Dark

PYPL20260918C85
PYPL Sep 18 2026 85.00 Call (PYPL260918C00085000)
option OPRA

Inactive

Aug 17, 2026

0.0100-83.333%(-0.0500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.0100	0.0100	0.0100	0.0100	-83.333%	10	3,282	0.000%
2026-08-05	0.0600	0.0600	0.0600	0.0600	+500.000%	1	3,282	-83.333%
2026-07-29	0.0100	0.0100	0.0100	0.0100	-50.000%	52	3,282	0.000%
2026-07-28	0.0300	0.0400	0.0200	0.0200	0.000%	28	3,230	-50.000%
2026-07-22	0.0100	0.0200	0.0100	0.0200	0.000%	550	3,213	-50.000%
2026-07-17	0.0500	0.0500	0.0200	0.0200	-50.000%	26	3,213	-50.000%
2026-07-15	0.0200	0.0400	0.0100	0.0400	0.000%	784	3,212	-75.000%
2026-07-13	0.0400	0.0400	0.0400	0.0400	0.000%	22	2,678	-75.000%
2026-06-17	0.0400	0.0400	0.0300	0.0400	-20.000%	3	2,657	-75.000%
2026-06-16	0.0500	0.0500	0.0500	0.0500	+25.000%	10	2,657	-80.000%
2026-06-12	0.0500	0.0500	0.0400	0.0400	+100.000%	3	2,659	-75.000%
2026-06-11	0.0100	0.0200	0.0100	0.0200	-60.000%	9	2,659	-50.000%
2026-06-09	0.0500	0.0500	0.0500	0.0500	0.000%	1	2,667	-80.000%
2026-06-08	0.0500	0.0500	0.0500	0.0500	-28.571%	1	2,668	-80.000%
2026-06-04	0.0800	0.0800	0.0700	0.0700	0.000%	21	2,669	-85.714%
2026-06-03	0.0700	0.0700	0.0700	0.0700	-30.000%	1	2,659	-85.714%
2026-06-02	0.0500	0.1000	0.0500	0.1000	+25.000%	8	2,659	-90.000%
2026-05-29	0.0800	0.0800	0.0800	0.0800	+14.286%	5	2,656	-87.500%
2026-05-27	0.0700	0.0700	0.0700	0.0700	-30.000%	2	2,658	-85.714%
2026-05-18	0.1100	0.1100	0.1000	0.1000	0.000%	6	2,660	-90.000%
2026-05-12	0.1100	0.1100	0.1000	0.1000	-9.091%	7	2,663	-90.000%
2026-05-11	0.1600	0.1600	0.1100	0.1100	-8.333%	6	2,663	-90.909%
2026-05-07	0.1200	0.1200	0.1200	0.1200	0.000%	1	2,669	-91.667%
2026-05-06	0.1300	0.1300	0.1200	0.1200	-20.000%	56	2,668	-91.667%
2026-05-05	0.1800	0.1800	0.1200	0.1500	-37.500%	7	2,665	-93.333%
2026-04-22	0.2400	0.2400	0.2400	0.2400	+33.333%	1	2,661	-95.833%
2026-04-21	0.1900	0.1900	0.1800	0.1800	+5.882%	897	2,884	-94.444%
2026-04-20	0.2000	0.2000	0.1400	0.1700	+6.250%	277	2,884	-94.118%
2026-04-17	0.1500	0.2200	0.1500	0.1600	+6.667%	36	2,894	-93.750%
2026-04-16	0.1600	0.1700	0.1200	0.1500	-6.250%	39	2,917	-93.333%
2026-04-15	0.1600	0.1600	0.1600	0.1600	+6.667%	1	2,945	-93.750%
2026-04-13	0.1500	0.1500	0.1500	0.1500	+25.000%	15	2,946	-93.333%
2026-04-10	0.1200	0.1200	0.1200	0.1200	-25.000%	100	2,946	-91.667%
2026-03-30	0.1500	0.2300	0.1400	0.1600	+60.000%	24	2,945	-93.750%
2026-03-27	0.1000	0.1000	0.1000	0.1000	-47.368%	20	2,944	-90.000%
2026-03-24	0.1700	0.1900	0.1700	0.1900	-9.524%	100	2,944	-94.737%
2026-03-23	0.2100	0.2100	0.2100	0.2100	+10.526%	1	2,888	-95.238%
