,445	+656.757%
2026-06-05	2.7300	2.8200	2.2300	2.2800	-26.452%	1,127	8,445	+636.842%
2026-06-04	3.2000	3.4000	3.0700	3.1000	+8.014%	595	8,124	+441.935%
2026-06-03	3.7200	3.7200	2.7100	2.8700	-25.455%	873	8,096	+485.366%
2026-06-02	3.9500	4.1200	3.7900	3.8500	-9.412%	218	7,755	+336.364%
2026-06-01	3.7500	4.6500	3.7500	4.2500	+11.842%	204	7,627	+295.294%
2026-05-29	3.6400	4.0500	3.6400	3.8000	+2.703%	117	7,642	+342.105%
2026-05-28	3.3000	3.7500	3.1500	3.7000	+11.782%	139	7,628	+354.054%
2026-05-27	3.6500	3.8500	3.3000	3.3100	-6.232%	274	7,635	+407.553%
2026-05-26	3.5000	3.6700	3.4800	3.5300	+0.570%	185	7,580	+375.921%
2026-05-22	3.7800	3.8500	3.5000	3.5100	-5.645%	92	7,524	+378.632%
2026-05-21	3.8000	3.8000	3.5600	3.7200	-0.268%	181	7,458	+351.613%
2026-05-20	3.2500	3.8000	3.1500	3.7300	+6.571%	176	7,458	+350.402%
2026-05-19	3.9000	4.2000	3.5000	3.5000	-5.405%	68	7,203	+380.000%
2026-05-18	3.9000	4.2500	3.7000	3.7000	-4.884%	112	7,203	+354.054%
2026-05-15	4.1000	4.3800	3.8900	3.8900	-9.535%	100	7,203	+331.877%
2026-05-14	4.7000	4.7000	4.0500	4.3000	-4.444%	29	7,036	+290.698%
2026-05-13	4.1000	4.5000	3.9500	4.5000	0.000%	141	6,936	+273.333%
2026-05-12	4.1000	4.5500	4.1000	4.5000	+4.651%	113	6,936	+273.333%
2026-05-11	4.3500	4.4300	4.1500	4.3000	-6.318%	43	6,936	+290.698%
2026-05-08	4.8000	4.8300	4.5000	4.5900	-10.874%	64	6,868	+266.013%
2026-05-07	5.1500	5.5500	5.1500	5.1500	+3.000%	87	6,823	+226.214%
2026-05-06	5.3000	5.7600	4.8000	5.0000	-2.724%	40	6,808	+236.000%
2026-05-05	4.8200	5.1400	4.5900	5.1400	-39.813%	250	6,816	+226.848%
2026-05-04	8.8100	8.8100	8.5400	8.5400	+0.117%	3	6,736	+96.721%
2026-05-01	8.5300	8.5300	8.5300	8.5300	+4.791%	1	6,737	+96.952%
2026-04-30	8.1400	8.1400	8.1400	8.1400	-10.254%	20	6,737	+106.388%
2026-04-29	8.2200	9.0700	8.2200	9.0700	+17.792%	64	6,717	+85.226%
2026-04-28	7.7000	7.7000	7.7000	7.7000	-6.780%	1	6,667	+118.182%
2026-04-27	8.4200	8.4200	8.2600	8.2600	+0.121%	2	6,667	+103.390%
2026-04-23	8.0700	8.2500	8.0700	8.2500	-10.811%	5	6,666	+103.636%
2026-04-22	9.2500	9.2500	9.2500	9.2500	+0.543%	8	6,666	+81.622%
2026-04-21	9.7800	9.8400	9.2000	9.2000	-5.641%	115	6,663	+82.609%
2026-04-20	8.8500	9.7500	8.8500	9.7500	+8.333%	15	6,663	+72.308%
2026-04-17	9.2000	9.2000	9.0000	9.0000	+5.263%	101	6,656	+86.667%
2026-04-16	8.2000	8.5500	7.9300	8.5500	+2.273%	8	6,656	+96.491%
2026-04-15	7.5000	8.3600	7.5000	8.3600	+15.470%	9	6,657	+100.957%
2026-04-14	7.3500	7.3500	7.1000	7.2400	+1.259%	16	6,655	+132.044%
2026-04-13	6.0000	7.1500	6.0000	7.1500	+31.434%	39	6,649	+134.965%
2026-04-10	5.6400	5.6500	5.3600	5.4400	-9.333%	18	6,638	+208.824%
2026-04-09	5.8500	6.0000	5.5500	6.0000	-2.439%	7	6,634	+180.000%
2026-04-08	6.0000	6.1500	6.0000	6.1500	+13.889%	19	6,628	+173.171%
2026-04-07	5.4000	5.4000	5.4000	5.4000	-11.475%	60	6,619	+211.111%