2026-03-20	0.1500	0.1900	0.1500	0.1900	-5.000%	2	2,889	-94.737%
2026-03-19	0.2000	0.2000	0.2000	0.2000	-9.091%	1	2,888	-95.000%
2026-03-18	0.2100	0.2200	0.2100	0.2200	+15.789%	53	2,888	-95.455%
2026-03-17	0.1900	0.1900	0.1900	0.1900	+11.765%	3	2,838	-94.737%
2026-03-16	0.1400	0.1700	0.1400	0.1700	-15.000%	31	2,838	-94.118%
2026-03-13	0.2000	0.2200	0.2000	0.2000	-20.000%	3	2,840	-95.000%
2026-03-12	0.2000	0.2500	0.2000	0.2500	+8.696%	4	2,840	-96.000%
2026-03-11	0.2600	0.2600	0.2100	0.2300	-11.538%	6	2,839	-95.652%
2026-03-06	0.2600	0.2600	0.2600	0.2600	+44.444%	1	2,839	-96.154%
2026-03-05	0.1800	0.1800	0.1800	0.1800	-40.000%	1	2,839	-94.444%
2026-03-04	0.1900	0.3000	0.1900	0.3000	+57.895%	14	2,839	-96.667%
2026-03-03	0.2300	0.2500	0.1900	0.1900	-26.923%	205	2,838	-94.737%
2026-03-02	0.1800	0.2600	0.1800	0.2600	-16.129%	103	2,637	-96.154%
2026-02-27	0.3000	0.3100	0.2700	0.3100	+19.231%	205	2,537	-96.774%
2026-02-26	0.2100	0.2600	0.2100	0.2600	0.000%	107	2,505	-96.154%
2026-02-25	0.2000	0.2600	0.1800	0.2600	-25.714%	27	2,525	-96.154%
2026-02-24	0.3500	0.3500	0.3500	0.3500	+40.000%	1	2,525	-97.143%
2026-02-23	0.2500	0.4100	0.2500	0.2500	-10.714%	10	2,525	-96.000%
2026-02-20	0.2800	0.2800	0.2800	0.2800	-15.152%	1	2,526	-96.429%
2026-02-17	0.3300	0.3300	0.3300	0.3300	+6.452%	1	2,526	-96.970%
2026-02-13	0.3000	0.3100	0.3000	0.3100	+10.714%	4	2,526	-96.774%
2026-02-11	0.2900	0.2900	0.2500	0.2800	-9.677%	36	2,526	-96.429%
2026-02-10	0.3000	0.3100	0.3000	0.3100	0.000%	3	2,526	-96.774%
2026-02-09	0.2800	0.3300	0.2800	0.3100	+14.815%	202	2,527	-96.774%
2026-02-06	0.2700	0.2700	0.2700	0.2700	0.000%	6	2,527	-96.296%
2026-02-05	0.2600	0.3300	0.2600	0.2700	-15.625%	8	2,527	-96.296%
2026-02-04	0.2800	0.3200	0.2700	0.3200	0.000%	6	2,529	-96.875%
2026-02-03	0.5000	0.5000	0.3200	0.3200	-67.347%	132	2,532	-96.875%
2026-02-02	0.9800	0.9800	0.9800	0.9800	+6.522%	1	2,449	-98.980%
2026-01-30	0.9200	0.9200	0.9200	0.9200	-10.680%	100	2,449	-98.913%
2026-01-28	1.0800	1.0800	1.0300	1.0300	-9.649%	6	2,399	-99.029%
2026-01-27	1.1400	1.1400	1.1400	1.1400	-10.938%	25	2,398	-99.123%
2026-01-26	1.2800	1.2800	1.2800	1.2800	+0.787%	1	2,398	-99.219%
2026-01-21	1.3000	1.3000	1.2300	1.2700	-1.550%	44	2,398	-99.213%
2026-01-20	1.3400	1.3500	1.2500	1.2900	-9.790%	16	2,355	-99.225%
2026-01-16	1.4300	1.4300	1.4300	1.4300	+0.704%	7	2,349	-99.301%
2026-01-15	1.4200	1.4200	1.4200	1.4200	-2.069%	5	2,349	-99.296%
2026-01-13	1.3800	1.4500	1.3800	1.4500	+3.571%	6	2,344	-99.310%
2026-01-09	1.4000	1.4000	1.4000	1.4000	-11.950%	4	2,344	-99.286%
2026-01-08	1.5700	1.5900	1.5700	1.5900	-5.357%	9	2,344	-99.371%
2026-01-07	1.7100	1.7100	1.5700	1.6800	-4.545%	58	2,344	-99.405%
2026-01-06	1.7400	1.7600	1.7400	1.7600	0.000%	4	2,337	-99.432%
2026-01-05	1.7600	1.7600	1.7600	1.7600	+10.692%	1	2,337	-99.432%
2026-01-02	1.6700	1.6700	1.5900	1.5900	-1.852%	6	2,337	-99.371%
2025-12-31	1.6000	1.6300	1.6000	1.6200	-8.989%	7	2,340	-99.383%
2025-12-30	1.7700	1.8400	1.7700	1.7800	-3.261%	5	2,340	-99.438%
2025-12-29	2.0000	2.0000	1.7200	1.8400	-5.155%	74	2,340	-99.457%
2025-12-23	2.0700	2.0700	1.8900	1.9400	-9.767%	25	2,387	-99.485%
2025-12-22	2.2500	2.2500	2.1500	2.1500	-0.463%	6	2,382	-99.535%
2025-12-19	2.1500	2.1600	2.1500	2.1600	-1.818%	22	2,381	-99.537%
2025-12-18	2.2000	2.2400	2.0800	2.2000	-15.385%	44	2,401	-99.545%
2025-12-16	2.6400	2.6900	2.4900	2.6000	+4.000%	14	2,374	-99.615%
2025-12-15	3.0000	3.0000	2.5000	2.5000	-0.398%	14	2,373	-99.600%
2025-12-12	2.5100	2.5100	2.5100	2.5100	-6.343%	2	2,367	-99.602%
2025-12-11	2.6800	2.6800	2.6800	2.6800	+6.773%	1	2,367	-99.627%
2025-12-10	2.5600	2.5600	2.5100	2.5100	-1.569%	9	2,367	-99.602%
2025-12-09	2.7000	2.7000	2.5500	2.5500	-5.556%	2	2,364	-99.608%
2025-12-08	2.7000	2.7000	2.7000	2.7000	-5.923%	2	2,363	-99.630%
2025-12-05	2.8700	2.8700	2.8700	2.8700	+6.296%	2	2,363	-99.652%
2025-12-04	2.7000	2.7000	2.7000	2.7000	-1.818%	6	2,363	-99.630%
2025-12-03	3.0000	3.0000	2.5100	2.7500	-16.667%	18	2,363	-99.636%
2025-12-02	3.3500	3.3500	3.3000	3.3000	+3.125%	54	2,360	-99.697%
2025-11-28	3.2000	3.2000	3.2000	3.2000	+1.587%	1	2,320	-99.688%
2025-11-26	3.1500	3.1500	3.1500	3.1500	+1.613%	1	2,320	-99.683%
2025-11-25	3.1400	3.1400	3.1000	3.1000	+2.990%	2	2,320	-99.677%
2025-11-24	3.1500	3.1500	2.8800	3.0100	-5.938%	6	2,321	-99.668%
2025-11-21	2.9500	3.2000	2.8400	3.2000	+14.286%	7	2,316	-99.688%
2025-11-20	2.9500	2.9600	2.6300	2.8000	-5.405%	232	2,311	-99.643%
2025-11-19	3.1000	3.1000	2.9600	2.9600	-10.303%	9	2,091	-99.662%
2025-11-18	3.3500	3.4100	3.2500	3.3000	-7.563%	38	2,090	-99.697%
2025-11-17	3.7000	3.7000	3.4500	3.5700	-4.800%	14	2,090	-99.720%
2025-11-14	4.2500	4.2500	3.7500	3.7500	-16.851%	189	2,094	-99.733%
2025-11-13	4.9000	4.9000	4.5100	4.5100	-9.256%	14	2,033	-99.778%
2025-11-12	4.9700	4.9700	4.9700	4.9700	+1.429%	2	2,029	-99.799%
2025-11-10	5.2000	5.2000	4.7000	4.9000	-2.000%	25	2,027	-99.796%
2025-11-07	5.0000	5.0000	5.0000	5.0000	-2.913%	4	2,027	-99.800%
2025-11-06	5.4500	5.4500	5.1500	5.1500	-2.830%	3	2,027	-99.806%
2025-11-04	5.3700	5.4000	4.9700	5.3000	-8.146%	23	2,027	-99.811%
2025-11-03	6.1000	6.1000	5.7700	5.7700	-6.935%	1,891	851	-99.827%
2025-10-31	5.6000	6.2500	5.6000	6.2000	+8.392%	4	851	-99.839%