2026-04-06	6.2000	6.5300	6.0500	6.1000	+5.172%	130	6,619	+175.410%
2026-04-02	5.7100	5.8500	5.7100	5.8000	+3.571%	53	6,574	+189.655%
2026-04-01	5.6000	5.7500	5.4000	5.6000	-6.667%	40	6,574	+200.000%
2026-03-31	5.6000	6.0000	5.6000	6.0000	+4.348%	8	6,595	+180.000%
2026-03-30	5.5000	5.8500	5.5000	5.7500	+8.491%	27	6,593	+192.174%
2026-03-27	5.5500	5.5500	5.1000	5.3000	-5.357%	20	6,580	+216.981%
2026-03-26	6.0000	6.0000	5.6000	5.6000	-1.754%	20	6,578	+200.000%
2026-03-25	5.7000	5.7000	5.7000	5.7000	+5.360%	1	6,577	+194.737%
2026-03-24	5.7000	5.8000	5.4100	5.4100	-12.742%	23	6,576	+210.536%
2026-03-23	5.2000	6.2100	5.2000	6.2000	+19.231%	39	6,575	+170.968%
2026-03-20	5.6000	5.6000	5.2000	5.2000	-5.626%	22	6,567	+223.077%
2026-03-19	5.6300	5.6300	5.5100	5.5100	-3.333%	2	6,577	+204.900%
2026-03-18	7.2000	7.2000	5.7000	5.7000	-13.636%	14	6,578	+194.737%
2026-03-17	6.6000	6.6000	6.6000	6.6000	+5.263%	2	6,579	+154.545%
2026-03-16	7.1500	7.1500	5.6500	6.2700	+4.500%	7	6,579	+167.943%
2026-03-13	6.1500	6.1500	5.9500	6.0000	+0.167%	38	6,577	+180.000%
2026-03-12	6.3700	6.3700	5.9900	5.9900	-7.846%	27	6,541	+180.467%
2026-03-11	6.6500	6.6500	6.5000	6.5000	0.000%	10	6,544	+158.462%
2026-03-10	6.5000	6.5500	6.2600	6.5000	0.000%	18	6,544	+158.462%
2026-03-09	6.9600	7.0000	6.5000	6.5000	-13.333%	164	6,528	+158.462%
2026-03-06	7.5500	7.5500	6.9500	7.5000	-4.459%	79	6,432	+124.000%
2026-03-05	6.2500	7.8500	6.2500	7.8500	+6.081%	5	6,452	+114.013%
2026-03-04	7.3300	7.4000	7.3000	7.4000	+5.714%	14	6,455	+127.027%
2026-03-03	6.0600	7.0000	6.0600	7.0000	+9.034%	7	6,458	+140.000%
2026-03-02	6.1500	6.6000	6.1500	6.4200	-0.773%	208	6,458	+161.682%
2026-02-27	6.6300	6.7300	6.4700	6.4700	+5.203%	9	6,458	+159.660%
2026-02-26	6.5000	6.7200	5.9600	6.1500	-19.079%	28	6,458	+173.171%
2026-02-25	8.0000	8.1400	6.8500	7.6000	+2.013%	136	6,413	+121.053%
2026-02-24	5.4000	8.2000	5.1000	7.4500	+40.566%	79	6,413	+125.503%
2026-02-23	3.9500	6.3000	3.8500	5.3000	+21.839%	137	6,420	+216.981%
2026-02-20	4.6500	4.9000	4.3500	4.3500	0.000%	37	6,424	+286.207%
2026-02-19	4.3000	4.3500	4.3000	4.3500	-2.027%	13	6,426	+286.207%
2026-02-18	4.4000	4.5200	4.3700	4.4400	+6.988%	22	6,425	+278.378%
2026-02-17	3.9000	4.3900	3.9000	4.1500	+6.410%	40	6,426	+304.819%
2026-02-13	3.6500	4.0000	3.5900	3.9000	+11.429%	32	6,392	+330.769%
2026-02-12	3.7000	3.7000	3.1500	3.5000	-5.405%	183	6,392	+380.000%
2026-02-11	4.2500	4.2500	3.7000	3.7000	-18.681%	31	6,323	+354.054%
2026-02-10	4.1600	4.6500	4.1600	4.5500	+10.976%	252	6,325	+269.231%
2026-02-09	3.7000	4.2000	3.7000	4.1000	+7.895%	83	6,200	+309.756%
2026-02-06	3.9500	3.9500	3.5400	3.8000	+2.703%	113	6,203	+342.105%
2026-02-05	3.9000	3.9000	3.3000	3.7000	-7.500%	132	6,209	+354.054%
2026-02-04	4.0000	4.4500	3.5100	4.0000	-9.091%	6,412	6,161	+320.000%
2026-02-03	5.0200	5.3000	4.2500	4.4000	-64.516%	312	227	+281.818%
2026-01-29	12.4000	12.4000	12.4000	12.4000	-15.358%	20	76	+35.484%
2026-01-16	14.7000	14.7000	14.6300	14.6500	-6.688%	3	55	+14.676%
2026-01-09	15.7000	15.7000	15.7000	15.7000	-5.819%	1	55	+7.006%
2026-01-05	16.6700	16.6700	16.6700	16.6700	+2.270%	3	59	+0.780%
2026-01-02	16.3000	16.3000	16.3000	16.3000	-8.683%	1	59	+3.067%
2025-12-23	17.8400	17.8500	17.8400	17.8500	-7.990%	24	58	-5.882%
2025-12-03	20.6000	20.7500	19.3000	19.4000	-8.877%	6	34	-13.402%
2025-12-01	21.2000	21.2900	21.2000	21.2900	+5.032%	4	33	-21.090%
2025-11-25	20.7000	20.7000	20.2700	20.2700	+8.280%	2	31	-17.119%
2025-11-20	18.7200	18.7200	18.7200	18.7200	+0.916%	3	31	-10.256%
2025-11-19	18.5500	18.5500	18.5500	18.5500	-2.368%	1	31	-9.434%
2025-11-18	19.7600	19.7600	19.0000	19.0000	-24.333%	8	32	-11.579%
2025-11-11	25.1100	25.1100	25.1100	25.1100	+4.625%	1	34	-33.094%
2025-11-10	24.0000	24.0000	24.0000	24.0000	-9.366%	10	34	-30.000%
2025-11-03	26.5400	26.5400	26.4800	26.4800	-4.404%	3	42	-36.556%
2025-10-30	27.0000	27.7000	27.0000	27.7000	-3.819%	4	42	-39.350%
2025-10-29	28.7500	28.8000	28.6000	28.8000	-2.867%	19	39	-41.667%
2025-10-27	29.6500	29.6500	29.6500	29.6500	+3.744%	10	29	-43.339%
2025-10-24	28.5500	28.5800	28.5500	28.5800	+5.461%	2	29	-41.218%
2025-10-20	27.1000	27.1000	27.1000	27.1000	+5.039%	1	28	-38.007%
2025-10-17	25.8000	25.8000	25.8000	25.8000	-2.457%	1	29	-34.884%
2025-10-16	26.4500	26.4500	26.4500	26.4500	-2.001%	1	28	-36.484%
2025-10-13	26.9900	26.9900	26.9900	26.9900	-9.581%	2	28	-37.755%
2025-10-10	30.9000	30.9000	29.8500	29.8500	-12.999%	3	30	-43.719%
2025-10-09	34.3100	34.3100	34.3100	34.3100	+8.233%	1	28	-51.035%
2025-10-07	33.5100	33.5100	31.7000	31.7000	+8.191%	2	29	-47.003%
2025-10-06	28.5300	29.3000	28.5300	29.3000	+11.111%	2	29	-42.662%
2025-10-03	26.3700	26.3700	26.3700	26.3700	+2.012%	1	29	-36.291%
2025-10-02	25.8500	25.8500	25.8500	25.8500	+1.293%	1	29	-35.010%
2025-09-30	26.7500	26.7500	25.5200	25.5200	-1.277%	14	30	-34.169%
2025-09-23	25.8500	25.8500	25.8500	25.8500	-3.184%	2	30	-35.010%
2025-09-19	26.7000	26.7000	26.7000	26.7000	-0.559%	9	28	-37.079%
2025-09-18	26.9000	26.9000	26.8500	26.8500	+5.294%	2	19	-37.430%
2025-09-12	25.5000	25.5000	25.5000	25.5000	-2.448%	1	18	-34.118%
2025-09-04	26.6000	26.6000	26.1400	26.1400	-5.768%	10	17	-35.731%
2025-09-03	27.7400	27.7400	27.7400	27.7400	+3.662%	5	13	-39.438%
2025-09-02	26.8000	26.8000	26.7600	26.7600	-4.870%	5	13	-37.220%
2025-08-27	28.1300	28.1300	28.1300	28.1300	+2.552%	1	8	-40.277%
2025-08-13	27.4300	27.4300	27.4300	27.4300	+1.970%	1	9	-38.753%
2025-08-04	26.9000	26.9000	26.9000	26.9000	-26.301%	5	8	-37.546%
2025-07-28	36.7200	36.7200	36.5000	36.5000	+5.036%	2	3	-53.973%
2025-07-07	34.7500	34.7500	34.7500	34.7500	-2.797%	1	2	-51.655%
2025-07-03	35.7500	35.7500	35.7500	35.7500	0.000%	1	0	-53.007%