2025-10-30	6.0000	6.0400	5.6500	5.7200	-9.494%	52	849	-99.825%
2025-10-29	7.1500	7.1500	6.3000	6.3200	-21.000%	15	807	-99.842%
2025-10-28	7.9700	10.0500	7.9700	8.0000	+15.942%	59	802	-99.875%
2025-10-27	6.7500	7.0000	6.7500	6.9000	+6.977%	3	827	-99.855%
2025-10-24	7.0000	7.0000	6.4500	6.4500	-2.273%	16	827	-99.845%
2025-10-23	6.4000	6.6000	6.4000	6.6000	-0.752%	4	823	-99.848%
2025-10-21	6.3500	6.7500	6.3500	6.6500	+4.724%	5	823	-99.850%
2025-10-20	6.2500	6.3500	6.2500	6.3500	+15.036%	3	824	-99.843%
2025-10-17	5.5000	5.5200	5.5000	5.5200	+0.364%	26	824	-99.819%
2025-10-16	5.7500	5.9000	5.5000	5.5000	-6.463%	17	849	-99.818%
2025-10-15	6.5000	6.6000	5.8800	5.8800	-10.909%	36	849	-99.830%
2025-10-14	5.7100	6.6000	5.7100	6.6000	+1.538%	32	844	-99.848%
2025-10-13	7.1600	7.1600	6.2000	6.5000	-13.564%	20	832	-99.846%
2025-10-10	8.7000	9.0000	7.4000	7.5200	-19.572%	48	827	-99.867%
2025-10-09	9.6000	9.8500	9.0800	9.3500	-0.532%	58	821	-99.893%
2025-10-08	8.8500	9.5500	8.0000	9.4000	+11.905%	30	798	-99.894%
2025-10-07	8.1000	9.3500	8.0000	8.4000	+22.628%	257	804	-99.881%
2025-10-06	6.3000	6.8500	6.3000	6.8500	+19.130%	21	804	-99.854%
2025-10-03	5.7800	5.8500	5.7500	5.7500	+3.047%	4	796	-99.826%
2025-10-02	5.2500	5.5800	5.2000	5.5800	+13.646%	76	794	-99.821%
2025-10-01	4.8500	5.0000	4.8500	4.9100	+0.409%	5	839	-99.796%
2025-09-30	5.0600	5.0600	4.8900	4.8900	-17.119%	12	836	-99.796%
2025-09-29	5.3000	6.4500	5.3000	5.9000	+31.111%	60	824	-99.831%
2025-09-26	4.5000	4.5000	4.5000	4.5000	-3.017%	2	785	-99.778%
2025-09-25	4.7500	4.7500	4.6400	4.6400	-0.215%	2	783	-99.784%
2025-09-23	4.6500	4.6500	4.6500	4.6500	-3.125%	5	781	-99.785%
2025-09-22	4.9500	4.9500	4.8000	4.8000	-3.030%	61	786	-99.792%
2025-09-19	4.9700	4.9700	4.9500	4.9500	-5.714%	6	725	-99.798%
2025-09-18	4.9000	5.4100	4.9000	5.2500	-2.778%	24	719	-99.810%
2025-09-17	4.7000	5.4000	4.7000	5.4000	+28.571%	11	706	-99.815%
2025-09-16	4.2000	4.2000	4.2000	4.2000	-2.326%	1	695	-99.762%
2025-09-15	4.3300	4.3300	4.3000	4.3000	+2.381%	3	695	-99.767%
2025-09-12	4.3500	4.3500	4.1500	4.2000	-1.869%	28	694	-99.762%
2025-09-11	4.0600	4.2800	4.0600	4.2800	+12.632%	35	718	-99.766%
2025-09-10	4.2500	4.2500	3.7900	3.8000	-16.484%	22	700	-99.737%
2025-09-09	4.5500	4.5500	4.5500	4.5500	0.000%	1	684	-99.780%
2025-09-08	4.6000	4.6000	4.5000	4.5500	-1.940%	56	693	-99.780%
2025-09-05	5.1000	5.1500	4.6400	4.6400	-0.215%	15	650	-99.784%
2025-09-04	4.6500	4.6500	4.6500	4.6500	-6.627%	1	635	-99.785%
2025-09-03	4.9800	4.9800	4.9800	4.9800	+1.633%	20	634	-99.799%
2025-09-02	5.0500	5.0500	4.9000	4.9000	-8.411%	10	614	-99.796%
2025-08-29	5.5000	5.5000	5.3500	5.3500	-2.550%	27	623	-99.813%
2025-08-28	5.4500	5.5000	5.3100	5.4900	+3.585%	25	623	-99.818%
2025-08-27	5.3200	5.3200	5.2500	5.3000	-0.376%	41	639	-99.811%
2025-08-26	5.2500	5.3200	5.2500	5.3200	+3.301%	2	600	-99.812%
2025-08-25	5.2200	5.2200	5.1500	5.1500	-3.738%	3	600	-99.806%
2025-08-22	5.1500	5.3500	5.1500	5.3500	+12.395%	10	601	-99.813%
2025-08-20	5.0500	5.0500	4.7600	4.7600	-7.573%	12	601	-99.790%
2025-08-19	5.3400	5.3400	5.1500	5.1500	-4.453%	101	591	-99.806%
2025-08-18	5.3000	5.4600	5.3000	5.3900	+0.748%	202	591	-99.814%
2025-08-15	5.4100	5.4100	5.3500	5.3500	+13.830%	2	390	-99.813%
2025-08-08	4.6300	4.7000	4.6300	4.7000	-2.083%	7	388	-99.787%
2025-08-07	4.8000	4.8000	4.8000	4.8000	-12.088%	7	387	-99.792%
2025-08-06	5.2400	5.4600	5.2400	5.4600	+9.200%	3	380	-99.817%
2025-08-04	4.8500	5.0000	4.8500	5.0000	+6.610%	4	379	-99.800%
2025-08-01	4.9500	4.9500	4.6900	4.6900	-15.495%	5	377	-99.787%
2025-07-31	5.8000	5.8000	5.5500	5.5500	-5.128%	15	374	-99.820%
2025-07-30	6.2200	6.2200	5.8500	5.8500	-10.000%	3	361	-99.829%
2025-07-29	7.0400	7.2500	6.5000	6.5000	-36.893%	122	358	-99.846%
2025-07-25	10.3000	10.3000	10.3000	10.3000	+2.488%	8	243	-99.903%
2025-07-24	10.3000	10.3000	10.0500	10.0500	+4.145%	10	235	-99.900%
2025-07-23	9.5000	9.6500	9.3500	9.6500	+8.063%	4	227	-99.896%
2025-07-21	8.9300	8.9300	8.9300	8.9300	+8.242%	1	226	-99.888%
2025-07-18	8.1500	8.2500	8.1500	8.2500	+3.774%	45	226	-99.879%
2025-07-17	7.9500	7.9500	7.9500	7.9500	+5.298%	5	212	-99.874%
2025-07-16	7.5500	7.5500	7.5500	7.5500	-6.790%	4	207	-99.868%
2025-07-15	8.1000	8.1000	8.1000	8.1000	-0.613%	5	203	-99.877%
2025-07-14	8.2700	8.2700	8.1500	8.1500	+12.414%	3	198	-99.877%
2025-07-11	7.2500	7.2500	7.2500	7.2500	-19.890%	1	195	-99.862%
2025-07-10	9.0500	9.0500	9.0500	9.0500	+4.624%	4	196	-99.890%
2025-07-08	8.6500	8.6500	8.6500	8.6500	-13.500%	1	197	-99.884%
2025-07-03	10.0000	10.0000	10.0000	10.0000	+3.413%	1	196	-99.900%
2025-07-02	9.6700	9.6700	9.6700	9.6700	+14.438%	1	196	-99.897%
2025-06-30	8.4500	8.4500	8.4500	8.4500	-0.354%	122	195	-99.882%
2025-06-24	8.4800	8.4800	8.4800	8.4800	+27.711%	1	74	-99.882%
2025-06-20	6.6400	6.6400	6.6400	6.6400	-10.872%	2	73	-99.849%
2025-06-17	7.4500	7.4500	7.4500	7.4500	-18.579%	4	73	-99.866%
2025-06-09	9.1500	9.1500	9.1500	9.1500	+6.395%	1	73	-99.891%
2025-06-06	8.6500	8.7000	8.6000	8.6000	-2.273%	6	73	-99.884%
2025-06-05	8.8000	8.8000	8.8000	8.8000	+9.046%	1	70	-99.886%
2025-05-29	8.0700	8.0700	8.0700	8.0700	-0.370%	4	70	-99.876%
2025-05-27	8.1000	8.1000	8.1000	8.1000	0.000%	66	66	-99.877%